date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,44.65,44.72,44.22,44.41,46600.0,21.5952,21.6291,21.3873,21.4792,46600.0
2005-01-03 10:00:00,44.36,44.43,44.21,44.32,26200.0,21.455,21.4888,21.3824,21.4356,26200.0
2005-01-03 10:30:00,44.33,44.37,44.26,44.31,24300.0,21.4405,21.4598,21.4066,21.4308,24300.0
2005-01-03 11:00:00,44.3,44.42,44.17,44.39,21100.0,21.4259,21.484,21.3631,21.4695,21100.0
2005-01-03 11:30:00,44.4,44.48,44.4,44.45,11900.0,21.4743,21.513,21.4743,21.4985,11900.0
2005-01-03 12:00:00,44.45,44.47,44.4,44.44,12500.0,21.4985,21.5082,21.4743,21.4937,12500.0
2005-01-03 12:30:00,44.44,44.46,44.42,44.43,11300.0,21.4937,21.5033,21.484,21.4888,11300.0
2005-01-03 13:00:00,44.44,44.44,44.27,44.28,15300.0,21.4937,21.4937,21.4114,21.4163,15300.0
2005-01-03 13:30:00,44.3,44.41,44.3,44.37,9300.0,21.4259,21.4792,21.4259,21.4598,9300.0
2005-01-03 14:00:00,44.34,44.43,44.33,44.37,15700.0,21.4453,21.4888,21.4405,21.4598,15700.0
2005-01-03 14:30:00,44.39,44.46,44.36,44.37,25800.0,21.4695,21.5033,21.455,21.4598,25800.0
2005-01-03 15:00:00,44.37,44.42,44.34,44.35,28600.0,21.4598,21.484,21.4453,21.4501,28600.0
2005-01-03 15:30:00,44.35,44.44,44.19,44.4,67500.0,21.4501,21.4937,21.3727,21.4743,67500.0
2005-01-04 09:30:00,44.57,44.59,44.35,44.37,56100.0,21.5565,21.5662,21.4501,21.4598,56100.0
2005-01-04 10:00:00,44.37,44.43,44.26,44.27,22800.0,21.4598,21.4888,21.4066,21.4114,22800.0
2005-01-04 10:30:00,44.29,44.29,44.14,44.24,17100.0,21.4211,21.4211,21.3486,21.3969,17100.0
2005-01-04 11:00:00,44.24,44.41,44.14,44.39,22100.0,21.3969,21.4792,21.3486,21.4695,22100.0
2005-01-04 11:30:00,44.38,44.38,44.21,44.22,36900.0,21.4646,21.4646,21.3824,21.3873,36900.0
2005-01-04 12:00:00,44.22,44.23,44.06,44.16,12900.0,21.3873,21.3921,21.3099,21.3582,12900.0
2005-01-04 12:30:00,44.16,44.23,44.11,44.11,15900.0,21.3582,21.3921,21.3341,21.3341,15900.0
2005-01-04 13:00:00,44.11,44.25,44.11,44.24,14500.0,21.3341,21.4018,21.3341,21.3969,14500.0
2005-01-04 13:30:00,44.26,44.26,44.2,44.2,6500.0,21.4066,21.4066,21.3776,21.3776,6500.0
2005-01-04 14:00:00,44.22,44.22,44.02,44.04,34000.0,21.3873,21.3873,21.2905,21.3002,34000.0
2005-01-04 14:30:00,44.04,44.05,43.88,43.99,28800.0,21.3002,21.305,21.2228,21.276,28800.0
2005-01-04 15:00:00,44.01,44.01,43.88,43.9,14900.0,21.2857,21.2857,21.2228,21.2325,14900.0
2005-01-04 15:30:00,43.89,43.99,43.81,43.81,28400.0,21.2276,21.276,21.189,21.189,28400.0
2005-01-05 09:30:00,44.77,45.2,44.3,44.4,125700.0,21.6533,21.8612,21.4259,21.4743,125700.0
2005-01-05 10:00:00,44.4,44.63,44.38,44.51,57100.0,21.4743,21.5856,21.4646,21.5275,57100.0
2005-01-05 10:30:00,44.52,44.68,44.44,44.65,43900.0,21.5324,21.6097,21.4937,21.5952,43900.0
2005-01-05 11:00:00,44.66,44.76,44.66,44.74,48200.0,21.6001,21.6484,21.6001,21.6388,48200.0
2005-01-05 11:30:00,44.73,44.92,44.73,44.91,43600.0,21.6339,21.7258,21.6339,21.721,43600.0
2005-01-05 12:00:00,44.92,44.94,44.79,44.87,42000.0,21.7258,21.7355,21.6629,21.7016,42000.0
2005-01-05 12:30:00,44.91,44.99,44.86,44.99,26100.0,21.721,21.7597,21.6968,21.7597,26100.0
2005-01-05 13:00:00,45.0,45.03,44.94,45.01,36100.0,21.7645,21.779,21.7355,21.7693,36100.0
2005-01-05 13:30:00,45.0,45.04,44.94,44.96,37000.0,21.7645,21.7839,21.7355,21.7452,37000.0
2005-01-05 14:00:00,44.96,44.97,44.84,44.87,32400.0,21.7452,21.75,21.6871,21.7016,32400.0
2005-01-05 14:30:00,44.88,44.93,44.78,44.79,40100.0,21.7065,21.7307,21.6581,21.6629,40100.0
2005-01-05 15:00:00,44.79,44.94,44.75,44.76,55900.0,21.6629,21.7355,21.6436,21.6484,55900.0
2005-01-05 15:30:00,44.75,44.79,44.58,44.59,59900.0,21.6436,21.6629,21.5614,21.5662,59900.0
2005-01-06 09:30:00,45.04,45.13,44.41,44.57,55700.0,21.7839,21.8274,21.4792,21.5565,55700.0
2005-01-06 10:00:00,44.58,44.98,44.52,44.89,28500.0,21.5614,21.7548,21.5324,21.7113,28500.0
2005-01-06 10:30:00,44.89,44.89,44.69,44.8,41600.0,21.7113,21.7113,21.6146,21.6678,41600.0
2005-01-06 11:00:00,44.8,44.86,44.71,44.84,19500.0,21.6678,21.6968,21.6242,21.6871,19500.0
2005-01-06 11:30:00,44.85,44.97,44.85,44.92,11800.0,21.692,21.75,21.692,21.7258,11800.0
2005-01-06 12:00:00,44.93,44.99,44.84,44.87,12800.0,21.7307,21.7597,21.6871,21.7016,12800.0
2005-01-06 12:30:00,44.88,44.89,44.81,44.81,9900.0,21.7065,21.7113,21.6726,21.6726,9900.0
2005-01-06 13:00:00,44.82,44.97,44.79,44.93,22400.0,21.6774,21.75,21.6629,21.7307,22400.0
2005-01-06 13:30:00,44.92,45.0,44.88,44.99,14500.0,21.7258,21.7645,21.7065,21.7597,14500.0
2005-01-06 14:00:00,44.97,45.03,44.9,44.91,10400.0,21.75,21.779,21.7161,21.721,10400.0
2005-01-06 14:30:00,44.93,45.02,44.86,44.91,18200.0,21.7307,21.7742,21.6968,21.721,18200.0
2005-01-06 15:00:00,44.91,44.92,44.85,44.88,19700.0,21.721,21.7258,21.692,21.7065,19700.0
2005-01-06 15:30:00,44.88,44.94,44.84,44.89,27600.0,21.7065,21.7355,21.6871,21.7113,27600.0
2005-01-07 09:30:00,45.32,45.61,44.89,44.92,62200.0,21.9193,22.0595,21.7113,21.7258,62200.0
2005-01-07 10:00:00,44.9,45.08,44.77,44.78,16000.0,21.7161,21.8032,21.6533,21.6581,16000.0
2005-01-07 10:30:00,44.8,44.84,44.64,44.75,16900.0,21.6678,21.6871,21.5904,21.6436,16900.0
2005-01-07 11:00:00,44.74,44.85,44.65,44.84,27200.0,21.6388,21.692,21.5952,21.6871,27200.0
2005-01-07 11:30:00,44.84,44.9,44.78,44.84,14000.0,21.6871,21.7161,21.6581,21.6871,14000.0
2005-01-07 12:00:00,44.85,44.9,44.76,44.89,16100.0,21.692,21.7161,21.6484,21.7113,16100.0
2005-01-07 12:30:00,44.9,44.96,44.84,44.94,9100.0,21.7161,21.7452,21.6871,21.7355,9100.0
2005-01-07 13:00:00,44.95,44.98,44.86,44.92,4300.0,21.7403,21.7548,21.6968,21.7258,4300.0
2005-01-07 13:30:00,44.92,44.94,44.81,44.86,12300.0,21.7258,21.7355,21.6726,21.6968,12300.0
2005-01-07 14:00:00,44.86,44.88,44.8,44.83,15000.0,21.6968,21.7065,21.6678,21.6823,15000.0
2005-01-07 14:30:00,44.84,44.88,44.74,44.79,15000.0,21.6871,21.7065,21.6388,21.6629,15000.0
2005-01-07 15:00:00,44.77,44.83,44.69,44.69,19700.0,21.6533,21.6823,21.6146,21.6146,19700.0
2005-01-07 15:30:00,44.66,44.71,44.65,44.69,35100.0,21.6001,21.6242,21.5952,21.6146,35100.0
2005-01-10 09:30:00,45.0,45.11,44.59,44.82,38700.0,21.7645,21.8177,21.5662,21.6774,38700.0
2005-01-10 10:00:00,44.83,44.93,44.75,44.91,24100.0,21.6823,21.7307,21.6436,21.721,24100.0
2005-01-10 10:30:00,44.9,44.93,44.82,44.84,13400.0,21.7161,21.7307,21.6774,21.6871,13400.0
2005-01-10 11:00:00,44.85,44.89,44.81,44.89,15100.0,21.692,21.7113,21.6726,21.7113,15100.0
2005-01-10 11:30:00,44.87,44.89,44.8,44.86,12400.0,21.7016,21.7113,21.6678,21.6968,12400.0
2005-01-10 12:00:00,44.85,44.87,44.78,44.85,11700.0,21.692,21.7016,21.6581,21.692,11700.0
2005-01-10 12:30:00,44.84,44.9,44.79,44.89,8000.0,21.6871,21.7161,21.6629,21.7113,8000.0
2005-01-10 13:00:00,44.89,44.98,44.85,44.95,7100.0,21.7113,21.7548,21.692,21.7403,7100.0
2005-01-10 13:30:00,44.95,45.0,44.92,44.94,7200.0,21.7403,21.7645,21.7258,21.7355,7200.0
2005-01-10 14:00:00,44.92,44.93,44.85,44.86,11600.0,21.7258,21.7307,21.692,21.6968,11600.0
2005-01-10 14:30:00,44.87,44.89,44.75,44.78,17500.0,21.7016,21.7113,21.6436,21.6581,17500.0
2005-01-10 15:00:00,44.79,44.82,44.61,44.7,25900.0,21.6629,21.6774,21.5759,21.6194,25900.0
2005-01-10 15:30:00,44.7,44.76,44.62,44.75,30200.0,21.6194,21.6484,21.5807,21.6436,30200.0
2005-01-11 09:30:00,44.79,45.01,44.63,44.64,64200.0,21.6629,21.7693,21.5856,21.5904,64200.0
2005-01-11 10:00:00,44.63,44.69,44.51,44.59,24400.0,21.5856,21.6146,21.5275,21.5662,24400.0
2005-01-11 10:30:00,44.59,44.59,44.46,44.56,8800.0,21.5662,21.5662,21.5033,21.5517,8800.0
2005-01-11 11:00:00,44.56,44.58,44.41,44.42,23800.0,21.5517,21.5614,21.4792,21.484,23800.0
2005-01-11 11:30:00,44.42,44.49,44.4,44.49,13400.0,21.484,21.5178,21.4743,21.5178,13400.0
2005-01-11 12:00:00,44.47,44.47,44.38,44.39,14900.0,21.5082,21.5082,21.4646,21.4695,14900.0
2005-01-11 12:30:00,44.4,44.5,44.39,44.43,13000.0,21.4743,21.5227,21.4695,21.4888,13000.0
2005-01-11 13:00:00,44.44,44.5,44.4,44.5,9800.0,21.4937,21.5227,21.4743,21.5227,9800.0
2005-01-11 13:30:00,44.5,44.62,44.47,44.6,10900.0,21.5227,21.5807,21.5082,21.571,10900.0
2005-01-11 14:00:00,44.6,44.72,44.57,44.59,14200.0,21.571,21.6291,21.5565,21.5662,14200.0
2005-01-11 14:30:00,44.59,44.61,44.45,44.48,28200.0,21.5662,21.5759,21.4985,21.513,28200.0
2005-01-11 15:00:00,44.48,44.53,44.46,44.5,27700.0,21.513,21.5372,21.5033,21.5227,27700.0
2005-01-11 15:30:00,44.49,44.53,44.47,44.48,83800.0,21.5178,21.5372,21.5082,21.513,83800.0
2005-01-12 09:30:00,45.04,45.1,44.04,44.21,75700.0,21.7839,21.8129,21.3002,21.3824,75700.0
2005-01-12 10:00:00,44.22,44.4,44.15,44.18,22600.0,21.3873,21.4743,21.3534,21.3679,22600.0
2005-01-12 10:30:00,44.2,44.22,43.97,43.98,34300.0,21.3776,21.3873,21.2663,21.2712,34300.0
2005-01-12 11:00:00,43.99,44.01,43.97,44.0,35500.0,21.276,21.2857,21.2663,21.2809,35500.0
2005-01-12 11:30:00,44.01,44.22,44.01,44.05,42500.0,21.2857,21.3873,21.2857,21.305,42500.0
2005-01-12 12:00:00,44.04,44.08,43.97,44.03,44800.0,21.3002,21.3195,21.2663,21.2954,44800.0
2005-01-12 12:30:00,44.02,44.03,43.92,43.94,16000.0,21.2905,21.2954,21.2422,21.2518,16000.0
2005-01-12 13:00:00,43.93,43.95,43.86,43.86,16900.0,21.247,21.2567,21.2131,21.2131,16900.0
2005-01-12 13:30:00,43.86,43.86,43.78,43.84,26600.0,21.2131,21.2131,21.1744,21.2035,26600.0
2005-01-12 14:00:00,43.85,43.99,43.84,43.96,31800.0,21.2083,21.276,21.2035,21.2615,31800.0
2005-01-12 14:30:00,43.95,44.02,43.9,44.0,25000.0,21.2567,21.2905,21.2325,21.2809,25000.0
2005-01-12 15:00:00,43.98,44.04,43.96,44.0,39300.0,21.2712,21.3002,21.2615,21.2809,39300.0
2005-01-12 15:30:00,44.0,44.26,43.99,44.19,59900.0,21.2809,21.4066,21.276,21.3727,59900.0
2005-01-13 09:30:00,44.5,44.71,44.4,44.5,47100.0,21.5227,21.6242,21.4743,21.5227,47100.0
2005-01-13 10:00:00,44.5,44.5,44.2,44.3,47700.0,21.5227,21.5227,21.3776,21.4259,47700.0
2005-01-13 10:30:00,44.26,44.34,44.17,44.17,17300.0,21.4066,21.4453,21.3631,21.3631,17300.0
2005-01-13 11:00:00,44.25,44.35,44.2,44.28,15400.0,21.4018,21.4501,21.3776,21.4163,15400.0
2005-01-13 11:30:00,44.29,44.29,44.08,44.13,19500.0,21.4211,21.4211,21.3195,21.3437,19500.0
2005-01-13 12:00:00,44.14,44.22,44.14,44.17,16700.0,21.3486,21.3873,21.3486,21.3631,16700.0
2005-01-13 12:30:00,44.18,44.25,44.12,44.24,23200.0,21.3679,21.4018,21.3389,21.3969,23200.0
2005-01-13 13:00:00,44.24,44.24,44.13,44.17,11100.0,21.3969,21.3969,21.3437,21.3631,11100.0
2005-01-13 13:30:00,44.17,44.2,44.1,44.12,14200.0,21.3631,21.3776,21.3292,21.3389,14200.0
2005-01-13 14:00:00,44.13,44.2,44.09,44.14,25600.0,21.3437,21.3776,21.3244,21.3486,25600.0
2005-01-13 14:30:00,44.14,44.19,44.03,44.06,27700.0,21.3486,21.3727,21.2954,21.3099,27700.0
2005-01-13 15:00:00,44.05,44.08,43.89,43.89,22600.0,21.305,21.3195,21.2276,21.2276,22600.0
2005-01-13 15:30:00,43.89,44.0,43.77,43.88,50900.0,21.2276,21.2809,21.1696,21.2228,50900.0
2005-01-14 09:30:00,44.51,44.54,43.94,43.98,34900.0,21.5275,21.542,21.2518,21.2712,34900.0
2005-01-14 10:00:00,43.98,44.15,43.93,44.15,16400.0,21.2712,21.3534,21.247,21.3534,16400.0
2005-01-14 10:30:00,44.15,44.2,44.03,44.03,10500.0,21.3534,21.3776,21.2954,21.2954,10500.0
2005-01-14 11:00:00,44.07,44.11,44.04,44.07,8600.0,21.3147,21.3341,21.3002,21.3147,8600.0
2005-01-14 11:30:00,44.06,44.14,44.03,44.1,28300.0,21.3099,21.3486,21.2954,21.3292,28300.0
2005-01-14 12:00:00,44.09,44.21,44.09,44.21,7900.0,21.3244,21.3824,21.3244,21.3824,7900.0
2005-01-14 12:30:00,44.21,44.29,44.21,44.26,9400.0,21.3824,21.4211,21.3824,21.4066,9400.0
2005-01-14 13:00:00,44.26,44.34,44.2,44.25,11800.0,21.4066,21.4453,21.3776,21.4018,11800.0
2005-01-14 13:30:00,44.25,44.47,44.13,44.15,18000.0,21.4018,21.5082,21.3437,21.3534,18000.0
2005-01-14 14:00:00,44.15,44.22,44.11,44.15,23600.0,21.3534,21.3873,21.3341,21.3534,23600.0
2005-01-14 14:30:00,44.14,44.24,44.09,44.23,19700.0,21.3486,21.3969,21.3244,21.3921,19700.0
2005-01-14 15:00:00,44.18,44.2,44.09,44.13,12900.0,21.3679,21.3776,21.3244,21.3437,12900.0
2005-01-14 15:30:00,44.12,44.23,44.11,44.18,28700.0,21.3389,21.3921,21.3341,21.3679,28700.0
2005-01-18 09:30:00,44.41,44.65,44.05,44.11,43200.0,21.4792,21.5952,21.305,21.3341,43200.0
2005-01-18 10:00:00,44.14,44.31,44.08,44.23,17000.0,21.3486,21.4308,21.3195,21.3921,17000.0
2005-01-18 10:30:00,44.25,44.56,44.22,44.51,20200.0,21.4018,21.5517,21.3873,21.5275,20200.0
2005-01-18 11:00:00,44.56,44.68,44.49,44.68,18400.0,21.5517,21.6097,21.5178,21.6097,18400.0
2005-01-18 11:30:00,44.67,44.88,44.63,44.85,27700.0,21.6049,21.7065,21.5856,21.692,27700.0
2005-01-18 12:00:00,44.82,44.9,44.82,44.82,9100.0,21.6774,21.7161,21.6774,21.6774,9100.0
2005-01-18 12:30:00,44.82,44.84,44.76,44.76,16700.0,21.6774,21.6871,21.6484,21.6484,16700.0
2005-01-18 13:00:00,44.74,44.76,44.63,44.64,28800.0,21.6388,21.6484,21.5856,21.5904,28800.0
2005-01-18 13:30:00,44.64,44.75,44.62,44.69,16900.0,21.5904,21.6436,21.5807,21.6146,16900.0
2005-01-18 14:00:00,44.68,44.75,44.68,44.73,12600.0,21.6097,21.6436,21.6097,21.6339,12600.0
2005-01-18 14:30:00,44.73,44.75,44.66,44.72,18800.0,21.6339,21.6436,21.6001,21.6291,18800.0
2005-01-18 15:00:00,44.69,44.78,44.67,44.75,11600.0,21.6146,21.6581,21.6049,21.6436,11600.0
2005-01-18 15:30:00,44.73,44.85,44.72,44.81,35700.0,21.6339,21.692,21.6291,21.6726,35700.0
2005-01-19 09:30:00,44.81,44.97,44.67,44.9,47500.0,21.6726,21.75,21.6049,21.7161,47500.0
2005-01-19 10:00:00,44.89,44.91,44.76,44.77,14000.0,21.7113,21.721,21.6484,21.6533,14000.0
2005-01-19 10:30:00,44.76,44.81,44.65,44.77,16200.0,21.6484,21.6726,21.5952,21.6533,16200.0
2005-01-19 11:00:00,44.78,44.87,44.75,44.79,15500.0,21.6581,21.7016,21.6436,21.6629,15500.0
2005-01-19 11:30:00,44.79,44.86,44.73,44.74,12600.0,21.6629,21.6968,21.6339,21.6388,12600.0
2005-01-19 12:00:00,44.76,44.76,44.6,44.61,19200.0,21.6484,21.6484,21.571,21.5759,19200.0
2005-01-19 12:30:00,44.62,44.75,44.62,44.75,20100.0,21.5807,21.6436,21.5807,21.6436,20100.0
2005-01-19 13:00:00,44.75,44.77,44.74,44.75,6700.0,21.6436,21.6533,21.6388,21.6436,6700.0
2005-01-19 13:30:00,44.75,44.77,44.73,44.74,6500.0,21.6436,21.6533,21.6339,21.6388,6500.0
2005-01-19 14:00:00,44.75,44.78,44.73,44.78,9900.0,21.6436,21.6581,21.6339,21.6581,9900.0
2005-01-19 14:30:00,44.78,44.84,44.78,44.82,18400.0,21.6581,21.6871,21.6581,21.6774,18400.0
2005-01-19 15:00:00,44.82,44.83,44.62,44.62,16000.0,21.6774,21.6823,21.5807,21.5807,16000.0
2005-01-19 15:30:00,44.6,44.68,44.55,44.56,29800.0,21.571,21.6097,21.5469,21.5517,29800.0
2005-01-20 09:30:00,44.68,44.78,44.41,44.41,39700.0,21.6097,21.6581,21.4792,21.4792,39700.0
2005-01-20 10:00:00,44.42,44.45,44.2,44.21,17400.0,21.484,21.4985,21.3776,21.3824,17400.0
2005-01-20 10:30:00,44.21,44.27,44.1,44.19,15700.0,21.3824,21.4114,21.3292,21.3727,15700.0
2005-01-20 11:00:00,44.24,44.33,44.21,44.23,22800.0,21.3969,21.4405,21.3824,21.3921,22800.0
2005-01-20 11:30:00,44.23,44.35,44.22,44.25,19800.0,21.3921,21.4501,21.3873,21.4018,19800.0
2005-01-20 12:00:00,44.29,44.38,44.19,44.28,16000.0,21.4211,21.4646,21.3727,21.4163,16000.0
2005-01-20 12:30:00,44.27,44.31,44.2,44.24,20900.0,21.4114,21.4308,21.3776,21.3969,20900.0
2005-01-20 13:00:00,44.25,44.29,44.07,44.14,15100.0,21.4018,21.4211,21.3147,21.3486,15100.0
2005-01-20 13:30:00,44.14,44.22,44.14,44.19,5600.0,21.3486,21.3873,21.3486,21.3727,5600.0
2005-01-20 14:00:00,44.2,44.39,44.18,44.26,28500.0,21.3776,21.4695,21.3679,21.4066,28500.0
2005-01-20 14:30:00,44.26,44.34,44.19,44.28,29000.0,21.4066,21.4453,21.3727,21.4163,29000.0
2005-01-20 15:00:00,44.27,44.34,44.16,44.2,20100.0,21.4114,21.4453,21.3582,21.3776,20100.0
2005-01-20 15:30:00,44.2,44.28,44.07,44.22,39300.0,21.3776,21.4163,21.3147,21.3873,39300.0
2005-01-21 09:30:00,44.41,44.59,44.01,44.18,56800.0,21.4792,21.5662,21.2857,21.3679,56800.0
2005-01-21 10:00:00,44.18,44.28,44.01,44.27,36600.0,21.3679,21.4163,21.2857,21.4114,36600.0
2005-01-21 10:30:00,44.24,44.24,44.06,44.17,12900.0,21.3969,21.3969,21.3099,21.3631,12900.0
2005-01-21 11:00:00,44.15,44.15,44.06,44.1,14000.0,21.3534,21.3534,21.3099,21.3292,14000.0
2005-01-21 11:30:00,44.12,44.12,44.01,44.01,9300.0,21.3389,21.3389,21.2857,21.2857,9300.0
2005-01-21 12:00:00,44.01,44.02,43.93,43.99,10100.0,21.2857,21.2905,21.247,21.276,10100.0
2005-01-21 12:30:00,44.0,44.01,43.94,43.96,8500.0,21.2809,21.2857,21.2518,21.2615,8500.0
2005-01-21 13:00:00,43.95,43.98,43.8,43.88,14200.0,21.2567,21.2712,21.1841,21.2228,14200.0
2005-01-21 13:30:00,43.86,43.86,43.67,43.82,38700.0,21.2131,21.2131,21.1212,21.1938,38700.0
2005-01-21 14:00:00,43.8,43.9,43.77,43.86,22700.0,21.1841,21.2325,21.1696,21.2131,22700.0
2005-01-21 14:30:00,43.86,43.86,43.71,43.79,20500.0,21.2131,21.2131,21.1406,21.1793,20500.0
2005-01-21 15:00:00,43.8,43.88,43.68,43.86,19700.0,21.1841,21.2228,21.1261,21.2131,19700.0
2005-01-21 15:30:00,43.86,43.91,43.68,43.76,58200.0,21.2131,21.2373,21.1261,21.1648,58200.0
2005-01-24 09:30:00,44.06,44.09,43.75,43.75,19800.0,21.3099,21.3244,21.1599,21.1599,19800.0
2005-01-24 10:00:00,43.8,44.08,43.8,43.95,22700.0,21.1841,21.3195,21.1841,21.2567,22700.0
2005-01-24 10:30:00,43.95,44.08,43.78,43.81,34000.0,21.2567,21.3195,21.1744,21.189,34000.0
2005-01-24 11:00:00,43.81,44.05,43.78,43.97,28600.0,21.189,21.305,21.1744,21.2663,28600.0
2005-01-24 11:30:00,43.96,44.01,43.86,44.0,18500.0,21.2615,21.2857,21.2131,21.2809,18500.0
2005-01-24 12:00:00,44.0,44.08,43.98,43.99,14400.0,21.2809,21.3195,21.2712,21.276,14400.0
2005-01-24 12:30:00,44.0,44.02,43.93,44.02,18200.0,21.2809,21.2905,21.247,21.2905,18200.0
2005-01-24 13:00:00,44.02,44.17,44.02,44.17,14100.0,21.2905,21.3631,21.2905,21.3631,14100.0
2005-01-24 13:30:00,44.18,44.18,43.97,44.03,20000.0,21.3679,21.3679,21.2663,21.2954,20000.0
2005-01-24 14:00:00,44.03,44.08,43.94,43.94,25000.0,21.2954,21.3195,21.2518,21.2518,25000.0
2005-01-24 14:30:00,43.95,43.97,43.77,43.84,20900.0,21.2567,21.2663,21.1696,21.2035,20900.0
2005-01-24 15:00:00,43.85,43.9,43.83,43.85,27100.0,21.2083,21.2325,21.1986,21.2083,27100.0
2005-01-24 15:30:00,43.85,43.96,43.72,43.72,35200.0,21.2083,21.2615,21.1454,21.1454,35200.0
2005-01-25 09:30:00,44.51,44.61,44.1,44.12,44000.0,21.5275,21.5759,21.3292,21.3389,44000.0
2005-01-25 10:00:00,44.12,44.22,44.04,44.2,30500.0,21.3389,21.3873,21.3002,21.3776,30500.0
2005-01-25 10:30:00,44.15,44.2,44.03,44.14,27300.0,21.3534,21.3776,21.2954,21.3486,27300.0
2005-01-25 11:00:00,44.13,44.15,43.94,43.98,20100.0,21.3437,21.3534,21.2518,21.2712,20100.0
2005-01-25 11:30:00,43.97,43.97,43.83,43.89,19300.0,21.2663,21.2663,21.1986,21.2276,19300.0
2005-01-25 12:00:00,43.89,43.89,43.82,43.85,17500.0,21.2276,21.2276,21.1938,21.2083,17500.0
2005-01-25 12:30:00,43.86,43.91,43.79,43.79,11400.0,21.2131,21.2373,21.1793,21.1793,11400.0
2005-01-25 13:00:00,43.82,43.99,43.82,43.96,8100.0,21.1938,21.276,21.1938,21.2615,8100.0
2005-01-25 13:30:00,43.98,43.99,43.85,43.91,10000.0,21.2712,21.276,21.2083,21.2373,10000.0
2005-01-25 14:00:00,43.91,43.92,43.89,43.89,17100.0,21.2373,21.2422,21.2276,21.2276,17100.0
2005-01-25 14:30:00,43.9,43.97,43.88,43.96,13000.0,21.2325,21.2663,21.2228,21.2615,13000.0
2005-01-25 15:00:00,43.96,43.99,43.83,43.85,29500.0,21.2615,21.276,21.1986,21.2083,29500.0
2005-01-25 15:30:00,43.86,43.9,43.77,43.86,20000.0,21.2131,21.2325,21.1696,21.2131,20000.0
2005-01-26 09:30:00,44.39,44.42,43.88,43.97,40100.0,21.4695,21.484,21.2228,21.2663,40100.0
2005-01-26 10:00:00,44.0,44.12,43.98,44.07,11000.0,21.2809,21.3389,21.2712,21.3147,11000.0
2005-01-26 10:30:00,44.06,44.2,43.9,44.15,33900.0,21.3099,21.3776,21.2325,21.3534,33900.0
2005-01-26 11:00:00,44.14,44.24,43.95,44.05,32600.0,21.3486,21.3969,21.2567,21.305,32600.0
2005-01-26 11:30:00,44.05,44.11,44.04,44.09,19100.0,21.305,21.3341,21.3002,21.3244,19100.0
2005-01-26 12:00:00,44.1,44.1,44.04,44.1,26400.0,21.3292,21.3292,21.3002,21.3292,26400.0
2005-01-26 12:30:00,44.1,44.19,44.07,44.1,25700.0,21.3292,21.3727,21.3147,21.3292,25700.0
2005-01-26 13:00:00,44.11,44.25,44.08,44.17,13800.0,21.3341,21.4018,21.3195,21.3631,13800.0
2005-01-26 13:30:00,44.17,44.32,44.15,44.31,14800.0,21.3631,21.4356,21.3534,21.4308,14800.0
2005-01-26 14:00:00,44.33,44.43,44.3,44.31,12200.0,21.4405,21.4888,21.4259,21.4308,12200.0
2005-01-26 14:30:00,44.33,44.33,44.21,44.21,25400.0,21.4405,21.4405,21.3824,21.3824,25400.0
2005-01-26 15:00:00,44.23,44.27,44.14,44.24,27400.0,21.3921,21.4114,21.3486,21.3969,27400.0
2005-01-26 15:30:00,44.21,44.32,44.15,44.2,41700.0,21.3824,21.4356,21.3534,21.3776,41700.0
2005-01-27 09:30:00,44.46,44.47,44.0,44.13,51300.0,21.5033,21.5082,21.2809,21.3437,51300.0
2005-01-27 10:00:00,44.13,44.22,43.96,43.98,18900.0,21.3437,21.3873,21.2615,21.2712,18900.0
2005-01-27 10:30:00,43.97,44.16,43.96,44.14,8100.0,21.2663,21.3582,21.2615,21.3486,8100.0
2005-01-27 11:00:00,44.13,44.16,44.0,44.0,17100.0,21.3437,21.3582,21.2809,21.2809,17100.0
2005-01-27 11:30:00,44.01,44.1,43.99,44.0,10200.0,21.2857,21.3292,21.276,21.2809,10200.0
2005-01-27 12:00:00,43.99,43.99,43.95,43.95,7200.0,21.276,21.276,21.2567,21.2567,7200.0
2005-01-27 12:30:00,43.97,43.98,43.91,43.93,6200.0,21.2663,21.2712,21.2373,21.247,6200.0
2005-01-27 13:00:00,43.92,43.97,43.82,43.85,14700.0,21.2422,21.2663,21.1938,21.2083,14700.0
2005-01-27 13:30:00,43.85,43.86,43.69,43.72,13200.0,21.2083,21.2131,21.1309,21.1454,13200.0
2005-01-27 14:00:00,43.7,43.79,43.67,43.71,17400.0,21.1358,21.1793,21.1212,21.1406,17400.0
2005-01-27 14:30:00,43.71,43.71,43.53,43.55,16700.0,21.1406,21.1406,21.0535,21.0632,16700.0
2005-01-27 15:00:00,43.53,43.58,43.45,43.56,34800.0,21.0535,21.0777,21.0148,21.068,34800.0
2005-01-27 15:30:00,43.55,43.6,43.46,43.52,53400.0,21.0632,21.0874,21.0197,21.0487,53400.0
2005-01-28 09:30:00,44.15,44.18,43.15,43.15,49000.0,21.3534,21.3679,20.8697,20.8697,49000.0
2005-01-28 10:00:00,43.16,43.42,43.13,43.42,15200.0,20.8746,21.0003,20.8601,21.0003,15200.0
2005-01-28 10:30:00,43.42,43.6,43.35,43.44,28800.0,21.0003,21.0874,20.9665,21.01,28800.0
2005-01-28 11:00:00,43.41,43.43,43.05,43.05,18800.0,20.9955,21.0052,20.8214,20.8214,18800.0
2005-01-28 11:30:00,43.05,43.13,43.01,43.03,15500.0,20.8214,20.8601,20.802,20.8117,15500.0
2005-01-28 12:00:00,43.06,43.11,43.03,43.05,11200.0,20.8262,20.8504,20.8117,20.8214,11200.0
2005-01-28 12:30:00,43.05,43.09,42.9,42.93,18100.0,20.8214,20.8407,20.7488,20.7633,18100.0
2005-01-28 13:00:00,42.93,43.01,42.88,43.01,19100.0,20.7633,20.802,20.7392,20.802,19100.0
2005-01-28 13:30:00,42.96,43.04,42.9,42.94,14900.0,20.7778,20.8165,20.7488,20.7682,14900.0
2005-01-28 14:00:00,42.96,43.01,42.88,42.95,11300.0,20.7778,20.802,20.7392,20.773,11300.0
2005-01-28 14:30:00,42.99,43.12,42.94,42.97,17800.0,20.7924,20.8552,20.7682,20.7827,17800.0
2005-01-28 15:00:00,42.99,43.03,42.88,42.93,14700.0,20.7924,20.8117,20.7392,20.7633,14700.0
2005-01-28 15:30:00,42.93,43.09,42.88,43.08,32500.0,20.7633,20.8407,20.7392,20.8359,32500.0
2005-01-31 09:30:00,43.9,44.07,43.61,43.76,60600.0,21.2325,21.3147,21.0922,21.1648,60600.0
2005-01-31 10:00:00,43.73,43.83,43.59,43.7,19000.0,21.1503,21.1986,21.0826,21.1358,19000.0
2005-01-31 10:30:00,43.69,43.79,43.6,43.72,30200.0,21.1309,21.1793,21.0874,21.1454,30200.0
2005-01-31 11:00:00,43.72,43.78,43.66,43.75,9100.0,21.1454,21.1744,21.1164,21.1599,9100.0
2005-01-31 11:30:00,43.77,43.77,43.65,43.68,10900.0,21.1696,21.1696,21.1116,21.1261,10900.0
2005-01-31 12:00:00,43.68,43.83,43.6,43.81,9400.0,21.1261,21.1986,21.0874,21.189,9400.0
2005-01-31 12:30:00,43.8,43.85,43.75,43.83,21500.0,21.1841,21.2083,21.1599,21.1986,21500.0
2005-01-31 13:00:00,43.86,43.87,43.77,43.8,9300.0,21.2131,21.218,21.1696,21.1841,9300.0
2005-01-31 13:30:00,43.8,43.8,43.57,43.62,14900.0,21.1841,21.1841,21.0729,21.0971,14900.0
2005-01-31 14:00:00,43.6,43.7,43.56,43.62,25500.0,21.0874,21.1358,21.068,21.0971,25500.0
2005-01-31 14:30:00,43.61,43.91,43.61,43.86,29100.0,21.0922,21.2373,21.0922,21.2131,29100.0
2005-01-31 15:00:00,43.87,43.91,43.7,43.83,26000.0,21.218,21.2373,21.1358,21.1986,26000.0
2005-01-31 15:30:00,43.85,44.15,43.79,44.15,92800.0,21.2083,21.3534,21.1793,21.3534,92800.0
2005-02-01 09:30:00,44.77,44.77,43.94,44.09,64400.0,21.6533,21.6533,21.2518,21.3244,64400.0
2005-02-01 10:00:00,44.09,44.09,44.01,44.04,19100.0,21.3244,21.3244,21.2857,21.3002,19100.0
2005-02-01 10:30:00,44.03,44.16,44.03,44.11,15100.0,21.2954,21.3582,21.2954,21.3341,15100.0
2005-02-01 11:00:00,44.1,44.19,44.1,44.14,10900.0,21.3292,21.3727,21.3292,21.3486,10900.0
2005-02-01 11:30:00,44.13,44.35,44.13,44.26,32700.0,21.3437,21.4501,21.3437,21.4066,32700.0
2005-02-01 12:00:00,44.27,44.46,44.27,44.41,10400.0,21.4114,21.5033,21.4114,21.4792,10400.0
2005-02-01 12:30:00,44.41,44.43,44.29,44.37,10300.0,21.4792,21.4888,21.4211,21.4598,10300.0
2005-02-01 13:00:00,44.36,44.39,44.29,44.36,8900.0,21.455,21.4695,21.4211,21.455,8900.0
2005-02-01 13:30:00,44.38,44.43,44.3,44.43,11900.0,21.4646,21.4888,21.4259,21.4888,11900.0
2005-02-01 14:00:00,44.41,44.49,44.36,44.37,17300.0,21.4792,21.5178,21.455,21.4598,17300.0
2005-02-01 14:30:00,44.38,44.46,44.27,44.36,42100.0,21.4646,21.5033,21.4114,21.455,42100.0
2005-02-01 15:00:00,44.36,44.54,44.36,44.43,38900.0,21.455,21.542,21.455,21.4888,38900.0
2005-02-01 15:30:00,44.43,44.43,44.3,44.3,53400.0,21.4888,21.4888,21.4259,21.4259,53400.0
2005-02-02 09:30:00,45.03,45.13,44.75,45.04,94200.0,21.779,21.8274,21.6436,21.7839,94200.0
2005-02-02 10:00:00,45.04,45.1,45.01,45.07,34900.0,21.7839,21.8129,21.7693,21.7984,34900.0
2005-02-02 10:30:00,45.07,45.15,45.05,45.13,23100.0,21.7984,21.8371,21.7887,21.8274,23100.0
2005-02-02 11:00:00,45.12,45.15,45.0,45.02,22800.0,21.8225,21.8371,21.7645,21.7742,22800.0
2005-02-02 11:30:00,45.05,45.14,44.91,45.02,55500.0,21.7887,21.8322,21.721,21.7742,55500.0
2005-02-02 12:00:00,45.02,45.02,44.85,44.93,26300.0,21.7742,21.7742,21.692,21.7307,26300.0
2005-02-02 12:30:00,44.97,44.99,44.94,44.95,7700.0,21.75,21.7597,21.7355,21.7403,7700.0
2005-02-02 13:00:00,44.97,44.99,44.93,44.95,18700.0,21.75,21.7597,21.7307,21.7403,18700.0
2005-02-02 13:30:00,44.95,44.95,44.73,44.73,30700.0,21.7403,21.7403,21.6339,21.6339,30700.0
2005-02-02 14:00:00,44.75,44.93,44.67,44.89,39200.0,21.6436,21.7307,21.6049,21.7113,39200.0
2005-02-02 14:30:00,44.89,44.91,44.7,44.76,33800.0,21.7113,21.721,21.6194,21.6484,33800.0
2005-02-02 15:00:00,44.76,44.76,44.58,44.71,51600.0,21.6484,21.6484,21.5614,21.6242,51600.0
2005-02-02 15:30:00,44.72,44.88,44.69,44.75,105400.0,21.6291,21.7065,21.6146,21.6436,105400.0
2005-02-03 09:30:00,45.05,45.05,44.58,44.86,57200.0,21.7887,21.7887,21.5614,21.6968,57200.0
2005-02-03 10:00:00,44.84,44.9,44.76,44.84,19700.0,21.6871,21.7161,21.6484,21.6871,19700.0
2005-02-03 10:30:00,44.84,45.01,44.84,44.95,18200.0,21.6871,21.7693,21.6871,21.7403,18200.0
2005-02-03 11:00:00,44.98,44.98,44.82,44.84,21400.0,21.7548,21.7548,21.6774,21.6871,21400.0
2005-02-03 11:30:00,44.84,44.84,44.67,44.7,18800.0,21.6871,21.6871,21.6049,21.6194,18800.0
2005-02-03 12:00:00,44.68,44.7,44.63,44.69,11200.0,21.6097,21.6194,21.5856,21.6146,11200.0
2005-02-03 12:30:00,44.69,44.7,44.57,44.62,14100.0,21.6146,21.6194,21.5565,21.5807,14100.0
2005-02-03 13:00:00,44.64,44.67,44.6,44.65,9100.0,21.5904,21.6049,21.571,21.5952,9100.0
2005-02-03 13:30:00,44.67,44.73,44.61,44.63,18100.0,21.6049,21.6339,21.5759,21.5856,18100.0
2005-02-03 14:00:00,44.64,44.71,44.63,44.7,21800.0,21.5904,21.6242,21.5856,21.6194,21800.0
2005-02-03 14:30:00,44.7,44.72,44.67,44.69,24200.0,21.6194,21.6291,21.6049,21.6146,24200.0
2005-02-03 15:00:00,44.71,44.78,44.67,44.78,14300.0,21.6242,21.6581,21.6049,21.6581,14300.0
2005-02-03 15:30:00,44.79,44.9,44.75,44.8,55400.0,21.6629,21.7161,21.6436,21.6678,55400.0
2005-02-04 09:30:00,44.97,45.09,44.67,44.95,45000.0,21.75,21.808,21.6049,21.7403,45000.0
2005-02-04 10:00:00,44.95,45.07,44.92,45.02,17000.0,21.7403,21.7984,21.7258,21.7742,17000.0
2005-02-04 10:30:00,45.02,45.04,44.97,45.02,11200.0,21.7742,21.7839,21.75,21.7742,11200.0
2005-02-04 11:00:00,45.02,45.09,44.98,45.08,14100.0,21.7742,21.808,21.7548,21.8032,14100.0
2005-02-04 11:30:00,45.09,45.09,45.0,45.0,21600.0,21.808,21.808,21.7645,21.7645,21600.0
2005-02-04 12:00:00,45.0,45.1,45.0,45.1,8200.0,21.7645,21.8129,21.7645,21.8129,8200.0
2005-02-04 12:30:00,45.09,45.14,45.09,45.14,12000.0,21.808,21.8322,21.808,21.8322,12000.0
2005-02-04 13:00:00,45.12,45.13,45.06,45.06,10500.0,21.8225,21.8274,21.7935,21.7935,10500.0
2005-02-04 13:30:00,45.06,45.19,45.06,45.15,24600.0,21.7935,21.8564,21.7935,21.8371,24600.0
2005-02-04 14:00:00,45.11,45.12,45.04,45.09,74200.0,21.8177,21.8225,21.7839,21.808,74200.0
2005-02-04 14:30:00,45.1,45.12,45.01,45.11,75700.0,21.8129,21.8225,21.7693,21.8177,75700.0
2005-02-04 15:00:00,45.12,45.15,45.05,45.1,106300.0,21.8225,21.8371,21.7887,21.8129,106300.0
2005-02-04 15:30:00,45.09,45.38,45.08,45.32,89900.0,21.808,21.9483,21.8032,21.9193,89900.0
2005-02-07 09:30:00,45.6,45.66,45.27,45.54,47500.0,22.0547,22.0837,21.8951,22.0257,47500.0
2005-02-07 10:00:00,45.52,45.7,45.4,45.63,28700.0,22.016,22.1031,21.958,22.0692,28700.0
2005-02-07 10:30:00,45.63,45.65,45.54,45.63,23500.0,22.0692,22.0789,22.0257,22.0692,23500.0
2005-02-07 11:00:00,45.63,45.65,45.5,45.61,26000.0,22.0692,22.0789,22.0063,22.0595,26000.0
2005-02-07 11:30:00,45.62,45.64,45.53,45.64,24100.0,22.0644,22.074,22.0208,22.074,24100.0
2005-02-07 12:00:00,45.64,45.64,45.45,45.54,30100.0,22.074,22.074,21.9822,22.0257,30100.0
2005-02-07 12:30:00,45.52,45.59,45.44,45.53,39500.0,22.016,22.0499,21.9773,22.0208,39500.0
2005-02-07 13:00:00,45.52,45.58,45.46,45.47,28600.0,22.016,22.045,21.987,21.9918,28600.0
2005-02-07 13:30:00,45.46,45.47,45.38,45.4,19600.0,21.987,21.9918,21.9483,21.958,19600.0
2005-02-07 14:00:00,45.41,45.43,45.36,45.38,16000.0,21.9628,21.9725,21.9386,21.9483,16000.0
2005-02-07 14:30:00,45.39,45.51,45.39,45.41,16600.0,21.9531,22.0112,21.9531,21.9628,16600.0
2005-02-07 15:00:00,45.39,45.52,45.39,45.5,15900.0,21.9531,22.016,21.9531,22.0063,15900.0
2005-02-07 15:30:00,45.51,45.51,45.27,45.3,67200.0,22.0112,22.0112,21.8951,21.9096,67200.0
2005-02-08 09:30:00,45.62,45.62,45.24,45.48,53900.0,22.0644,22.0644,21.8806,21.9967,53900.0
2005-02-08 10:00:00,45.47,45.48,45.26,45.28,33300.0,21.9918,21.9967,21.8903,21.8999,33300.0
2005-02-08 10:30:00,45.27,45.42,45.26,45.29,14500.0,21.8951,21.9676,21.8903,21.9048,14500.0
2005-02-08 11:00:00,45.29,45.39,45.29,45.33,17300.0,21.9048,21.9531,21.9048,21.9241,17300.0
2005-02-08 11:30:00,45.32,45.38,45.23,45.26,16300.0,21.9193,21.9483,21.8757,21.8903,16300.0
2005-02-08 12:00:00,45.28,45.28,45.13,45.19,13900.0,21.8999,21.8999,21.8274,21.8564,13900.0
2005-02-08 12:30:00,45.2,45.21,45.11,45.18,16100.0,21.8612,21.8661,21.8177,21.8516,16100.0
2005-02-08 13:00:00,45.18,45.25,45.16,45.19,11600.0,21.8516,21.8854,21.8419,21.8564,11600.0
2005-02-08 13:30:00,45.2,45.3,45.19,45.27,31300.0,21.8612,21.9096,21.8564,21.8951,31300.0
2005-02-08 14:00:00,45.26,45.31,45.24,45.27,20400.0,21.8903,21.9144,21.8806,21.8951,20400.0
2005-02-08 14:30:00,45.27,45.3,45.23,45.3,22000.0,21.8951,21.9096,21.8757,21.9096,22000.0
2005-02-08 15:00:00,45.3,45.31,45.23,45.28,39700.0,21.9096,21.9144,21.8757,21.8999,39700.0
2005-02-08 15:30:00,45.27,45.31,45.26,45.27,39100.0,21.8951,21.9144,21.8903,21.8951,39100.0
2005-02-09 09:30:00,45.54,45.62,45.15,45.22,69600.0,22.0257,22.0644,21.8371,21.8709,69600.0
2005-02-09 10:00:00,45.22,45.29,44.96,44.99,28700.0,21.8709,21.9048,21.7452,21.7597,28700.0
2005-02-09 10:30:00,44.97,44.98,44.9,44.91,26000.0,21.75,21.7548,21.7161,21.721,26000.0
2005-02-09 11:00:00,44.92,44.94,44.86,44.87,16700.0,21.7258,21.7355,21.6968,21.7016,16700.0
2005-02-09 11:30:00,44.87,44.87,44.8,44.86,15100.0,21.7016,21.7016,21.6678,21.6968,15100.0
2005-02-09 12:00:00,44.86,44.87,44.8,44.8,10100.0,21.6968,21.7016,21.6678,21.6678,10100.0
2005-02-09 12:30:00,44.8,44.85,44.8,44.8,8200.0,21.6678,21.692,21.6678,21.6678,8200.0
2005-02-09 13:00:00,44.8,44.85,44.8,44.85,10300.0,21.6678,21.692,21.6678,21.692,10300.0
2005-02-09 13:30:00,44.85,44.99,44.84,44.84,17200.0,21.692,21.7597,21.6871,21.6871,17200.0
2005-02-09 14:00:00,44.83,44.84,44.69,44.69,18100.0,21.6823,21.6871,21.6146,21.6146,18100.0
2005-02-09 14:30:00,44.7,44.79,44.68,44.76,17300.0,21.6194,21.6629,21.6097,21.6484,17300.0
2005-02-09 15:00:00,44.75,44.79,44.64,44.73,25100.0,21.6436,21.6629,21.5904,21.6339,25100.0
2005-02-09 15:30:00,44.73,44.78,44.57,44.62,36200.0,21.6339,21.6581,21.5565,21.5807,36200.0
2005-02-10 09:30:00,45.25,45.25,44.62,44.69,50000.0,21.8854,21.8854,21.5807,21.6146,50000.0
2005-02-10 10:00:00,44.69,44.71,44.62,44.64,15800.0,21.6146,21.6242,21.5807,21.5904,15800.0
2005-02-10 10:30:00,44.64,44.75,44.53,44.61,17800.0,21.5904,21.6436,21.5372,21.5759,17800.0
2005-02-10 11:00:00,44.59,44.59,44.5,44.57,16500.0,21.5662,21.5662,21.5227,21.5565,16500.0
2005-02-10 11:30:00,44.57,44.59,44.5,44.5,15900.0,21.5565,21.5662,21.5227,21.5227,15900.0
2005-02-10 12:00:00,44.5,44.51,44.4,44.44,30100.0,21.5227,21.5275,21.4743,21.4937,30100.0
2005-02-10 12:30:00,44.43,44.52,44.41,44.47,18700.0,21.4888,21.5324,21.4792,21.5082,18700.0
2005-02-10 13:00:00,44.46,44.58,44.44,44.57,15800.0,21.5033,21.5614,21.4937,21.5565,15800.0
2005-02-10 13:30:00,44.54,44.61,44.48,44.57,18000.0,21.542,21.5759,21.513,21.5565,18000.0
2005-02-10 14:00:00,44.57,44.64,44.56,44.57,20400.0,21.5565,21.5904,21.5517,21.5565,20400.0
2005-02-10 14:30:00,44.57,44.6,44.49,44.58,48000.0,21.5565,21.571,21.5178,21.5614,48000.0
2005-02-10 15:00:00,44.55,44.64,44.48,44.6,36600.0,21.5469,21.5904,21.513,21.571,36600.0
2005-02-10 15:30:00,44.59,44.73,44.56,44.72,51800.0,21.5662,21.6339,21.5517,21.6291,51800.0
2005-02-11 09:30:00,44.99,45.0,44.71,44.9,29400.0,21.7597,21.7645,21.6242,21.7161,29400.0
2005-02-11 10:00:00,44.88,44.9,44.76,44.81,13200.0,21.7065,21.7161,21.6484,21.6726,13200.0
2005-02-11 10:30:00,44.78,44.83,44.77,44.8,8500.0,21.6581,21.6823,21.6533,21.6678,8500.0
2005-02-11 11:00:00,44.84,45.2,44.84,45.2,32300.0,21.6871,21.8612,21.6871,21.8612,32300.0
2005-02-11 11:30:00,45.2,45.25,45.16,45.21,16100.0,21.8612,21.8854,21.8419,21.8661,16100.0
2005-02-11 12:00:00,45.19,45.29,45.19,45.24,16600.0,21.8564,21.9048,21.8564,21.8806,16600.0
2005-02-11 12:30:00,45.23,45.23,45.14,45.14,12300.0,21.8757,21.8757,21.8322,21.8322,12300.0
2005-02-11 13:00:00,45.15,45.21,45.06,45.2,20600.0,21.8371,21.8661,21.7935,21.8612,20600.0
2005-02-11 13:30:00,45.2,45.2,45.16,45.17,9000.0,21.8612,21.8612,21.8419,21.8467,9000.0
2005-02-11 14:00:00,45.16,45.2,45.12,45.19,14000.0,21.8419,21.8612,21.8225,21.8564,14000.0
2005-02-11 14:30:00,45.2,45.23,45.17,45.22,26400.0,21.8612,21.8757,21.8467,21.8709,26400.0
2005-02-11 15:00:00,45.22,45.22,45.18,45.2,94700.0,21.8709,21.8709,21.8516,21.8612,94700.0
2005-02-11 15:30:00,45.19,45.21,45.15,45.17,35400.0,21.8564,21.8661,21.8371,21.8467,35400.0
2005-02-14 09:30:00,45.07,45.38,45.05,45.3,33400.0,21.7984,21.9483,21.7887,21.9096,33400.0
2005-02-14 10:00:00,45.26,45.4,45.22,45.36,12700.0,21.8903,21.958,21.8709,21.9386,12700.0
2005-02-14 10:30:00,45.38,45.4,45.25,45.29,12000.0,21.9483,21.958,21.8854,21.9048,12000.0
2005-02-14 11:00:00,45.28,45.42,45.27,45.36,10100.0,21.8999,21.9676,21.8951,21.9386,10100.0
2005-02-14 11:30:00,45.36,45.43,45.36,45.4,7500.0,21.9386,21.9725,21.9386,21.958,7500.0
2005-02-14 12:00:00,45.4,45.45,45.36,45.42,5800.0,21.958,21.9822,21.9386,21.9676,5800.0
2005-02-14 12:30:00,45.42,45.45,45.39,45.41,8700.0,21.9676,21.9822,21.9531,21.9628,8700.0
2005-02-14 13:00:00,45.41,45.45,45.37,45.42,24900.0,21.9628,21.9822,21.9435,21.9676,24900.0
2005-02-14 13:30:00,45.42,45.42,45.31,45.34,10000.0,21.9676,21.9676,21.9144,21.9289,10000.0
2005-02-14 14:00:00,45.32,45.51,45.3,45.49,30000.0,21.9193,22.0112,21.9096,22.0015,30000.0
2005-02-14 14:30:00,45.47,45.54,45.43,45.51,11100.0,21.9918,22.0257,21.9725,22.0112,11100.0
2005-02-14 15:00:00,45.51,45.57,45.5,45.52,20100.0,22.0112,22.0402,22.0063,22.016,20100.0
2005-02-14 15:30:00,45.53,45.56,45.47,45.53,23900.0,22.0208,22.0354,21.9918,22.0208,23900.0
2005-02-15 09:30:00,45.82,46.11,45.59,45.68,68700.0,22.1611,22.3014,22.0499,22.0934,68700.0
2005-02-15 10:00:00,45.67,45.7,45.64,45.69,10000.0,22.0886,22.1031,22.074,22.0982,10000.0
2005-02-15 10:30:00,45.69,45.75,45.64,45.71,13000.0,22.0982,22.1272,22.074,22.1079,13000.0
2005-02-15 11:00:00,45.71,45.71,45.62,45.65,12400.0,22.1079,22.1079,22.0644,22.0789,12400.0
2005-02-15 11:30:00,45.67,45.68,45.62,45.66,7000.0,22.0886,22.0934,22.0644,22.0837,7000.0
2005-02-15 12:00:00,45.65,45.75,45.65,45.73,10600.0,22.0789,22.1272,22.0789,22.1176,10600.0
2005-02-15 12:30:00,45.75,45.75,45.72,45.74,7000.0,22.1272,22.1272,22.1127,22.1224,7000.0
2005-02-15 13:00:00,45.74,45.75,45.64,45.64,14100.0,22.1224,22.1272,22.074,22.074,14100.0
2005-02-15 13:30:00,45.64,45.72,45.64,45.72,15500.0,22.074,22.1127,22.074,22.1127,15500.0
2005-02-15 14:00:00,45.7,45.75,45.69,45.75,21400.0,22.1031,22.1272,22.0982,22.1272,21400.0
2005-02-15 14:30:00,45.75,45.76,45.7,45.75,12400.0,22.1272,22.1321,22.1031,22.1272,12400.0
2005-02-15 15:00:00,45.75,45.75,45.7,45.73,15600.0,22.1272,22.1272,22.1031,22.1176,15600.0
2005-02-15 15:30:00,45.73,45.75,45.71,45.71,29800.0,22.1176,22.1272,22.1079,22.1079,29800.0
2005-02-16 09:30:00,46.04,46.09,45.54,45.61,57500.0,22.2675,22.2917,22.0257,22.0595,57500.0
2005-02-16 10:00:00,45.63,45.64,45.44,45.51,27900.0,22.0692,22.074,21.9773,22.0112,27900.0
2005-02-16 10:30:00,45.51,45.53,45.4,45.4,14400.0,22.0112,22.0208,21.958,21.958,14400.0
2005-02-16 11:00:00,45.41,45.43,45.35,45.35,21200.0,21.9628,21.9725,21.9338,21.9338,21200.0
2005-02-16 11:30:00,45.35,45.35,45.32,45.33,4500.0,21.9338,21.9338,21.9193,21.9241,4500.0
2005-02-16 12:00:00,45.32,45.32,45.19,45.22,13200.0,21.9193,21.9193,21.8564,21.8709,13200.0
2005-02-16 12:30:00,45.2,45.22,45.19,45.2,8200.0,21.8612,21.8709,21.8564,21.8612,8200.0
2005-02-16 13:00:00,45.21,45.25,45.19,45.2,7400.0,21.8661,21.8854,21.8564,21.8612,7400.0
2005-02-16 13:30:00,45.21,45.27,45.19,45.24,12200.0,21.8661,21.8951,21.8564,21.8806,12200.0
2005-02-16 14:00:00,45.25,45.31,45.23,45.3,12100.0,21.8854,21.9144,21.8757,21.9096,12100.0
2005-02-16 14:30:00,45.3,45.57,45.3,45.53,24800.0,21.9096,22.0402,21.9096,22.0208,24800.0
2005-02-16 15:00:00,45.52,45.6,45.48,45.49,15500.0,22.016,22.0547,21.9967,22.0015,15500.0
2005-02-16 15:30:00,45.48,45.49,45.35,45.45,36000.0,21.9967,22.0015,21.9338,21.9822,36000.0
2005-02-17 09:30:00,46.06,46.09,45.19,45.27,48400.0,22.2772,22.2917,21.8564,21.8951,48400.0
2005-02-17 10:00:00,45.26,45.27,44.96,45.0,37900.0,21.8903,21.8951,21.7452,21.7645,37900.0
2005-02-17 10:30:00,44.98,45.04,44.83,44.86,22000.0,21.7548,21.7839,21.6823,21.6968,22000.0
2005-02-17 11:00:00,44.85,44.94,44.81,44.9,15000.0,21.692,21.7355,21.6726,21.7161,15000.0
2005-02-17 11:30:00,44.93,44.94,44.89,44.9,7700.0,21.7307,21.7355,21.7113,21.7161,7700.0
2005-02-17 12:00:00,44.9,44.99,44.89,44.94,11100.0,21.7161,21.7597,21.7113,21.7355,11100.0
2005-02-17 12:30:00,44.93,44.93,44.9,44.92,6400.0,21.7307,21.7307,21.7161,21.7258,6400.0
2005-02-17 13:00:00,44.91,44.97,44.87,44.9,8100.0,21.721,21.75,21.7016,21.7161,8100.0
2005-02-17 13:30:00,44.9,44.97,44.88,44.92,13500.0,21.7161,21.75,21.7065,21.7258,13500.0
2005-02-17 14:00:00,44.91,45.06,44.9,45.04,16200.0,21.721,21.7935,21.7161,21.7839,16200.0
2005-02-17 14:30:00,45.04,45.08,44.98,44.99,21000.0,21.7839,21.8032,21.7548,21.7597,21000.0
2005-02-17 15:00:00,44.98,45.02,44.96,45.0,17500.0,21.7548,21.7742,21.7452,21.7645,17500.0
2005-02-17 15:30:00,45.0,45.05,44.96,45.0,34100.0,21.7645,21.7887,21.7452,21.7645,34100.0
2005-02-18 09:30:00,45.47,45.5,44.83,44.86,122200.0,21.9918,22.0063,21.6823,21.6968,122200.0
2005-02-18 10:00:00,44.82,44.87,44.75,44.77,12300.0,21.6774,21.7016,21.6436,21.6533,12300.0
2005-02-18 10:30:00,44.75,44.89,44.75,44.85,21900.0,21.6436,21.7113,21.6436,21.692,21900.0
2005-02-18 11:00:00,44.83,44.96,44.82,44.93,27200.0,21.6823,21.7452,21.6774,21.7307,27200.0
2005-02-18 11:30:00,44.93,45.02,44.84,44.96,20400.0,21.7307,21.7742,21.6871,21.7452,20400.0
2005-02-18 12:00:00,44.94,45.04,44.89,44.93,34300.0,21.7355,21.7839,21.7113,21.7307,34300.0
2005-02-18 12:30:00,44.93,44.95,44.91,44.94,10400.0,21.7307,21.7403,21.721,21.7355,10400.0
2005-02-18 13:00:00,44.96,44.99,44.87,44.94,18800.0,21.7452,21.7597,21.7016,21.7355,18800.0
2005-02-18 13:30:00,44.94,44.95,44.9,44.92,5400.0,21.7355,21.7403,21.7161,21.7258,5400.0
2005-02-18 14:00:00,44.93,44.94,44.88,44.89,9000.0,21.7307,21.7355,21.7065,21.7113,9000.0
2005-02-18 14:30:00,44.9,44.9,44.82,44.88,19000.0,21.7161,21.7161,21.6774,21.7065,19000.0
2005-02-18 15:00:00,44.89,44.92,44.86,44.9,20800.0,21.7113,21.7258,21.6968,21.7161,20800.0
2005-02-18 15:30:00,44.89,44.92,44.84,44.84,31800.0,21.7113,21.7258,21.6871,21.6871,31800.0
2005-02-22 09:30:00,45.13,45.13,44.7,44.7,39700.0,21.8274,21.8274,21.6194,21.6194,39700.0
2005-02-22 10:00:00,44.71,44.71,44.55,44.65,20400.0,21.6242,21.6242,21.5469,21.5952,20400.0
2005-02-22 10:30:00,44.63,44.76,44.61,44.62,13600.0,21.5856,21.6484,21.5759,21.5807,13600.0
2005-02-22 11:00:00,44.6,44.66,44.56,44.65,19900.0,21.571,21.6001,21.5517,21.5952,19900.0
2005-02-22 11:30:00,44.65,44.67,44.65,44.65,15100.0,21.5952,21.6049,21.5952,21.5952,15100.0
2005-02-22 12:00:00,44.65,44.66,44.38,44.4,25500.0,21.5952,21.6001,21.4646,21.4743,25500.0
2005-02-22 12:30:00,44.38,44.4,44.3,44.31,17000.0,21.4646,21.4743,21.4259,21.4308,17000.0
2005-02-22 13:00:00,44.31,44.38,44.28,44.36,11600.0,21.4308,21.4646,21.4163,21.455,11600.0
2005-02-22 13:30:00,44.36,44.46,44.3,44.4,19100.0,21.455,21.5033,21.4259,21.4743,19100.0
2005-02-22 14:00:00,44.39,44.39,44.18,44.24,17400.0,21.4695,21.4695,21.3679,21.3969,17400.0
2005-02-22 14:30:00,44.24,44.25,44.2,44.24,15200.0,21.3969,21.4018,21.3776,21.3969,15200.0
2005-02-22 15:00:00,44.23,44.28,44.15,44.2,22400.0,21.3921,21.4163,21.3534,21.3776,22400.0
2005-02-22 15:30:00,44.19,44.26,44.1,44.22,47500.0,21.3727,21.4066,21.3292,21.3873,47500.0
2005-02-23 09:30:00,44.92,45.23,44.18,44.31,65700.0,21.7258,21.8757,21.3679,21.4308,65700.0
2005-02-23 10:00:00,44.31,44.36,44.16,44.26,16500.0,21.4308,21.455,21.3582,21.4066,16500.0
2005-02-23 10:30:00,44.25,44.25,44.08,44.14,16900.0,21.4018,21.4018,21.3195,21.3486,16900.0
2005-02-23 11:00:00,44.14,44.43,44.14,44.34,20100.0,21.3486,21.4888,21.3486,21.4453,20100.0
2005-02-23 11:30:00,44.35,44.46,44.33,44.33,16400.0,21.4501,21.5033,21.4405,21.4405,16400.0
2005-02-23 12:00:00,44.33,44.35,44.24,44.33,17800.0,21.4405,21.4501,21.3969,21.4405,17800.0
2005-02-23 12:30:00,44.31,44.34,44.22,44.24,16100.0,21.4308,21.4453,21.3873,21.3969,16100.0
2005-02-23 13:00:00,44.26,44.3,44.12,44.22,15100.0,21.4066,21.4259,21.3389,21.3873,15100.0
2005-02-23 13:30:00,44.24,44.33,44.19,44.31,17400.0,21.3969,21.4405,21.3727,21.4308,17400.0
2005-02-23 14:00:00,44.31,44.4,44.25,44.39,22200.0,21.4308,21.4743,21.4018,21.4695,22200.0
2005-02-23 14:30:00,44.39,44.49,44.39,44.46,19500.0,21.4695,21.5178,21.4695,21.5033,19500.0
2005-02-23 15:00:00,44.45,44.5,44.42,44.44,18300.0,21.4985,21.5227,21.484,21.4937,18300.0
2005-02-23 15:30:00,44.44,44.5,44.38,44.39,43200.0,21.4937,21.5227,21.4646,21.4695,43200.0
2005-02-24 09:30:00,44.89,44.9,44.13,44.15,63300.0,21.7113,21.7161,21.3437,21.3534,63300.0
2005-02-24 10:00:00,44.14,44.33,44.14,44.3,7400.0,21.3486,21.4405,21.3486,21.4259,7400.0
2005-02-24 10:30:00,44.3,44.49,44.27,44.29,18700.0,21.4259,21.5178,21.4114,21.4211,18700.0
2005-02-24 11:00:00,44.25,44.48,44.25,44.43,7300.0,21.4018,21.513,21.4018,21.4888,7300.0
2005-02-24 11:30:00,44.42,44.44,44.35,44.35,3400.0,21.484,21.4937,21.4501,21.4501,3400.0
2005-02-24 12:00:00,44.36,44.41,44.31,44.38,7300.0,21.455,21.4792,21.4308,21.4646,7300.0
2005-02-24 12:30:00,44.37,44.43,44.33,44.36,7900.0,21.4598,21.4888,21.4405,21.455,7900.0
2005-02-24 13:00:00,44.34,44.4,44.33,44.39,10100.0,21.4453,21.4743,21.4405,21.4695,10100.0
2005-02-24 13:30:00,44.37,44.49,44.37,44.48,9600.0,21.4598,21.5178,21.4598,21.513,9600.0
2005-02-24 14:00:00,44.49,44.65,44.47,44.64,23800.0,21.5178,21.5952,21.5082,21.5904,23800.0
2005-02-24 14:30:00,44.62,44.66,44.55,44.61,14500.0,21.5807,21.6001,21.5469,21.5759,14500.0
2005-02-24 15:00:00,44.6,44.68,44.49,44.49,20000.0,21.571,21.6097,21.5178,21.5178,20000.0
2005-02-24 15:30:00,44.5,44.63,44.45,44.63,36000.0,21.5227,21.5856,21.4985,21.5856,36000.0
2005-02-25 09:30:00,44.73,44.73,44.36,44.62,34900.0,21.6339,21.6339,21.455,21.5807,34900.0
2005-02-25 10:00:00,44.62,44.63,44.51,44.63,11200.0,21.5807,21.5856,21.5275,21.5856,11200.0
2005-02-25 10:30:00,44.65,44.7,44.58,44.69,14900.0,21.5952,21.6194,21.5614,21.6146,14900.0
2005-02-25 11:00:00,44.72,44.83,44.7,44.81,23100.0,21.6291,21.6823,21.6194,21.6726,23100.0
2005-02-25 11:30:00,44.79,44.96,44.74,44.95,11200.0,21.6629,21.7452,21.6388,21.7403,11200.0
2005-02-25 12:00:00,44.93,44.98,44.92,44.97,6800.0,21.7307,21.7548,21.7258,21.75,6800.0
2005-02-25 12:30:00,44.95,44.99,44.9,44.92,9200.0,21.7403,21.7597,21.7161,21.7258,9200.0
2005-02-25 13:00:00,44.94,44.98,44.92,44.96,5800.0,21.7355,21.7548,21.7258,21.7452,5800.0
2005-02-25 13:30:00,44.95,45.03,44.93,45.0,9400.0,21.7403,21.779,21.7307,21.7645,9400.0
2005-02-25 14:00:00,45.01,45.21,45.01,45.2,25200.0,21.7693,21.8661,21.7693,21.8612,25200.0
2005-02-25 14:30:00,45.21,45.22,45.02,45.05,19100.0,21.8661,21.8709,21.7742,21.7887,19100.0
2005-02-25 15:00:00,45.07,45.12,45.02,45.11,27800.0,21.7984,21.8225,21.7742,21.8177,27800.0
2005-02-25 15:30:00,45.11,45.23,45.07,45.1,43600.0,21.8177,21.8757,21.7984,21.8129,43600.0
2005-02-28 09:30:00,45.28,45.29,44.62,44.72,37600.0,21.8999,21.9048,21.5807,21.6291,37600.0
2005-02-28 10:00:00,44.69,44.8,44.64,44.76,18700.0,21.6146,21.6678,21.5904,21.6484,18700.0
2005-02-28 10:30:00,44.79,44.9,44.74,44.83,11000.0,21.6629,21.7161,21.6388,21.6823,11000.0
2005-02-28 11:00:00,44.83,44.9,44.82,44.84,17100.0,21.6823,21.7161,21.6774,21.6871,17100.0
2005-02-28 11:30:00,44.84,44.84,44.8,44.83,10500.0,21.6871,21.6871,21.6678,21.6823,10500.0
2005-02-28 12:00:00,44.82,44.82,44.77,44.8,18200.0,21.6774,21.6774,21.6533,21.6678,18200.0
2005-02-28 12:30:00,44.8,44.82,44.75,44.75,12400.0,21.6678,21.6774,21.6436,21.6436,12400.0
2005-02-28 13:00:00,44.75,44.82,44.74,44.78,13000.0,21.6436,21.6774,21.6388,21.6581,13000.0
2005-02-28 13:30:00,44.78,44.79,44.69,44.69,16100.0,21.6581,21.6629,21.6146,21.6146,16100.0
2005-02-28 14:00:00,44.69,44.7,44.56,44.57,15800.0,21.6146,21.6194,21.5517,21.5565,15800.0
2005-02-28 14:30:00,44.56,44.69,44.56,44.68,17600.0,21.5517,21.6146,21.5517,21.6097,17600.0
2005-02-28 15:00:00,44.67,44.8,44.67,44.79,20300.0,21.6049,21.6678,21.6049,21.6629,20300.0
2005-02-28 15:30:00,44.78,44.94,44.7,44.76,57700.0,21.6581,21.7355,21.6194,21.6484,57700.0
2005-03-01 09:30:00,45.05,45.08,44.82,44.94,38000.0,21.7887,21.8032,21.6774,21.7355,38000.0
2005-03-01 10:00:00,44.93,45.18,44.9,45.08,14700.0,21.7307,21.8516,21.7161,21.8032,14700.0
2005-03-01 10:30:00,45.06,45.29,45.06,45.28,21000.0,21.7935,21.9048,21.7935,21.8999,21000.0
2005-03-01 11:00:00,45.28,45.45,45.24,45.39,40900.0,21.8999,21.9822,21.8806,21.9531,40900.0
2005-03-01 11:30:00,45.39,45.61,45.39,45.61,17600.0,21.9531,22.0595,21.9531,22.0595,17600.0
2005-03-01 12:00:00,45.59,45.61,45.58,45.6,19700.0,22.0499,22.0595,22.045,22.0547,19700.0
2005-03-01 12:30:00,45.6,45.61,45.45,45.55,17700.0,22.0547,22.0595,21.9822,22.0305,17700.0
2005-03-01 13:00:00,45.54,45.56,45.43,45.44,8200.0,22.0257,22.0354,21.9725,21.9773,8200.0
2005-03-01 13:30:00,45.45,45.55,45.43,45.53,17200.0,21.9822,22.0305,21.9725,22.0208,17200.0
2005-03-01 14:00:00,45.53,45.61,45.53,45.59,21500.0,22.0208,22.0595,22.0208,22.0499,21500.0
2005-03-01 14:30:00,45.59,45.59,45.48,45.52,19600.0,22.0499,22.0499,21.9967,22.016,19600.0
2005-03-01 15:00:00,45.52,45.59,45.42,45.45,27900.0,22.016,22.0499,21.9676,21.9822,27900.0
2005-03-01 15:30:00,45.45,45.6,45.45,45.59,40000.0,21.9822,22.0547,21.9822,22.0499,40000.0
2005-03-02 09:30:00,45.77,45.79,45.18,45.34,40300.0,22.1369,22.1466,21.8516,21.9289,40300.0
2005-03-02 10:00:00,45.35,45.7,45.33,45.69,25300.0,21.9338,22.1031,21.9241,22.0982,25300.0
2005-03-02 10:30:00,45.69,45.84,45.56,45.83,38100.0,22.0982,22.1708,22.0354,22.1659,38100.0
2005-03-02 11:00:00,45.82,45.99,45.73,45.85,59200.0,22.1611,22.2433,22.1176,22.1756,59200.0
2005-03-02 11:30:00,45.83,45.88,45.79,45.79,11600.0,22.1659,22.1901,22.1466,22.1466,11600.0
2005-03-02 12:00:00,45.77,45.85,45.67,45.68,15300.0,22.1369,22.1756,22.0886,22.0934,15300.0
2005-03-02 12:30:00,45.67,45.67,45.58,45.59,11300.0,22.0886,22.0886,22.045,22.0499,11300.0
2005-03-02 13:00:00,45.59,45.6,45.53,45.56,13800.0,22.0499,22.0547,22.0208,22.0354,13800.0
2005-03-02 13:30:00,45.55,45.61,45.44,45.5,15600.0,22.0305,22.0595,21.9773,22.0063,15600.0
2005-03-02 14:00:00,45.5,45.53,45.44,45.48,18800.0,22.0063,22.0208,21.9773,21.9967,18800.0
2005-03-02 14:30:00,45.48,45.48,45.34,45.39,26000.0,21.9967,21.9967,21.9289,21.9531,26000.0
2005-03-02 15:00:00,45.4,45.52,45.38,45.52,26200.0,21.958,22.016,21.9483,22.016,26200.0
2005-03-02 15:30:00,45.52,45.58,45.48,45.56,50500.0,22.016,22.045,21.9967,22.0354,50500.0
2005-03-03 09:30:00,45.76,45.8,45.3,45.56,46400.0,22.1321,22.1514,21.9096,22.0354,46400.0
2005-03-03 10:00:00,45.54,45.71,45.5,45.53,23900.0,22.0257,22.1079,22.0063,22.0208,23900.0
2005-03-03 10:30:00,45.53,45.63,45.5,45.63,14900.0,22.0208,22.0692,22.0063,22.0692,14900.0
2005-03-03 11:00:00,45.63,45.63,45.45,45.49,26500.0,22.0692,22.0692,21.9822,22.0015,26500.0
2005-03-03 11:30:00,45.48,45.56,45.28,45.3,24300.0,21.9967,22.0354,21.8999,21.9096,24300.0
2005-03-03 12:00:00,45.3,45.43,45.25,45.28,29800.0,21.9096,21.9725,21.8854,21.8999,29800.0
2005-03-03 12:30:00,45.28,45.45,45.21,45.45,21700.0,21.8999,21.9822,21.8661,21.9822,21700.0
2005-03-03 13:00:00,45.44,45.6,45.4,45.43,13400.0,21.9773,22.0547,21.958,21.9725,13400.0
2005-03-03 13:30:00,45.43,45.45,45.34,45.43,11800.0,21.9725,21.9822,21.9289,21.9725,11800.0
2005-03-03 14:00:00,45.43,45.59,45.42,45.52,25500.0,21.9725,22.0499,21.9676,22.016,25500.0
2005-03-03 14:30:00,45.54,45.54,45.42,45.5,14500.0,22.0257,22.0257,21.9676,22.0063,14500.0
2005-03-03 15:00:00,45.51,45.55,45.42,45.53,17400.0,22.0112,22.0305,21.9676,22.0208,17400.0
2005-03-03 15:30:00,45.52,45.53,45.32,45.34,36900.0,22.016,22.0208,21.9193,21.9289,36900.0
2005-03-04 09:30:00,45.65,45.66,45.17,45.49,57000.0,22.0789,22.0837,21.8467,22.0015,57000.0
2005-03-04 10:00:00,45.49,45.79,45.45,45.71,26800.0,22.0015,22.1466,21.9822,22.1079,26800.0
2005-03-04 10:30:00,45.69,45.71,45.48,45.48,15000.0,22.0982,22.1079,21.9967,21.9967,15000.0
2005-03-04 11:00:00,45.47,45.63,45.45,45.63,20100.0,21.9918,22.0692,21.9822,22.0692,20100.0
2005-03-04 11:30:00,45.63,45.63,45.48,45.5,9600.0,22.0692,22.0692,21.9967,22.0063,9600.0
2005-03-04 12:00:00,45.48,45.6,45.47,45.57,11900.0,21.9967,22.0547,21.9918,22.0402,11900.0
2005-03-04 12:30:00,45.58,45.67,45.53,45.63,10600.0,22.045,22.0886,22.0208,22.0692,10600.0
2005-03-04 13:00:00,45.63,45.67,45.58,45.58,6700.0,22.0692,22.0886,22.045,22.045,6700.0
2005-03-04 13:30:00,45.58,45.74,45.53,45.73,24900.0,22.045,22.1224,22.0208,22.1176,24900.0
2005-03-04 14:00:00,45.75,45.79,45.62,45.62,13100.0,22.1272,22.1466,22.0644,22.0644,13100.0
2005-03-04 14:30:00,45.63,45.65,45.6,45.61,16700.0,22.0692,22.0789,22.0547,22.0595,16700.0
2005-03-04 15:00:00,45.61,45.65,45.59,45.62,17300.0,22.0595,22.0789,22.0499,22.0644,17300.0
2005-03-04 15:30:00,45.61,45.63,45.46,45.48,38500.0,22.0595,22.0692,21.987,21.9967,38500.0
2005-03-07 09:30:00,45.7,45.86,45.43,45.85,30000.0,22.1031,22.1805,21.9725,22.1756,30000.0
2005-03-07 10:00:00,45.86,45.92,45.74,45.75,34400.0,22.1805,22.2095,22.1224,22.1272,34400.0
2005-03-07 10:30:00,45.76,45.84,45.74,45.84,18400.0,22.1321,22.1708,22.1224,22.1708,18400.0
2005-03-07 11:00:00,45.82,46.04,45.82,46.02,19100.0,22.1611,22.2675,22.1611,22.2578,19100.0
2005-03-07 11:30:00,46.04,46.11,45.92,45.93,17800.0,22.2675,22.3014,22.2095,22.2143,17800.0
2005-03-07 12:00:00,45.96,45.97,45.94,45.96,11800.0,22.2288,22.2337,22.2191,22.2288,11800.0
2005-03-07 12:30:00,45.96,45.96,45.9,45.95,14200.0,22.2288,22.2288,22.1998,22.224,14200.0
2005-03-07 13:00:00,45.95,45.96,45.88,45.93,11300.0,22.224,22.2288,22.1901,22.2143,11300.0
2005-03-07 13:30:00,45.94,45.96,45.89,45.94,14400.0,22.2191,22.2288,22.195,22.2191,14400.0
2005-03-07 14:00:00,45.95,45.96,45.8,45.82,19700.0,22.224,22.2288,22.1514,22.1611,19700.0
2005-03-07 14:30:00,45.8,45.94,45.8,45.89,8900.0,22.1514,22.2191,22.1514,22.195,8900.0
2005-03-07 15:00:00,45.87,45.92,45.87,45.87,9800.0,22.1853,22.2095,22.1853,22.1853,9800.0
2005-03-07 15:30:00,45.87,45.89,45.7,45.84,42800.0,22.1853,22.195,22.1031,22.1708,42800.0
2005-03-08 09:30:00,45.88,45.96,45.32,45.55,44400.0,22.1901,22.2288,21.9193,22.0305,44400.0
2005-03-08 10:00:00,45.55,45.62,45.5,45.62,34600.0,22.0305,22.0644,22.0063,22.0644,34600.0
2005-03-08 10:30:00,45.62,45.69,45.6,45.62,11600.0,22.0644,22.0982,22.0547,22.0644,11600.0
2005-03-08 11:00:00,45.62,45.73,45.6,45.68,20800.0,22.0644,22.1176,22.0547,22.0934,20800.0
2005-03-08 11:30:00,45.67,45.75,45.66,45.72,7500.0,22.0886,22.1272,22.0837,22.1127,7500.0
2005-03-08 12:00:00,45.71,45.85,45.66,45.84,15200.0,22.1079,22.1756,22.0837,22.1708,15200.0
2005-03-08 12:30:00,45.82,45.86,45.77,45.8,6300.0,22.1611,22.1805,22.1369,22.1514,6300.0
2005-03-08 13:00:00,45.8,45.93,45.79,45.85,10300.0,22.1514,22.2143,22.1466,22.1756,10300.0
2005-03-08 13:30:00,45.85,45.86,45.65,45.7,10200.0,22.1756,22.1805,22.0789,22.1031,10200.0
2005-03-08 14:00:00,45.7,45.85,45.69,45.81,21700.0,22.1031,22.1756,22.0982,22.1563,21700.0
2005-03-08 14:30:00,45.82,45.87,45.75,45.77,17100.0,22.1611,22.1853,22.1272,22.1369,17100.0
2005-03-08 15:00:00,45.78,45.84,45.75,45.8,12500.0,22.1418,22.1708,22.1272,22.1514,12500.0
2005-03-08 15:30:00,45.79,45.82,45.72,45.75,36200.0,22.1466,22.1611,22.1127,22.1272,36200.0
2005-03-09 09:30:00,45.55,45.67,45.47,45.58,30500.0,22.0305,22.0886,21.9918,22.045,30500.0
2005-03-09 10:00:00,45.58,45.69,45.53,45.69,29600.0,22.045,22.0982,22.0208,22.0982,29600.0
2005-03-09 10:30:00,45.65,45.76,45.54,45.56,51100.0,22.0789,22.1321,22.0257,22.0354,51100.0
2005-03-09 11:00:00,45.57,45.62,45.52,45.57,39800.0,22.0402,22.0644,22.016,22.0402,39800.0
2005-03-09 11:30:00,45.57,45.62,45.4,45.41,39600.0,22.0402,22.0644,21.958,21.9628,39600.0
2005-03-09 12:00:00,45.4,45.49,45.38,45.41,17000.0,21.958,22.0015,21.9483,21.9628,17000.0
2005-03-09 12:30:00,45.4,45.45,45.23,45.24,16900.0,21.958,21.9822,21.8757,21.8806,16900.0
2005-03-09 13:00:00,45.25,45.34,45.25,45.29,8400.0,21.8854,21.9289,21.8854,21.9048,8400.0
2005-03-09 13:30:00,45.28,45.43,45.26,45.3,21300.0,21.8999,21.9725,21.8903,21.9096,21300.0
2005-03-09 14:00:00,45.29,45.45,45.22,45.29,33800.0,21.9048,21.9822,21.8709,21.9048,33800.0
2005-03-09 14:30:00,45.31,45.38,45.28,45.3,66700.0,21.9144,21.9483,21.8999,21.9096,66700.0
2005-03-09 15:00:00,45.3,45.41,45.29,45.36,19200.0,21.9096,21.9628,21.9048,21.9386,19200.0
2005-03-09 15:30:00,45.36,45.39,45.29,45.32,28400.0,21.9386,21.9531,21.9048,21.9193,28400.0
2005-03-10 09:30:00,45.5,45.67,45.32,45.52,60000.0,22.0063,22.0886,21.9193,22.016,60000.0
2005-03-10 10:00:00,45.51,45.58,45.41,45.5,33800.0,22.0112,22.045,21.9628,22.0063,33800.0
2005-03-10 10:30:00,45.49,45.55,45.38,45.38,19700.0,22.0015,22.0305,21.9483,21.9483,19700.0
2005-03-10 11:00:00,45.38,45.44,45.26,45.3,21400.0,21.9483,21.9773,21.8903,21.9096,21400.0
2005-03-10 11:30:00,45.3,45.35,45.28,45.31,15700.0,21.9096,21.9338,21.8999,21.9144,15700.0
2005-03-10 12:00:00,45.31,45.39,45.3,45.38,7400.0,21.9144,21.9531,21.9096,21.9483,7400.0
2005-03-10 12:30:00,45.4,45.43,45.35,45.43,10900.0,21.958,21.9725,21.9338,21.9725,10900.0
2005-03-10 13:00:00,45.42,45.51,45.38,45.5,11000.0,21.9676,22.0112,21.9483,22.0063,11000.0
2005-03-10 13:30:00,45.5,45.68,45.5,45.58,15100.0,22.0063,22.0934,22.0063,22.045,15100.0
2005-03-10 14:00:00,45.57,45.64,45.57,45.6,9900.0,22.0402,22.074,22.0402,22.0547,9900.0
2005-03-10 14:30:00,45.6,45.68,45.6,45.63,25300.0,22.0547,22.0934,22.0547,22.0692,25300.0
2005-03-10 15:00:00,45.62,45.63,45.58,45.61,17000.0,22.0644,22.0692,22.045,22.0595,17000.0
2005-03-10 15:30:00,45.62,45.8,45.59,45.77,32400.0,22.0644,22.1514,22.0499,22.1369,32400.0
2005-03-11 09:30:00,45.96,46.04,45.5,45.67,37200.0,22.2288,22.2675,22.0063,22.0886,37200.0
2005-03-11 10:00:00,45.68,45.71,45.55,45.63,52300.0,22.0934,22.1079,22.0305,22.0692,52300.0
2005-03-11 10:30:00,45.62,45.68,45.39,45.52,40700.0,22.0644,22.0934,21.9531,22.016,40700.0
2005-03-11 11:00:00,45.52,45.64,45.52,45.61,9400.0,22.016,22.074,22.016,22.0595,9400.0
2005-03-11 11:30:00,45.61,45.62,45.46,45.46,12500.0,22.0595,22.0644,21.987,21.987,12500.0
2005-03-11 12:00:00,45.49,45.55,45.48,45.55,22800.0,22.0015,22.0305,21.9967,22.0305,22800.0
2005-03-11 12:30:00,45.55,45.56,45.48,45.5,14700.0,22.0305,22.0354,21.9967,22.0063,14700.0
2005-03-11 13:00:00,45.5,45.51,45.47,45.47,16100.0,22.0063,22.0112,21.9918,21.9918,16100.0
2005-03-11 13:30:00,45.47,45.48,45.23,45.25,28700.0,21.9918,21.9967,21.8757,21.8854,28700.0
2005-03-11 14:00:00,45.25,45.4,45.24,45.35,33600.0,21.8854,21.958,21.8806,21.9338,33600.0
2005-03-11 14:30:00,45.36,45.41,45.32,45.35,70200.0,21.9386,21.9628,21.9193,21.9338,70200.0
2005-03-11 15:00:00,45.38,45.4,45.27,45.36,34700.0,21.9483,21.958,21.8951,21.9386,34700.0
2005-03-11 15:30:00,45.37,45.43,45.3,45.38,68400.0,21.9435,21.9725,21.9096,21.9483,68400.0
2005-03-14 09:30:00,45.54,45.7,45.36,45.7,37400.0,22.0257,22.1031,21.9386,22.1031,37400.0
2005-03-14 10:00:00,45.68,45.91,45.67,45.91,32400.0,22.0934,22.2046,22.0886,22.2046,32400.0
2005-03-14 10:30:00,45.9,46.05,45.89,45.98,24100.0,22.1998,22.2723,22.195,22.2385,24100.0
2005-03-14 11:00:00,45.99,46.09,45.93,46.0,14600.0,22.2433,22.2917,22.2143,22.2482,14600.0
2005-03-14 11:30:00,46.0,46.09,46.0,46.05,14000.0,22.2482,22.2917,22.2482,22.2723,14000.0
2005-03-14 12:00:00,46.08,46.12,45.97,45.97,9900.0,22.2869,22.3062,22.2337,22.2337,9900.0
2005-03-14 12:30:00,45.95,45.97,45.83,45.84,18300.0,22.224,22.2337,22.1659,22.1708,18300.0
2005-03-14 13:00:00,45.83,45.92,45.77,45.79,15600.0,22.1659,22.2095,22.1369,22.1466,15600.0
2005-03-14 13:30:00,45.8,45.87,45.73,45.83,23500.0,22.1514,22.1853,22.1176,22.1659,23500.0
2005-03-14 14:00:00,45.83,45.89,45.75,45.76,11300.0,22.1659,22.195,22.1272,22.1321,11300.0
2005-03-14 14:30:00,45.74,45.82,45.74,45.78,19900.0,22.1224,22.1611,22.1224,22.1418,19900.0
2005-03-14 15:00:00,45.79,45.96,45.77,45.92,27600.0,22.1466,22.2288,22.1369,22.2095,27600.0
2005-03-14 15:30:00,45.9,45.93,45.83,45.9,60000.0,22.1998,22.2143,22.1659,22.1998,60000.0
2005-03-15 09:30:00,45.9,45.98,45.46,45.81,54400.0,22.1998,22.2385,21.987,22.1563,54400.0
2005-03-15 10:00:00,45.82,45.85,45.72,45.73,37700.0,22.1611,22.1756,22.1127,22.1176,37700.0
2005-03-15 10:30:00,45.75,45.75,45.64,45.65,27700.0,22.1272,22.1272,22.074,22.0789,27700.0
2005-03-15 11:00:00,45.67,45.69,45.55,45.58,62400.0,22.0886,22.0982,22.0305,22.045,62400.0
2005-03-15 11:30:00,45.58,45.6,45.37,45.37,61400.0,22.045,22.0547,21.9435,21.9435,61400.0
2005-03-15 12:00:00,45.37,45.37,45.22,45.29,28000.0,21.9435,21.9435,21.8709,21.9048,28000.0
2005-03-15 12:30:00,45.28,45.31,45.19,45.26,38300.0,21.8999,21.9144,21.8564,21.8903,38300.0
2005-03-15 13:00:00,45.26,45.28,45.17,45.17,23600.0,21.8903,21.8999,21.8467,21.8467,23600.0
2005-03-15 13:30:00,45.17,45.17,45.02,45.08,64000.0,21.8467,21.8467,21.7742,21.8032,64000.0
2005-03-15 14:00:00,45.07,45.1,44.96,44.98,35800.0,21.7984,21.8129,21.7452,21.7548,35800.0
2005-03-15 14:30:00,44.96,45.04,44.92,45.04,57600.0,21.7452,21.7839,21.7258,21.7839,57600.0
2005-03-15 15:00:00,45.02,45.03,44.86,44.92,51700.0,21.7742,21.779,21.6968,21.7258,51700.0
2005-03-15 15:30:00,44.91,44.94,44.75,44.79,66300.0,21.721,21.7355,21.6436,21.6629,66300.0
2005-03-16 09:30:00,44.7,44.89,44.5,44.55,37500.0,21.6194,21.7113,21.5227,21.5469,37500.0
2005-03-16 10:00:00,44.55,44.6,44.49,44.6,15900.0,21.5469,21.571,21.5178,21.571,15900.0
2005-03-16 10:30:00,44.58,44.61,44.28,44.28,21300.0,21.5614,21.5759,21.4163,21.4163,21300.0
2005-03-16 11:00:00,44.29,44.55,44.28,44.51,23700.0,21.4211,21.5469,21.4163,21.5275,23700.0
2005-03-16 11:30:00,44.53,44.56,44.49,44.51,10000.0,21.5372,21.5517,21.5178,21.5275,10000.0
2005-03-16 12:00:00,44.5,44.6,44.46,44.47,12500.0,21.5227,21.571,21.5033,21.5082,12500.0
2005-03-16 12:30:00,44.5,44.51,44.43,44.48,15700.0,21.5227,21.5275,21.4888,21.513,15700.0
2005-03-16 13:00:00,44.47,44.62,44.47,44.56,19200.0,21.5082,21.5807,21.5082,21.5517,19200.0
2005-03-16 13:30:00,44.57,44.6,44.47,44.48,16400.0,21.5565,21.571,21.5082,21.513,16400.0
2005-03-16 14:00:00,44.47,44.49,44.4,44.46,14500.0,21.5082,21.5178,21.4743,21.5033,14500.0
2005-03-16 14:30:00,44.45,44.48,44.36,44.37,24600.0,21.4985,21.513,21.455,21.4598,24600.0
2005-03-16 15:00:00,44.37,44.42,44.31,44.34,22200.0,21.4598,21.484,21.4308,21.4453,22200.0
2005-03-16 15:30:00,44.33,44.5,44.29,44.44,29200.0,21.4405,21.5227,21.4211,21.4937,29200.0
2005-03-17 09:30:00,44.4,44.67,44.03,44.03,39800.0,21.4743,21.6049,21.2954,21.2954,39800.0
2005-03-17 10:00:00,44.03,44.2,44.02,44.18,27100.0,21.2954,21.3776,21.2905,21.3679,27100.0
2005-03-17 10:30:00,44.17,44.26,44.16,44.24,18500.0,21.3631,21.4066,21.3582,21.3969,18500.0
2005-03-17 11:00:00,44.23,44.32,44.2,44.21,28800.0,21.3921,21.4356,21.3776,21.3824,28800.0
2005-03-17 11:30:00,44.23,44.29,44.21,44.28,12500.0,21.3921,21.4211,21.3824,21.4163,12500.0
2005-03-17 12:00:00,44.28,44.31,44.2,44.3,9600.0,21.4163,21.4308,21.3776,21.4259,9600.0
2005-03-17 12:30:00,44.29,44.34,44.26,44.31,21100.0,21.4211,21.4453,21.4066,21.4308,21100.0
2005-03-17 13:00:00,44.29,44.31,44.29,44.31,17400.0,21.4211,21.4308,21.4211,21.4308,17400.0
2005-03-17 13:30:00,44.3,44.31,44.24,44.25,14100.0,21.4259,21.4308,21.3969,21.4018,14100.0
2005-03-17 14:00:00,44.24,44.31,44.16,44.27,25100.0,21.3969,21.4308,21.3582,21.4114,25100.0
2005-03-17 14:30:00,44.27,44.28,44.23,44.24,18100.0,21.4114,21.4163,21.3921,21.3969,18100.0
2005-03-17 15:00:00,44.23,44.33,44.2,44.32,35900.0,21.3921,21.4405,21.3776,21.4356,35900.0
2005-03-17 15:30:00,44.3,44.36,44.28,44.31,38600.0,21.4259,21.455,21.4163,21.4308,38600.0
2005-03-18 09:30:00,44.32,44.32,44.12,44.12,271800.0,21.4356,21.4356,21.3389,21.3389,271800.0
2005-03-18 10:00:00,44.12,44.26,44.08,44.24,34400.0,21.3389,21.4066,21.3195,21.3969,34400.0
2005-03-18 10:30:00,44.24,44.24,44.04,44.1,41200.0,21.3969,21.3969,21.3002,21.3292,41200.0
2005-03-18 11:00:00,44.09,44.31,44.09,44.3,49400.0,21.3244,21.4308,21.3244,21.4259,49400.0
2005-03-18 11:30:00,44.3,44.32,44.26,44.32,48800.0,21.4259,21.4356,21.4066,21.4356,48800.0
2005-03-18 12:00:00,44.32,44.34,44.3,44.32,21500.0,21.4356,21.4453,21.4259,21.4356,21500.0
2005-03-18 12:30:00,44.32,44.33,44.24,44.24,27300.0,21.4356,21.4405,21.3969,21.3969,27300.0
2005-03-18 13:00:00,44.25,44.25,43.93,44.03,35100.0,21.4018,21.4018,21.247,21.2954,35100.0
2005-03-18 13:30:00,44.03,44.05,43.87,43.88,40600.0,21.2954,21.305,21.218,21.2228,40600.0
2005-03-18 14:00:00,43.89,44.03,43.88,44.03,31200.0,21.2276,21.2954,21.2228,21.2954,31200.0
2005-03-18 14:30:00,44.03,44.05,43.85,43.88,60700.0,21.2954,21.305,21.2083,21.2228,60700.0
2005-03-18 15:00:00,43.87,43.89,43.81,43.88,43500.0,21.218,21.2276,21.189,21.2228,43500.0
2005-03-18 15:30:00,43.89,44.21,43.86,43.86,237800.0,21.2276,21.3824,21.2131,21.2131,237800.0
2005-03-21 09:30:00,44.0,44.14,43.74,44.0,62000.0,21.2809,21.3486,21.1551,21.2809,62000.0
2005-03-21 10:00:00,43.99,44.07,43.85,43.89,47200.0,21.276,21.3147,21.2083,21.2276,47200.0
2005-03-21 10:30:00,43.91,44.05,43.9,44.05,38000.0,21.2373,21.305,21.2325,21.305,38000.0
2005-03-21 11:00:00,44.05,44.07,43.99,44.04,15100.0,21.305,21.3147,21.276,21.3002,15100.0
2005-03-21 11:30:00,44.03,44.1,44.02,44.07,9000.0,21.2954,21.3292,21.2905,21.3147,9000.0
2005-03-21 12:00:00,44.07,44.22,44.07,44.13,19500.0,21.3147,21.3873,21.3147,21.3437,19500.0
2005-03-21 12:30:00,44.12,44.22,44.11,44.21,34900.0,21.3389,21.3873,21.3341,21.3824,34900.0
2005-03-21 13:00:00,44.22,44.32,44.1,44.11,26200.0,21.3873,21.4356,21.3292,21.3341,26200.0
2005-03-21 13:30:00,44.1,44.23,44.09,44.18,7600.0,21.3292,21.3921,21.3244,21.3679,7600.0
2005-03-21 14:00:00,44.17,44.17,44.02,44.06,12300.0,21.3631,21.3631,21.2905,21.3099,12300.0
2005-03-21 14:30:00,44.06,44.13,44.02,44.03,10700.0,21.3099,21.3437,21.2905,21.2954,10700.0
2005-03-21 15:00:00,44.03,44.03,44.0,44.01,32100.0,21.2954,21.2954,21.2809,21.2857,32100.0
2005-03-21 15:30:00,44.01,44.11,43.95,43.97,91900.0,21.2857,21.3341,21.2567,21.2663,91900.0
2005-03-22 09:30:00,44.25,44.27,43.6,43.83,47500.0,21.554,21.5638,21.2374,21.3494,47500.0
2005-03-22 10:00:00,43.83,43.88,43.56,43.61,48600.0,21.3494,21.3738,21.2179,21.2423,48600.0
2005-03-22 10:30:00,43.6,43.69,43.57,43.69,17100.0,21.2374,21.2813,21.2228,21.2813,17100.0
2005-03-22 11:00:00,43.68,43.69,43.61,43.62,14200.0,21.2764,21.2813,21.2423,21.2472,14200.0
2005-03-22 11:30:00,43.63,43.64,43.59,43.6,10300.0,21.252,21.2569,21.2325,21.2374,10300.0
2005-03-22 12:00:00,43.6,43.64,43.6,43.63,5500.0,21.2374,21.2569,21.2374,21.252,5500.0
2005-03-22 12:30:00,43.62,43.63,43.56,43.58,52200.0,21.2472,21.252,21.2179,21.2277,52200.0
2005-03-22 13:00:00,43.58,43.61,43.55,43.61,9200.0,21.2277,21.2423,21.2131,21.2423,9200.0
2005-03-22 13:30:00,43.61,43.68,43.59,43.68,12100.0,21.2423,21.2764,21.2325,21.2764,12100.0
2005-03-22 14:00:00,43.69,43.79,43.5,43.5,33400.0,21.2813,21.33,21.1887,21.1887,33400.0
2005-03-22 14:30:00,43.51,43.59,43.1,43.2,55700.0,21.1936,21.2325,20.9939,21.0426,55700.0
2005-03-22 15:00:00,43.23,43.25,43.08,43.1,45900.0,21.0572,21.0669,20.9841,20.9939,45900.0
2005-03-22 15:30:00,43.1,43.12,42.86,42.87,59900.0,20.9939,21.0036,20.877,20.8818,59900.0
2005-03-23 09:30:00,43.08,43.59,42.88,43.04,51000.0,20.9841,21.2325,20.8867,20.9646,51000.0
2005-03-23 10:00:00,43.04,43.19,42.97,43.19,51200.0,20.9646,21.0377,20.9305,21.0377,51200.0
2005-03-23 10:30:00,43.2,43.35,43.05,43.34,39500.0,21.0426,21.1156,20.9695,21.1108,39500.0
2005-03-23 11:00:00,43.34,43.38,43.29,43.38,24500.0,21.1108,21.1303,21.0864,21.1303,24500.0
2005-03-23 11:30:00,43.35,43.4,43.31,43.38,11300.0,21.1156,21.14,21.0962,21.1303,11300.0
2005-03-23 12:00:00,43.39,43.57,43.39,43.53,24800.0,21.1351,21.2228,21.1351,21.2033,24800.0
2005-03-23 12:30:00,43.54,43.58,43.52,43.56,14200.0,21.2082,21.2277,21.1984,21.2179,14200.0
2005-03-23 13:00:00,43.57,43.58,43.42,43.43,13300.0,21.2228,21.2277,21.1497,21.1546,13300.0
2005-03-23 13:30:00,43.44,43.6,43.44,43.57,17700.0,21.1595,21.2374,21.1595,21.2228,17700.0
2005-03-23 14:00:00,43.58,43.65,43.54,43.6,26000.0,21.2277,21.2618,21.2082,21.2374,26000.0
2005-03-23 14:30:00,43.59,43.59,43.44,43.47,30300.0,21.2325,21.2325,21.1595,21.1741,30300.0
2005-03-23 15:00:00,43.47,43.5,43.32,43.38,29500.0,21.1741,21.1887,21.101,21.1303,29500.0
2005-03-23 15:30:00,43.38,43.46,43.31,43.37,42000.0,21.1303,21.1692,21.0962,21.1254,42000.0
2005-03-24 09:30:00,43.64,43.67,43.29,43.56,29300.0,21.2569,21.2715,21.0864,21.2179,29300.0
2005-03-24 10:00:00,43.57,43.62,43.47,43.61,21000.0,21.2228,21.2472,21.1741,21.2423,21000.0
2005-03-24 10:30:00,43.62,43.69,43.55,43.67,17700.0,21.2472,21.2813,21.2131,21.2715,17700.0
2005-03-24 11:00:00,43.67,43.69,43.48,43.64,26500.0,21.2715,21.2813,21.179,21.2569,26500.0
2005-03-24 11:30:00,43.65,43.79,43.59,43.61,25100.0,21.2618,21.33,21.2325,21.2423,25100.0
2005-03-24 12:00:00,43.61,43.83,43.61,43.77,19500.0,21.2423,21.3494,21.2423,21.3202,19500.0
2005-03-24 12:30:00,43.75,43.78,43.62,43.62,8600.0,21.3105,21.3251,21.2472,21.2472,8600.0
2005-03-24 13:00:00,43.64,43.65,43.59,43.59,11000.0,21.2569,21.2618,21.2325,21.2325,11000.0
2005-03-24 13:30:00,43.59,43.63,43.56,43.58,9900.0,21.2325,21.252,21.2179,21.2277,9900.0
2005-03-24 14:00:00,43.59,43.61,43.55,43.55,19600.0,21.2325,21.2423,21.2131,21.2131,19600.0
2005-03-24 14:30:00,43.56,43.57,43.5,43.51,12400.0,21.2179,21.2228,21.1887,21.1936,12400.0
2005-03-24 15:00:00,43.51,43.52,43.37,43.41,25700.0,21.1936,21.1984,21.1254,21.1449,25700.0
2005-03-24 15:30:00,43.4,43.41,43.19,43.24,39700.0,21.14,21.1449,21.0377,21.0621,39700.0
2005-03-28 09:30:00,43.54,43.66,43.13,43.63,50600.0,21.2082,21.2666,21.0085,21.252,50600.0
2005-03-28 10:00:00,43.63,43.8,43.63,43.75,20100.0,21.252,21.3348,21.252,21.3105,20100.0
2005-03-28 10:30:00,43.75,43.86,43.74,43.77,53300.0,21.3105,21.3641,21.3056,21.3202,53300.0
2005-03-28 11:00:00,43.76,43.89,43.76,43.85,33600.0,21.3154,21.3787,21.3154,21.3592,33600.0
2005-03-28 11:30:00,43.85,43.91,43.77,43.91,18000.0,21.3592,21.3884,21.3202,21.3884,18000.0
2005-03-28 12:00:00,43.92,44.0,43.84,43.99,15900.0,21.3933,21.4323,21.3543,21.4274,15900.0
2005-03-28 12:30:00,43.99,44.01,43.88,44.0,14600.0,21.4274,21.4371,21.3738,21.4323,14600.0
2005-03-28 13:00:00,44.0,44.02,43.92,43.92,16000.0,21.4323,21.442,21.3933,21.3933,16000.0
2005-03-28 13:30:00,43.92,43.95,43.89,43.94,12500.0,21.3933,21.4079,21.3787,21.403,12500.0
2005-03-28 14:00:00,43.95,44.02,43.93,44.02,16000.0,21.4079,21.442,21.3982,21.442,16000.0
2005-03-28 14:30:00,44.01,44.16,44.01,44.13,32300.0,21.4371,21.5102,21.4371,21.4956,32300.0
2005-03-28 15:00:00,44.1,44.12,43.89,43.9,19400.0,21.481,21.4907,21.3787,21.3835,19400.0
2005-03-28 15:30:00,43.92,43.97,43.71,43.72,85800.0,21.3933,21.4176,21.291,21.2959,85800.0
2005-03-29 09:30:00,43.63,43.91,43.57,43.78,35200.0,21.252,21.3884,21.2228,21.3251,35200.0
2005-03-29 10:00:00,43.77,43.94,43.73,43.89,23000.0,21.3202,21.403,21.3007,21.3787,23000.0
2005-03-29 10:30:00,43.89,44.16,43.89,44.14,14800.0,21.3787,21.5102,21.3787,21.5004,14800.0
2005-03-29 11:00:00,44.12,44.18,44.04,44.18,8100.0,21.4907,21.5199,21.4517,21.5199,8100.0
2005-03-29 11:30:00,44.18,44.19,44.11,44.13,10200.0,21.5199,21.5248,21.4858,21.4956,10200.0
2005-03-29 12:00:00,44.13,44.19,44.12,44.19,10900.0,21.4956,21.5248,21.4907,21.5248,10900.0
2005-03-29 12:30:00,44.2,44.27,44.18,44.26,13500.0,21.5297,21.5638,21.5199,21.5589,13500.0
2005-03-29 13:00:00,44.26,44.29,44.15,44.19,23400.0,21.5589,21.5735,21.5053,21.5248,23400.0
2005-03-29 13:30:00,44.22,44.26,44.19,44.19,13400.0,21.5394,21.5589,21.5248,21.5248,13400.0
2005-03-29 14:00:00,44.2,44.2,43.99,44.09,27900.0,21.5297,21.5297,21.4274,21.4761,27900.0
2005-03-29 14:30:00,44.09,44.09,44.0,44.04,14000.0,21.4761,21.4761,21.4323,21.4517,14000.0
2005-03-29 15:00:00,44.04,44.06,43.87,43.96,24100.0,21.4517,21.4615,21.3689,21.4128,24100.0
2005-03-29 15:30:00,43.96,44.01,43.87,43.94,35900.0,21.4128,21.4371,21.3689,21.403,35900.0
2005-03-30 09:30:00,44.23,44.24,43.7,43.82,53000.0,21.5443,21.5492,21.2861,21.3446,53000.0
2005-03-30 10:00:00,43.78,43.85,43.69,43.71,22300.0,21.3251,21.3592,21.2813,21.291,22300.0
2005-03-30 10:30:00,43.7,43.87,43.7,43.86,36100.0,21.2861,21.3689,21.2861,21.3641,36100.0
2005-03-30 11:00:00,43.85,43.86,43.74,43.77,24500.0,21.3592,21.3641,21.3056,21.3202,24500.0
2005-03-30 11:30:00,43.77,43.81,43.74,43.8,31900.0,21.3202,21.3397,21.3056,21.3348,31900.0
2005-03-30 12:00:00,43.8,43.85,43.75,43.85,24600.0,21.3348,21.3592,21.3105,21.3592,24600.0
2005-03-30 12:30:00,43.84,43.87,43.79,43.86,13200.0,21.3543,21.3689,21.33,21.3641,13200.0
2005-03-30 13:00:00,43.8,43.87,43.8,43.86,16400.0,21.3348,21.3689,21.3348,21.3641,16400.0
2005-03-30 13:30:00,43.84,43.87,43.75,43.82,18900.0,21.3543,21.3689,21.3105,21.3446,18900.0
2005-03-30 14:00:00,43.81,43.88,43.67,43.7,23700.0,21.3397,21.3738,21.2715,21.2861,23700.0
2005-03-30 14:30:00,43.68,43.8,43.66,43.71,38100.0,21.2764,21.3348,21.2666,21.291,38100.0
2005-03-30 15:00:00,43.73,43.81,43.73,43.79,31000.0,21.3007,21.3397,21.3007,21.33,31000.0
2005-03-30 15:30:00,43.77,43.96,43.72,43.92,50400.0,21.3202,21.4128,21.2959,21.3933,50400.0
2005-03-31 09:30:00,43.87,44.0,43.63,43.74,35600.0,21.3689,21.4323,21.252,21.3056,35600.0
2005-03-31 10:00:00,43.76,43.82,43.57,43.73,33200.0,21.3154,21.3446,21.2228,21.3007,33200.0
2005-03-31 10:30:00,43.75,43.84,43.68,43.71,32200.0,21.3105,21.3543,21.2764,21.291,32200.0
2005-03-31 11:00:00,43.71,43.85,43.71,43.74,18600.0,21.291,21.3592,21.291,21.3056,18600.0
2005-03-31 11:30:00,43.72,43.77,43.63,43.77,22900.0,21.2959,21.3202,21.252,21.3202,22900.0
2005-03-31 12:00:00,43.78,43.78,43.65,43.69,13200.0,21.3251,21.3251,21.2618,21.2813,13200.0
2005-03-31 12:30:00,43.68,43.77,43.66,43.73,14700.0,21.2764,21.3202,21.2666,21.3007,14700.0
2005-03-31 13:00:00,43.75,43.77,43.7,43.77,11400.0,21.3105,21.3202,21.2861,21.3202,11400.0
2005-03-31 13:30:00,43.77,43.8,43.74,43.78,12200.0,21.3202,21.3348,21.3056,21.3251,12200.0
2005-03-31 14:00:00,43.77,43.78,43.7,43.75,17200.0,21.3202,21.3251,21.2861,21.3105,17200.0
2005-03-31 14:30:00,43.76,43.8,43.72,43.76,24300.0,21.3154,21.3348,21.2959,21.3154,24300.0
2005-03-31 15:00:00,43.73,43.75,43.62,43.63,33900.0,21.3007,21.3105,21.2472,21.252,33900.0
2005-03-31 15:30:00,43.63,43.64,43.53,43.58,32400.0,21.252,21.2569,21.2033,21.2277,32400.0
2005-04-01 09:30:00,43.53,44.07,43.53,44.0,31700.0,21.2033,21.4664,21.2033,21.4323,31700.0
2005-04-01 10:00:00,44.0,44.0,43.61,43.72,58800.0,21.4323,21.4323,21.2423,21.2959,58800.0
2005-04-01 10:30:00,43.71,43.74,43.48,43.5,28600.0,21.291,21.3056,21.179,21.1887,28600.0
2005-04-01 11:00:00,43.5,43.59,43.44,43.59,15000.0,21.1887,21.2325,21.1595,21.2325,15000.0
2005-04-01 11:30:00,43.59,43.73,43.59,43.73,23800.0,21.2325,21.3007,21.2325,21.3007,23800.0
2005-04-01 12:00:00,43.73,43.73,43.34,43.34,16900.0,21.3007,21.3007,21.1108,21.1108,16900.0
2005-04-01 12:30:00,43.33,43.33,43.13,43.13,15900.0,21.1059,21.1059,21.0085,21.0085,15900.0
2005-04-01 13:00:00,43.13,43.23,43.09,43.22,27300.0,21.0085,21.0572,20.989,21.0523,27300.0
2005-04-01 13:30:00,43.21,43.21,42.98,42.98,20900.0,21.0474,21.0474,20.9354,20.9354,20900.0
2005-04-01 14:00:00,43.03,43.13,42.94,43.05,17700.0,20.9598,21.0085,20.9159,20.9695,17700.0
2005-04-01 14:30:00,43.06,43.17,42.96,42.96,26900.0,20.9744,21.028,20.9257,20.9257,26900.0
2005-04-01 15:00:00,42.96,43.08,42.95,43.07,33000.0,20.9257,20.9841,20.9208,20.9793,33000.0
2005-04-01 15:30:00,43.07,43.32,43.04,43.27,56900.0,20.9793,21.101,20.9646,21.0767,56900.0
2005-04-04 09:30:00,41.01,41.69,41.01,41.2,80500.0,19.9758,20.3071,19.9758,20.0684,80500.0
2005-04-04 10:00:00,41.2,41.27,41.06,41.15,40500.0,20.0684,20.1025,20.0002,20.044,40500.0
2005-04-04 10:30:00,41.17,41.49,41.16,41.48,35600.0,20.0538,20.2096,20.0489,20.2048,35600.0
2005-04-04 11:00:00,41.45,41.6,41.41,41.47,37300.0,20.1902,20.2632,20.1707,20.1999,37300.0
2005-04-04 11:30:00,41.43,41.52,41.41,41.51,9400.0,20.1804,20.2243,20.1707,20.2194,9400.0
2005-04-04 12:00:00,41.51,41.53,41.42,41.44,13200.0,20.2194,20.2291,20.1755,20.1853,13200.0
2005-04-04 12:30:00,41.5,41.69,41.5,41.59,14400.0,20.2145,20.3071,20.2145,20.2584,14400.0
2005-04-04 13:00:00,41.59,41.59,41.43,41.51,13800.0,20.2584,20.2584,20.1804,20.2194,13800.0
2005-04-04 13:30:00,41.53,41.93,41.48,41.93,23700.0,20.2291,20.424,20.2048,20.424,23700.0
2005-04-04 14:00:00,41.93,42.08,41.93,42.06,8700.0,20.424,20.497,20.424,20.4873,8700.0
2005-04-04 14:30:00,42.07,42.07,41.88,42.0,14300.0,20.4922,20.4922,20.3996,20.4581,14300.0
2005-04-04 15:00:00,42.0,42.08,41.94,42.06,22300.0,20.4581,20.497,20.4288,20.4873,22300.0
2005-04-04 15:30:00,42.05,42.05,41.83,41.86,44800.0,20.4824,20.4824,20.3753,20.3899,44800.0
2005-04-05 09:30:00,42.1,42.13,41.81,42.11,67500.0,20.5068,20.5214,20.3655,20.5116,67500.0
2005-04-05 10:00:00,42.11,42.11,41.8,41.81,30300.0,20.5116,20.5116,20.3606,20.3655,30300.0
2005-04-05 10:30:00,41.82,41.92,41.56,41.56,39200.0,20.3704,20.4191,20.2437,20.2437,39200.0
2005-04-05 11:00:00,41.57,41.57,41.46,41.57,20800.0,20.2486,20.2486,20.195,20.2486,20800.0
2005-04-05 11:30:00,41.56,41.64,41.46,41.46,18100.0,20.2437,20.2827,20.195,20.195,18100.0
2005-04-05 12:00:00,41.47,41.79,41.47,41.73,13200.0,20.1999,20.3558,20.1999,20.3265,13200.0
2005-04-05 12:30:00,41.72,41.72,41.52,41.64,21000.0,20.3217,20.3217,20.2243,20.2827,21000.0
2005-04-05 13:00:00,41.64,41.79,41.64,41.77,19500.0,20.2827,20.3558,20.2827,20.346,19500.0
2005-04-05 13:30:00,41.78,41.93,41.74,41.89,16800.0,20.3509,20.424,20.3314,20.4045,16800.0
2005-04-05 14:00:00,41.89,41.94,41.61,41.83,30200.0,20.4045,20.4288,20.2681,20.3753,30200.0
2005-04-05 14:30:00,41.83,41.95,41.83,41.85,25100.0,20.3753,20.4337,20.3753,20.385,25100.0
2005-04-05 15:00:00,41.85,41.95,41.85,41.92,25700.0,20.385,20.4337,20.385,20.4191,25700.0
2005-04-05 15:30:00,41.92,42.04,41.86,42.02,67400.0,20.4191,20.4775,20.3899,20.4678,67400.0
2005-04-06 09:30:00,42.18,42.26,41.75,42.05,64800.0,20.5457,20.5847,20.3363,20.4824,64800.0
2005-04-06 10:00:00,42.05,42.33,42.01,42.15,25200.0,20.4824,20.6188,20.4629,20.5311,25200.0
2005-04-06 10:30:00,42.14,42.2,41.98,42.08,43700.0,20.5263,20.5555,20.4483,20.497,43700.0
2005-04-06 11:00:00,42.11,42.36,42.09,42.35,13500.0,20.5116,20.6334,20.5019,20.6285,13500.0
2005-04-06 11:30:00,42.31,42.34,42.1,42.12,19600.0,20.6091,20.6237,20.5068,20.5165,19600.0
2005-04-06 12:00:00,42.11,42.19,42.07,42.18,16500.0,20.5116,20.5506,20.4922,20.5457,16500.0
2005-04-06 12:30:00,42.18,42.28,42.18,42.21,20500.0,20.5457,20.5944,20.5457,20.5604,20500.0
2005-04-06 13:00:00,42.23,42.36,42.23,42.34,19600.0,20.5701,20.6334,20.5701,20.6237,19600.0
2005-04-06 13:30:00,42.33,42.33,42.11,42.17,15900.0,20.6188,20.6188,20.5116,20.5409,15900.0
2005-04-06 14:00:00,42.14,42.33,42.14,42.33,20800.0,20.5263,20.6188,20.5263,20.6188,20800.0
2005-04-06 14:30:00,42.31,42.33,42.21,42.23,20000.0,20.6091,20.6188,20.5604,20.5701,20000.0
2005-04-06 15:00:00,42.23,42.28,42.1,42.14,28100.0,20.5701,20.5944,20.5068,20.5263,28100.0
2005-04-06 15:30:00,42.14,42.24,42.09,42.24,43700.0,20.5263,20.575,20.5019,20.575,43700.0
2005-04-07 09:30:00,42.39,42.45,42.06,42.22,48300.0,20.648,20.6773,20.4873,20.5652,48300.0
2005-04-07 10:00:00,42.22,42.25,41.99,42.0,23700.0,20.5652,20.5798,20.4532,20.4581,23700.0
2005-04-07 10:30:00,42.0,42.22,42.0,42.19,49000.0,20.4581,20.5652,20.4581,20.5506,49000.0
2005-04-07 11:00:00,42.19,42.25,42.14,42.16,15900.0,20.5506,20.5798,20.5263,20.536,15900.0
2005-04-07 11:30:00,42.17,42.18,42.03,42.06,12800.0,20.5409,20.5457,20.4727,20.4873,12800.0
2005-04-07 12:00:00,42.1,42.11,42.05,42.08,17700.0,20.5068,20.5116,20.4824,20.497,17700.0
2005-04-07 12:30:00,42.1,42.36,42.1,42.29,52100.0,20.5068,20.6334,20.5068,20.5993,52100.0
2005-04-07 13:00:00,42.29,42.31,42.18,42.29,15300.0,20.5993,20.6091,20.5457,20.5993,15300.0
2005-04-07 13:30:00,42.28,42.31,42.11,42.19,15800.0,20.5944,20.6091,20.5116,20.5506,15800.0
2005-04-07 14:00:00,42.18,42.3,42.18,42.2,58900.0,20.5457,20.6042,20.5457,20.5555,58900.0
2005-04-07 14:30:00,42.2,42.4,42.2,42.38,15300.0,20.5555,20.6529,20.5555,20.6432,15300.0
2005-04-07 15:00:00,42.37,42.42,42.24,42.34,46700.0,20.6383,20.6626,20.575,20.6237,46700.0
2005-04-07 15:30:00,42.32,42.34,42.19,42.22,84600.0,20.6139,20.6237,20.5506,20.5652,84600.0
2005-04-08 09:30:00,42.2,42.43,42.0,42.19,44300.0,20.5555,20.6675,20.4581,20.5506,44300.0
2005-04-08 10:00:00,42.19,42.23,41.93,41.95,40800.0,20.5506,20.5701,20.424,20.4337,40800.0
2005-04-08 10:30:00,41.94,42.05,41.88,42.03,16600.0,20.4288,20.4824,20.3996,20.4727,16600.0
2005-04-08 11:00:00,42.03,42.12,42.0,42.04,28300.0,20.4727,20.5165,20.4581,20.4775,28300.0
2005-04-08 11:30:00,42.03,42.1,41.93,41.98,8800.0,20.4727,20.5068,20.424,20.4483,8800.0
2005-04-08 12:00:00,42.02,42.16,42.02,42.15,23100.0,20.4678,20.536,20.4678,20.5311,23100.0
2005-04-08 12:30:00,42.16,42.22,42.12,42.15,12900.0,20.536,20.5652,20.5165,20.5311,12900.0
2005-04-08 13:00:00,42.15,42.28,42.15,42.25,15500.0,20.5311,20.5944,20.5311,20.5798,15500.0
2005-04-08 13:30:00,42.25,42.25,42.11,42.2,26800.0,20.5798,20.5798,20.5116,20.5555,26800.0
2005-04-08 14:00:00,42.19,42.2,42.03,42.13,19400.0,20.5506,20.5555,20.4727,20.5214,19400.0
2005-04-08 14:30:00,42.13,42.15,42.08,42.08,54500.0,20.5214,20.5311,20.497,20.497,54500.0
2005-04-08 15:00:00,42.06,42.09,41.9,41.97,28400.0,20.4873,20.5019,20.4094,20.4434,28400.0
2005-04-08 15:30:00,41.96,42.1,41.96,41.99,34700.0,20.4386,20.5068,20.4386,20.4532,34700.0
2005-04-11 09:30:00,41.88,42.23,41.83,41.97,41000.0,20.3996,20.5701,20.3753,20.4434,41000.0
2005-04-11 10:00:00,41.95,42.05,41.95,42.01,18200.0,20.4337,20.4824,20.4337,20.4629,18200.0
2005-04-11 10:30:00,42.01,42.02,41.88,41.89,47000.0,20.4629,20.4678,20.3996,20.4045,47000.0
2005-04-11 11:00:00,41.89,42.01,41.87,41.99,21100.0,20.4045,20.4629,20.3947,20.4532,21100.0
2005-04-11 11:30:00,41.99,42.0,41.94,41.95,11000.0,20.4532,20.4581,20.4288,20.4337,11000.0
2005-04-11 12:00:00,41.97,42.1,41.97,42.07,25600.0,20.4434,20.5068,20.4434,20.4922,25600.0
2005-04-11 12:30:00,42.09,42.14,41.96,42.11,45100.0,20.5019,20.5263,20.4386,20.5116,45100.0
2005-04-11 13:00:00,42.1,42.14,42.04,42.07,9100.0,20.5068,20.5263,20.4775,20.4922,9100.0
2005-04-11 13:30:00,42.06,42.1,41.96,41.96,58600.0,20.4873,20.5068,20.4386,20.4386,58600.0
2005-04-11 14:00:00,41.97,42.06,41.97,42.02,44900.0,20.4434,20.4873,20.4434,20.4678,44900.0
2005-04-11 14:30:00,42.03,42.13,41.88,42.0,49300.0,20.4727,20.5214,20.3996,20.4581,49300.0
2005-04-11 15:00:00,41.99,42.04,41.93,42.04,34400.0,20.4532,20.4775,20.424,20.4775,34400.0
2005-04-11 15:30:00,42.03,42.11,41.99,42.09,81900.0,20.4727,20.5116,20.4532,20.5019,81900.0
2005-04-12 09:30:00,42.17,42.34,41.96,42.3,56700.0,20.5409,20.6237,20.4386,20.6042,56700.0
2005-04-12 10:00:00,42.3,42.41,42.26,42.41,27200.0,20.6042,20.6578,20.5847,20.6578,27200.0
2005-04-12 10:30:00,42.41,42.44,42.13,42.18,37100.0,20.6578,20.6724,20.5214,20.5457,37100.0
2005-04-12 11:00:00,42.21,42.24,42.13,42.23,17500.0,20.5604,20.575,20.5214,20.5701,17500.0
2005-04-12 11:30:00,42.25,42.25,42.17,42.18,11200.0,20.5798,20.5798,20.5409,20.5457,11200.0
2005-04-12 12:00:00,42.19,42.23,42.19,42.21,6700.0,20.5506,20.5701,20.5506,20.5604,6700.0
2005-04-12 12:30:00,42.2,42.28,42.2,42.28,8400.0,20.5555,20.5944,20.5555,20.5944,8400.0
2005-04-12 13:00:00,42.28,42.31,42.2,42.29,13400.0,20.5944,20.6091,20.5555,20.5993,13400.0
2005-04-12 13:30:00,42.26,42.35,42.22,42.29,13500.0,20.5847,20.6285,20.5652,20.5993,13500.0
2005-04-12 14:00:00,42.3,42.8,42.2,42.74,44600.0,20.6042,20.8477,20.5555,20.8185,44600.0
2005-04-12 14:30:00,42.76,42.88,42.66,42.85,29700.0,20.8283,20.8867,20.7795,20.8721,29700.0
2005-04-12 15:00:00,42.81,42.97,42.8,42.97,27400.0,20.8526,20.9305,20.8477,20.9305,27400.0
2005-04-12 15:30:00,42.97,43.05,42.92,42.99,51600.0,20.9305,20.9695,20.9062,20.9403,51600.0
2005-04-13 09:30:00,43.06,43.12,42.77,42.83,34400.0,20.9744,21.0036,20.8331,20.8624,34400.0
2005-04-13 10:00:00,42.81,42.91,42.74,42.79,14400.0,20.8526,20.9013,20.8185,20.8429,14400.0
2005-04-13 10:30:00,42.79,42.94,42.7,42.78,18500.0,20.8429,20.9159,20.799,20.838,18500.0
2005-04-13 11:00:00,42.79,42.83,42.67,42.72,15400.0,20.8429,20.8624,20.7844,20.8088,15400.0
2005-04-13 11:30:00,42.73,42.8,42.71,42.73,12000.0,20.8136,20.8477,20.8039,20.8136,12000.0
2005-04-13 12:00:00,42.68,42.68,42.57,42.6,11600.0,20.7893,20.7893,20.7357,20.7503,11600.0
2005-04-13 12:30:00,42.61,42.78,42.56,42.78,9900.0,20.7552,20.838,20.7308,20.838,9900.0
2005-04-13 13:00:00,42.77,42.78,42.49,42.52,22400.0,20.8331,20.838,20.6967,20.7114,22400.0
2005-04-13 13:30:00,42.52,42.53,42.39,42.49,20500.0,20.7114,20.7162,20.648,20.6967,20500.0
2005-04-13 14:00:00,42.51,42.53,42.39,42.49,11000.0,20.7065,20.7162,20.648,20.6967,11000.0
2005-04-13 14:30:00,42.49,42.56,42.36,42.41,17400.0,20.6967,20.7308,20.6334,20.6578,17400.0
2005-04-13 15:00:00,42.41,42.42,42.24,42.29,19400.0,20.6578,20.6626,20.575,20.5993,19400.0
2005-04-13 15:30:00,42.32,42.48,42.27,42.46,58100.0,20.6139,20.6919,20.5896,20.6821,58100.0
2005-04-14 09:30:00,42.59,42.59,42.25,42.39,40700.0,20.7454,20.7454,20.5798,20.648,40700.0
2005-04-14 10:00:00,42.4,42.4,42.24,42.34,35300.0,20.6529,20.6529,20.575,20.6237,35300.0
2005-04-14 10:30:00,42.34,42.34,42.12,42.19,37000.0,20.6237,20.6237,20.5165,20.5506,37000.0
2005-04-14 11:00:00,42.2,42.26,42.17,42.2,24600.0,20.5555,20.5847,20.5409,20.5555,24600.0
2005-04-14 11:30:00,42.2,42.21,42.14,42.16,16200.0,20.5555,20.5604,20.5263,20.536,16200.0
2005-04-14 12:00:00,42.16,42.17,42.12,42.15,13400.0,20.536,20.5409,20.5165,20.5311,13400.0
2005-04-14 12:30:00,42.15,42.18,42.09,42.18,17700.0,20.5311,20.5457,20.5019,20.5457,17700.0
2005-04-14 13:00:00,42.18,42.18,41.94,41.96,24900.0,20.5457,20.5457,20.4288,20.4386,24900.0
2005-04-14 13:30:00,41.97,42.14,41.94,42.11,17800.0,20.4434,20.5263,20.4288,20.5116,17800.0
2005-04-14 14:00:00,42.11,42.2,41.94,42.1,20700.0,20.5116,20.5555,20.4288,20.5068,20700.0
2005-04-14 14:30:00,42.11,42.14,42.0,42.02,19600.0,20.5116,20.5263,20.4581,20.4678,19600.0
2005-04-14 15:00:00,42.02,42.15,41.91,42.03,23500.0,20.4678,20.5311,20.4142,20.4727,23500.0
2005-04-14 15:30:00,42.03,42.1,41.86,41.89,36300.0,20.4727,20.5068,20.3899,20.4045,36300.0
2005-04-15 09:30:00,41.77,42.0,41.55,41.88,72300.0,20.346,20.4581,20.2389,20.3996,72300.0
2005-04-15 10:00:00,41.92,41.98,41.77,41.85,32700.0,20.4191,20.4483,20.346,20.385,32700.0
2005-04-15 10:30:00,41.85,42.0,41.8,41.94,21000.0,20.385,20.4581,20.3606,20.4288,21000.0
2005-04-15 11:00:00,41.96,41.96,41.71,41.73,21500.0,20.4386,20.4386,20.3168,20.3265,21500.0
2005-04-15 11:30:00,41.69,41.78,41.62,41.69,14000.0,20.3071,20.3509,20.273,20.3071,14000.0
2005-04-15 12:00:00,41.67,41.8,41.55,41.77,14700.0,20.2973,20.3606,20.2389,20.346,14700.0
2005-04-15 12:30:00,41.77,41.87,41.61,41.61,11800.0,20.346,20.3947,20.2681,20.2681,11800.0
2005-04-15 13:00:00,41.66,41.78,41.62,41.75,25500.0,20.2924,20.3509,20.273,20.3363,25500.0
2005-04-15 13:30:00,41.75,41.77,41.68,41.71,22300.0,20.3363,20.346,20.3022,20.3168,22300.0
2005-04-15 14:00:00,41.71,41.77,41.6,41.6,50800.0,20.3168,20.346,20.2632,20.2632,50800.0
2005-04-15 14:30:00,41.6,41.66,41.46,41.56,46300.0,20.2632,20.2924,20.195,20.2437,46300.0
2005-04-15 15:00:00,41.6,41.64,41.42,41.48,39000.0,20.2632,20.2827,20.1755,20.2048,39000.0
2005-04-15 15:30:00,41.48,41.59,41.25,41.26,65500.0,20.2048,20.2584,20.0927,20.0976,65500.0
2005-04-18 09:30:00,41.23,41.5,41.09,41.15,35300.0,20.083,20.2145,20.0148,20.044,35300.0
2005-04-18 10:00:00,41.2,41.34,41.19,41.25,25100.0,20.0684,20.1366,20.0635,20.0927,25100.0
2005-04-18 10:30:00,41.27,41.35,41.07,41.23,22600.0,20.1025,20.1414,20.0051,20.083,22600.0
2005-04-18 11:00:00,41.23,41.36,41.09,41.12,31800.0,20.083,20.1463,20.0148,20.0294,31800.0
2005-04-18 11:30:00,41.12,41.13,41.0,41.04,35900.0,20.0294,20.0343,19.971,19.9904,35900.0
2005-04-18 12:00:00,41.06,41.2,41.06,41.13,12800.0,20.0002,20.0684,20.0002,20.0343,12800.0
2005-04-18 12:30:00,41.1,41.33,41.1,41.32,20600.0,20.0197,20.1317,20.0197,20.1268,20600.0
2005-04-18 13:00:00,41.33,41.35,41.25,41.29,22400.0,20.1317,20.1414,20.0927,20.1122,22400.0
2005-04-18 13:30:00,41.28,41.35,41.2,41.35,25400.0,20.1074,20.1414,20.0684,20.1414,25400.0
2005-04-18 14:00:00,41.36,41.38,41.18,41.18,20700.0,20.1463,20.1561,20.0586,20.0586,20700.0
2005-04-18 14:30:00,41.2,41.25,41.14,41.24,13900.0,20.0684,20.0927,20.0392,20.0879,13900.0
2005-04-18 15:00:00,41.26,41.32,41.22,41.31,25200.0,20.0976,20.1268,20.0781,20.122,25200.0
2005-04-18 15:30:00,41.31,41.36,41.24,41.25,41400.0,20.122,20.1463,20.0879,20.0927,41400.0
2005-04-19 09:30:00,41.38,41.56,40.94,41.56,90900.0,20.1561,20.2437,19.9417,20.2437,90900.0
2005-04-19 10:00:00,41.54,41.62,41.3,41.4,28300.0,20.234,20.273,20.1171,20.1658,28300.0
2005-04-19 10:30:00,41.38,41.43,41.27,41.39,30100.0,20.1561,20.1804,20.1025,20.1609,30100.0
2005-04-19 11:00:00,41.38,41.48,41.16,41.37,41700.0,20.1561,20.2048,20.0489,20.1512,41700.0
2005-04-19 11:30:00,41.37,41.4,41.27,41.36,11000.0,20.1512,20.1658,20.1025,20.1463,11000.0
2005-04-19 12:00:00,41.37,41.38,41.24,41.25,17100.0,20.1512,20.1561,20.0879,20.0927,17100.0
2005-04-19 12:30:00,41.26,41.41,41.25,41.35,27900.0,20.0976,20.1707,20.0927,20.1414,27900.0
2005-04-19 13:00:00,41.35,41.37,41.29,41.37,19500.0,20.1414,20.1512,20.1122,20.1512,19500.0
2005-04-19 13:30:00,41.38,41.51,41.34,41.5,37800.0,20.1561,20.2194,20.1366,20.2145,37800.0
2005-04-19 14:00:00,41.51,41.51,41.39,41.42,18300.0,20.2194,20.2194,20.1609,20.1755,18300.0
2005-04-19 14:30:00,41.41,41.42,41.3,41.35,28100.0,20.1707,20.1755,20.1171,20.1414,28100.0
2005-04-19 15:00:00,41.36,41.44,41.3,41.37,37100.0,20.1463,20.1853,20.1171,20.1512,37100.0
2005-04-19 15:30:00,41.37,41.52,41.37,41.51,63700.0,20.1512,20.2243,20.1512,20.2194,63700.0
2005-04-20 09:30:00,41.64,41.89,41.09,41.11,62800.0,20.2827,20.4045,20.0148,20.0245,62800.0
2005-04-20 10:00:00,41.12,41.49,41.1,41.4,46200.0,20.0294,20.2096,20.0197,20.1658,46200.0
2005-04-20 10:30:00,41.43,41.54,41.1,41.46,76000.0,20.1804,20.234,20.0197,20.195,76000.0
2005-04-20 11:00:00,41.5,41.6,41.27,41.32,41700.0,20.2145,20.2632,20.1025,20.1268,41700.0
2005-04-20 11:30:00,41.3,41.45,41.29,41.45,14500.0,20.1171,20.1902,20.1122,20.1902,14500.0
2005-04-20 12:00:00,41.48,41.63,41.45,41.61,27700.0,20.2048,20.2778,20.1902,20.2681,27700.0
2005-04-20 12:30:00,41.63,41.63,41.39,41.39,24100.0,20.2778,20.2778,20.1609,20.1609,24100.0
2005-04-20 13:00:00,41.4,41.51,41.4,41.5,22500.0,20.1658,20.2194,20.1658,20.2145,22500.0
2005-04-20 13:30:00,41.5,41.61,41.46,41.59,63600.0,20.2145,20.2681,20.195,20.2584,63600.0
2005-04-20 14:00:00,41.6,41.6,41.4,41.43,37800.0,20.2632,20.2632,20.1658,20.1804,37800.0
2005-04-20 14:30:00,41.47,41.54,41.37,41.51,93800.0,20.1999,20.234,20.1512,20.2194,93800.0
2005-04-20 15:00:00,41.5,41.58,41.21,41.29,70200.0,20.2145,20.2535,20.0733,20.1122,70200.0
2005-04-20 15:30:00,41.28,41.41,41.2,41.22,61300.0,20.1074,20.1707,20.0684,20.0781,61300.0
2005-04-21 09:30:00,40.85,41.26,40.6,40.86,136700.0,19.8979,20.0976,19.7761,19.9028,136700.0
2005-04-21 10:00:00,40.84,40.84,40.57,40.61,44000.0,19.893,19.893,19.7615,19.781,44000.0
2005-04-21 10:30:00,40.61,40.66,40.48,40.55,43100.0,19.781,19.8054,19.7177,19.7518,43100.0
2005-04-21 11:00:00,40.51,40.54,40.39,40.52,21700.0,19.7323,19.7469,19.6738,19.7372,21700.0
2005-04-21 11:30:00,40.5,40.73,40.49,40.68,24300.0,19.7274,19.8394,19.7225,19.8151,24300.0
2005-04-21 12:00:00,40.62,40.86,40.62,40.68,24100.0,19.7859,19.9028,19.7859,19.8151,24100.0
2005-04-21 12:30:00,40.68,40.82,40.62,40.72,42300.0,19.8151,19.8833,19.7859,19.8346,42300.0
2005-04-21 13:00:00,40.78,40.92,40.71,40.82,22300.0,19.8638,19.932,19.8297,19.8833,22300.0
2005-04-21 13:30:00,40.83,41.12,40.83,41.04,31200.0,19.8882,20.0294,19.8882,19.9904,31200.0
2005-04-21 14:00:00,41.04,41.24,40.98,41.11,27200.0,19.9904,20.0879,19.9612,20.0245,27200.0
2005-04-21 14:30:00,41.13,41.13,40.9,40.94,30500.0,20.0343,20.0343,19.9223,19.9417,30500.0
2005-04-21 15:00:00,40.93,41.08,40.83,40.91,41300.0,19.9369,20.0099,19.8882,19.9271,41300.0
2005-04-21 15:30:00,40.9,41.05,40.89,41.05,61500.0,19.9223,19.9953,19.9174,19.9953,61500.0
2005-04-22 09:30:00,41.21,41.28,40.9,40.95,49000.0,20.0733,20.1074,19.9223,19.9466,49000.0
2005-04-22 10:00:00,40.97,41.05,40.85,40.89,58400.0,19.9564,19.9953,19.8979,19.9174,58400.0
2005-04-22 10:30:00,40.87,40.94,40.75,40.87,21100.0,19.9076,19.9417,19.8492,19.9076,21100.0
2005-04-22 11:00:00,40.88,40.91,40.78,40.8,22300.0,19.9125,19.9271,19.8638,19.8735,22300.0
2005-04-22 11:30:00,40.81,40.82,40.7,40.78,25700.0,19.8784,19.8833,19.8248,19.8638,25700.0
2005-04-22 12:00:00,40.77,40.86,40.7,40.84,12800.0,19.8589,19.9028,19.8248,19.893,12800.0
2005-04-22 12:30:00,40.83,40.98,40.79,40.88,14700.0,19.8882,19.9612,19.8687,19.9125,14700.0
2005-04-22 13:00:00,40.9,40.93,40.83,40.9,19300.0,19.9223,19.9369,19.8882,19.9223,19300.0
2005-04-22 13:30:00,40.91,40.99,40.85,40.97,15500.0,19.9271,19.9661,19.8979,19.9564,15500.0
2005-04-22 14:00:00,40.98,40.98,40.74,40.85,27100.0,19.9612,19.9612,19.8443,19.8979,27100.0
2005-04-22 14:30:00,40.83,40.84,40.58,40.6,36600.0,19.8882,19.893,19.7664,19.7761,36600.0
2005-04-22 15:00:00,40.6,40.66,40.42,40.45,49200.0,19.7761,19.8054,19.6884,19.7031,49200.0
2005-04-22 15:30:00,40.45,40.72,40.4,40.6,78200.0,19.7031,19.8346,19.6787,19.7761,78200.0
2005-04-25 09:30:00,40.89,40.96,40.53,40.53,49500.0,19.9174,19.9515,19.742,19.742,49500.0
2005-04-25 10:00:00,40.54,40.88,40.54,40.6,50200.0,19.7469,19.9125,19.7469,19.7761,50200.0
2005-04-25 10:30:00,40.58,40.65,40.04,40.14,115100.0,19.7664,19.8005,19.5034,19.5521,115100.0
2005-04-25 11:00:00,40.15,40.49,40.15,40.49,105100.0,19.5569,19.7225,19.5569,19.7225,105100.0
2005-04-25 11:30:00,40.48,40.52,40.41,40.45,21700.0,19.7177,19.7372,19.6836,19.7031,21700.0
2005-04-25 12:00:00,40.42,40.51,40.42,40.51,22900.0,19.6884,19.7323,19.6884,19.7323,22900.0
2005-04-25 12:30:00,40.52,40.52,40.41,40.42,19200.0,19.7372,19.7372,19.6836,19.6884,19200.0
2005-04-25 13:00:00,40.42,40.44,40.34,40.35,21500.0,19.6884,19.6982,19.6495,19.6544,21500.0
2005-04-25 13:30:00,40.35,40.47,40.29,40.32,27300.0,19.6544,19.7128,19.6251,19.6397,27300.0
2005-04-25 14:00:00,40.32,40.44,40.32,40.42,34300.0,19.6397,19.6982,19.6397,19.6884,34300.0
2005-04-25 14:30:00,40.42,40.47,40.29,40.29,31500.0,19.6884,19.7128,19.6251,19.6251,31500.0
2005-04-25 15:00:00,40.29,40.31,40.15,40.28,46600.0,19.6251,19.6349,19.5569,19.6203,46600.0
2005-04-25 15:30:00,40.28,40.47,40.28,40.44,54900.0,19.6203,19.7128,19.6203,19.6982,54900.0
2005-04-26 09:30:00,40.17,40.19,39.67,39.73,82000.0,19.5667,19.5764,19.3231,19.3524,82000.0
2005-04-26 10:00:00,39.72,39.77,39.43,39.59,92200.0,19.3475,19.3718,19.2062,19.2842,92200.0
2005-04-26 10:30:00,39.6,39.83,39.59,39.81,58900.0,19.289,19.4011,19.2842,19.3913,58900.0
2005-04-26 11:00:00,39.8,39.81,39.7,39.73,35200.0,19.3864,19.3913,19.3377,19.3524,35200.0
2005-04-26 11:30:00,39.73,39.73,39.59,39.6,28800.0,19.3524,19.3524,19.2842,19.289,28800.0
2005-04-26 12:00:00,39.59,39.62,39.53,39.58,33100.0,19.2842,19.2988,19.2549,19.2793,33100.0
2005-04-26 12:30:00,39.58,39.61,39.57,39.57,21100.0,19.2793,19.2939,19.2744,19.2744,21100.0
2005-04-26 13:00:00,39.57,39.57,39.31,39.32,60400.0,19.2744,19.2744,19.1478,19.1526,60400.0
2005-04-26 13:30:00,39.31,39.63,39.26,39.44,67900.0,19.1478,19.3036,19.1234,19.2111,67900.0
2005-04-26 14:00:00,39.42,39.42,39.27,39.29,55500.0,19.2014,19.2014,19.1283,19.138,55500.0
2005-04-26 14:30:00,39.3,39.53,39.28,39.46,53400.0,19.1429,19.2549,19.1332,19.2208,53400.0
2005-04-26 15:00:00,39.45,39.7,39.45,39.66,94900.0,19.216,19.3377,19.216,19.3183,94900.0
2005-04-26 15:30:00,39.66,39.67,39.47,39.48,83800.0,19.3183,19.3231,19.2257,19.2306,83800.0
2005-04-27 09:30:00,39.9,40.01,39.17,39.18,76300.0,19.4352,19.4887,19.0796,19.0844,76300.0
2005-04-27 10:00:00,39.21,39.36,39.15,39.25,41100.0,19.0991,19.1721,19.0698,19.1185,41100.0
2005-04-27 10:30:00,39.25,39.5,39.25,39.39,26300.0,19.1185,19.2403,19.1185,19.1867,26300.0
2005-04-27 11:00:00,39.37,39.54,39.29,39.53,28300.0,19.177,19.2598,19.138,19.2549,28300.0
2005-04-27 11:30:00,39.53,39.58,39.38,39.52,47500.0,19.2549,19.2793,19.1819,19.2501,47500.0
2005-04-27 12:00:00,39.52,39.76,39.52,39.71,24600.0,19.2501,19.367,19.2501,19.3426,24600.0
2005-04-27 12:30:00,39.7,39.76,39.6,39.73,16700.0,19.3377,19.367,19.289,19.3524,16700.0
2005-04-27 13:00:00,39.73,39.97,39.65,39.86,19900.0,19.3524,19.4693,19.3134,19.4157,19900.0
2005-04-27 13:30:00,39.84,39.85,39.69,39.75,25900.0,19.4059,19.4108,19.3329,19.3621,25900.0
2005-04-27 14:00:00,39.76,39.87,39.72,39.8,34800.0,19.367,19.4205,19.3475,19.3864,34800.0
2005-04-27 14:30:00,39.79,39.89,39.71,39.87,32200.0,19.3816,19.4303,19.3426,19.4205,32200.0
2005-04-27 15:00:00,39.89,39.93,39.79,39.82,37000.0,19.4303,19.4498,19.3816,19.3962,37000.0
2005-04-27 15:30:00,39.81,39.82,39.73,39.78,46200.0,19.3913,19.3962,19.3524,19.3767,46200.0
2005-04-28 09:30:00,39.92,40.0,39.41,39.45,51300.0,19.4449,19.4839,19.1965,19.216,51300.0
2005-04-28 10:00:00,39.45,39.84,39.45,39.76,34600.0,19.216,19.4059,19.216,19.367,34600.0
2005-04-28 10:30:00,39.74,39.87,39.6,39.71,34600.0,19.3572,19.4205,19.289,19.3426,34600.0
2005-04-28 11:00:00,39.69,39.75,39.62,39.65,18900.0,19.3329,19.3621,19.2988,19.3134,18900.0
2005-04-28 11:30:00,39.65,39.65,39.45,39.56,28600.0,19.3134,19.3134,19.216,19.2695,28600.0
2005-04-28 12:00:00,39.57,39.6,39.44,39.52,15400.0,19.2744,19.289,19.2111,19.2501,15400.0
2005-04-28 12:30:00,39.52,39.61,39.52,39.57,16300.0,19.2501,19.2939,19.2501,19.2744,16300.0
2005-04-28 13:00:00,39.57,39.58,39.56,39.57,13400.0,19.2744,19.2793,19.2695,19.2744,13400.0
2005-04-28 13:30:00,39.57,39.68,39.47,39.67,18600.0,19.2744,19.328,19.2257,19.3231,18600.0
2005-04-28 14:00:00,39.64,39.67,39.38,39.51,36200.0,19.3085,19.3231,19.1819,19.2452,36200.0
2005-04-28 14:30:00,39.49,39.61,39.38,39.58,34000.0,19.2354,19.2939,19.1819,19.2793,34000.0
2005-04-28 15:00:00,39.58,39.68,39.54,39.58,38900.0,19.2793,19.328,19.2598,19.2793,38900.0
2005-04-28 15:30:00,39.59,39.62,39.38,39.43,99700.0,19.2842,19.2988,19.1819,19.2062,99700.0
2005-04-29 09:30:00,39.81,39.94,39.46,39.69,68400.0,19.3913,19.4546,19.2208,19.3329,68400.0
2005-04-29 10:00:00,39.69,39.78,39.55,39.57,48100.0,19.3329,19.3767,19.2647,19.2744,48100.0
2005-04-29 10:30:00,39.56,39.63,39.49,39.63,27600.0,19.2695,19.3036,19.2354,19.3036,27600.0
2005-04-29 11:00:00,39.62,39.75,39.57,39.6,28500.0,19.2988,19.3621,19.2744,19.289,28500.0
2005-04-29 11:30:00,39.59,39.66,39.53,39.64,30500.0,19.2842,19.3183,19.2549,19.3085,30500.0
2005-04-29 12:00:00,39.61,39.63,39.55,39.56,25500.0,19.2939,19.3036,19.2647,19.2695,25500.0
2005-04-29 12:30:00,39.55,39.76,39.55,39.72,18000.0,19.2647,19.367,19.2647,19.3475,18000.0
2005-04-29 13:00:00,39.71,39.87,39.64,39.78,19700.0,19.3426,19.4205,19.3085,19.3767,19700.0
2005-04-29 13:30:00,39.77,39.78,39.6,39.76,18800.0,19.3718,19.3767,19.289,19.367,18800.0
2005-04-29 14:00:00,39.76,39.95,39.76,39.95,25700.0,19.367,19.4595,19.367,19.4595,25700.0
2005-04-29 14:30:00,39.93,40.2,39.92,40.07,38800.0,19.4498,19.5813,19.4449,19.518,38800.0
2005-04-29 15:00:00,40.07,40.2,40.0,40.15,41500.0,19.518,19.5813,19.4839,19.5569,41500.0
2005-04-29 15:30:00,40.16,40.28,40.11,40.16,78300.0,19.5618,19.6203,19.5374,19.5618,78300.0
2005-05-02 09:30:00,40.66,40.68,40.21,40.5,56600.0,19.8054,19.8151,19.5862,19.7274,56600.0
2005-05-02 10:00:00,40.5,40.5,40.29,40.29,36500.0,19.7274,19.7274,19.6251,19.6251,36500.0
2005-05-02 10:30:00,40.29,40.34,40.18,40.3,29200.0,19.6251,19.6495,19.5715,19.63,29200.0
2005-05-02 11:00:00,40.31,40.32,40.13,40.22,17900.0,19.6349,19.6397,19.5472,19.591,17900.0
2005-05-02 11:30:00,40.21,40.23,40.05,40.06,24000.0,19.5862,19.5959,19.5082,19.5131,24000.0
2005-05-02 12:00:00,40.06,40.08,40.02,40.05,20400.0,19.5131,19.5228,19.4936,19.5082,20400.0
2005-05-02 12:30:00,40.07,40.08,40.02,40.02,11800.0,19.518,19.5228,19.4936,19.4936,11800.0
2005-05-02 13:00:00,40.01,40.03,39.94,39.94,14600.0,19.4887,19.4985,19.4546,19.4546,14600.0
2005-05-02 13:30:00,39.94,39.95,39.78,39.79,25900.0,19.4546,19.4595,19.3767,19.3816,25900.0
2005-05-02 14:00:00,39.78,39.79,39.55,39.63,74000.0,19.3767,19.3816,19.2647,19.3036,74000.0
2005-05-02 14:30:00,39.63,39.75,39.61,39.71,36000.0,19.3036,19.3621,19.2939,19.3426,36000.0
2005-05-02 15:00:00,39.7,39.84,39.66,39.84,29400.0,19.3377,19.4059,19.3183,19.4059,29400.0
2005-05-02 15:30:00,39.84,39.93,39.82,39.93,37500.0,19.4059,19.4498,19.3962,19.4498,37500.0
2005-05-03 09:30:00,40.12,40.14,39.8,39.83,64800.0,19.5423,19.5521,19.3864,19.4011,64800.0
2005-05-03 10:00:00,39.83,39.83,39.5,39.5,56300.0,19.4011,19.4011,19.2403,19.2403,56300.0
2005-05-03 10:30:00,39.5,39.51,39.41,39.48,41700.0,19.2403,19.2452,19.1965,19.2306,41700.0
2005-05-03 11:00:00,39.5,39.57,39.48,39.52,29300.0,19.2403,19.2744,19.2306,19.2501,29300.0
2005-05-03 11:30:00,39.53,39.59,39.45,39.5,37500.0,19.2549,19.2842,19.216,19.2403,37500.0
2005-05-03 12:00:00,39.5,39.53,39.46,39.46,44800.0,19.2403,19.2549,19.2208,19.2208,44800.0
2005-05-03 12:30:00,39.46,39.55,39.46,39.53,20900.0,19.2208,19.2647,19.2208,19.2549,20900.0
2005-05-03 13:00:00,39.53,39.6,39.52,39.58,27700.0,19.2549,19.289,19.2501,19.2793,27700.0
2005-05-03 13:30:00,39.57,39.58,39.52,39.57,44100.0,19.2744,19.2793,19.2501,19.2744,44100.0
2005-05-03 14:00:00,39.56,39.58,39.44,39.49,62800.0,19.2695,19.2793,19.2111,19.2354,62800.0
2005-05-03 14:30:00,39.49,39.76,39.49,39.67,77700.0,19.2354,19.367,19.2354,19.3231,77700.0
2005-05-03 15:00:00,39.68,39.68,39.37,39.52,75300.0,19.328,19.328,19.177,19.2501,75300.0
2005-05-03 15:30:00,39.53,39.69,39.45,39.69,77900.0,19.2549,19.3329,19.216,19.3329,77900.0
2005-05-04 09:30:00,40.04,40.08,39.68,39.95,56600.0,19.5034,19.5228,19.328,19.4595,56600.0
2005-05-04 10:00:00,39.95,40.07,39.91,40.0,25300.0,19.4595,19.518,19.44,19.4839,25300.0
2005-05-04 10:30:00,40.0,40.34,40.0,40.3,53500.0,19.4839,19.6495,19.4839,19.63,53500.0
2005-05-04 11:00:00,40.3,40.38,40.22,40.34,16000.0,19.63,19.669,19.591,19.6495,16000.0
2005-05-04 11:30:00,40.34,40.36,40.17,40.18,18200.0,19.6495,19.6592,19.5667,19.5715,18200.0
2005-05-04 12:00:00,40.19,40.19,40.08,40.13,15300.0,19.5764,19.5764,19.5228,19.5472,15300.0
2005-05-04 12:30:00,40.13,40.26,40.09,40.24,26700.0,19.5472,19.6105,19.5277,19.6008,26700.0
2005-05-04 13:00:00,40.24,40.38,40.24,40.37,22000.0,19.6008,19.669,19.6008,19.6641,22000.0
2005-05-04 13:30:00,40.37,40.41,40.32,40.4,24400.0,19.6641,19.6836,19.6397,19.6787,24400.0
2005-05-04 14:00:00,40.4,40.44,40.35,40.4,15900.0,19.6787,19.6982,19.6544,19.6787,15900.0
2005-05-04 14:30:00,40.38,40.4,40.34,40.4,15500.0,19.669,19.6787,19.6495,19.6787,15500.0
2005-05-04 15:00:00,40.38,40.41,40.35,40.4,29400.0,19.669,19.6836,19.6544,19.6787,29400.0
2005-05-04 15:30:00,40.4,40.48,40.35,40.47,37000.0,19.6787,19.7177,19.6544,19.7128,37000.0
2005-05-05 09:30:00,40.94,41.0,40.26,40.37,62100.0,19.9417,19.971,19.6105,19.6641,62100.0
2005-05-05 10:00:00,40.38,40.48,40.35,40.47,17900.0,19.669,19.7177,19.6544,19.7128,17900.0
2005-05-05 10:30:00,40.46,40.64,40.42,40.6,49800.0,19.7079,19.7956,19.6884,19.7761,49800.0
2005-05-05 11:00:00,40.64,40.64,40.49,40.51,33400.0,19.7956,19.7956,19.7225,19.7323,33400.0
2005-05-05 11:30:00,40.5,40.57,40.5,40.56,32700.0,19.7274,19.7615,19.7274,19.7566,32700.0
2005-05-05 12:00:00,40.55,40.57,40.5,40.55,18100.0,19.7518,19.7615,19.7274,19.7518,18100.0
2005-05-05 12:30:00,40.54,40.57,39.98,39.99,43100.0,19.7469,19.7615,19.4741,19.479,43100.0
2005-05-05 13:00:00,39.99,40.15,39.89,40.09,41500.0,19.479,19.5569,19.4303,19.5277,41500.0
2005-05-05 13:30:00,40.08,40.28,40.07,40.21,42900.0,19.5228,19.6203,19.518,19.5862,42900.0
2005-05-05 14:00:00,40.24,40.31,40.16,40.19,25500.0,19.6008,19.6349,19.5618,19.5764,25500.0
2005-05-05 14:30:00,40.19,40.28,40.14,40.14,36000.0,19.5764,19.6203,19.5521,19.5521,36000.0
2005-05-05 15:00:00,40.16,40.3,40.11,40.15,38500.0,19.5618,19.63,19.5374,19.5569,38500.0
2005-05-05 15:30:00,40.15,40.33,40.15,40.2,50400.0,19.5569,19.6446,19.5569,19.5813,50400.0
2005-05-06 09:30:00,40.77,40.85,40.09,40.16,60300.0,19.8589,19.8979,19.5277,19.5618,60300.0
2005-05-06 10:00:00,40.17,40.31,40.01,40.28,56800.0,19.5667,19.6349,19.4887,19.6203,56800.0
2005-05-06 10:30:00,40.32,40.35,40.05,40.3,22800.0,19.6397,19.6544,19.5082,19.63,22800.0
2005-05-06 11:00:00,40.31,40.35,40.24,40.26,11800.0,19.6349,19.6544,19.6008,19.6105,11800.0
2005-05-06 11:30:00,40.23,40.35,40.23,40.29,17000.0,19.5959,19.6544,19.5959,19.6251,17000.0
2005-05-06 12:00:00,40.27,40.27,40.17,40.24,14700.0,19.6154,19.6154,19.5667,19.6008,14700.0
2005-05-06 12:30:00,40.23,40.25,40.14,40.21,12500.0,19.5959,19.6056,19.5521,19.5862,12500.0
2005-05-06 13:00:00,40.21,40.22,40.14,40.22,17600.0,19.5862,19.591,19.5521,19.591,17600.0
2005-05-06 13:30:00,40.21,40.26,40.17,40.18,8800.0,19.5862,19.6105,19.5667,19.5715,8800.0
2005-05-06 14:00:00,40.19,40.26,40.14,40.16,17100.0,19.5764,19.6105,19.5521,19.5618,17100.0
2005-05-06 14:30:00,40.16,40.18,40.09,40.1,20200.0,19.5618,19.5715,19.5277,19.5326,20200.0
2005-05-06 15:00:00,40.1,40.13,40.04,40.07,30100.0,19.5326,19.5472,19.5034,19.518,30100.0
2005-05-06 15:30:00,40.07,40.07,39.91,39.91,46900.0,19.518,19.518,19.44,19.44,46900.0
2005-05-09 09:30:00,40.11,40.14,39.68,39.72,56100.0,19.5374,19.5521,19.328,19.3475,56100.0
2005-05-09 10:00:00,39.75,39.97,39.73,39.94,37800.0,19.3621,19.4693,19.3524,19.4546,37800.0
2005-05-09 10:30:00,39.94,39.96,39.83,39.85,25600.0,19.4546,19.4644,19.4011,19.4108,25600.0
2005-05-09 11:00:00,39.85,39.99,39.84,39.99,16900.0,19.4108,19.479,19.4059,19.479,16900.0
2005-05-09 11:30:00,40.0,40.1,39.92,39.93,30700.0,19.4839,19.5326,19.4449,19.4498,30700.0
2005-05-09 12:00:00,39.93,40.03,39.9,39.96,37900.0,19.4498,19.4985,19.4352,19.4644,37900.0
2005-05-09 12:30:00,39.97,40.0,39.95,39.97,6400.0,19.4693,19.4839,19.4595,19.4693,6400.0
2005-05-09 13:00:00,39.97,40.0,39.95,39.99,11200.0,19.4693,19.4839,19.4595,19.479,11200.0
2005-05-09 13:30:00,39.99,40.03,39.97,39.98,13200.0,19.479,19.4985,19.4693,19.4741,13200.0
2005-05-09 14:00:00,39.98,39.99,39.85,39.9,17700.0,19.4741,19.479,19.4108,19.4352,17700.0
2005-05-09 14:30:00,39.88,39.92,39.85,39.91,16500.0,19.4254,19.4449,19.4108,19.44,16500.0
2005-05-09 15:00:00,39.91,39.95,39.8,39.87,35100.0,19.44,19.4595,19.3864,19.4205,35100.0
2005-05-09 15:30:00,39.87,39.98,39.77,39.95,104600.0,19.4205,19.4741,19.3718,19.4595,104600.0
2005-05-10 09:30:00,39.72,39.72,39.27,39.27,36300.0,19.3475,19.3475,19.1283,19.1283,36300.0
2005-05-10 10:00:00,39.27,39.34,38.97,39.06,44300.0,19.1283,19.1624,18.9822,19.026,44300.0
2005-05-10 10:30:00,39.05,39.18,38.86,38.86,57500.0,19.0211,19.0844,18.9286,18.9286,57500.0
2005-05-10 11:00:00,38.88,39.06,38.88,39.0,24000.0,18.9383,19.026,18.9383,18.9968,24000.0
2005-05-10 11:30:00,39.0,39.08,38.99,39.01,30400.0,18.9968,19.0357,18.9919,19.0016,30400.0
2005-05-10 12:00:00,39.0,39.15,39.0,39.15,20500.0,18.9968,19.0698,18.9968,19.0698,20500.0
2005-05-10 12:30:00,39.15,39.36,39.15,39.35,12900.0,19.0698,19.1721,19.0698,19.1673,12900.0
2005-05-10 13:00:00,39.34,39.48,39.32,39.46,24500.0,19.1624,19.2306,19.1526,19.2208,24500.0
2005-05-10 13:30:00,39.46,39.54,39.46,39.53,19400.0,19.2208,19.2598,19.2208,19.2549,19400.0
2005-05-10 14:00:00,39.55,39.61,39.44,39.45,22400.0,19.2647,19.2939,19.2111,19.216,22400.0
2005-05-10 14:30:00,39.46,39.47,39.28,39.31,32500.0,19.2208,19.2257,19.1332,19.1478,32500.0
2005-05-10 15:00:00,39.31,39.35,39.3,39.35,26900.0,19.1478,19.1673,19.1429,19.1673,26900.0
2005-05-10 15:30:00,39.34,39.39,39.24,39.3,56400.0,19.1624,19.1867,19.1137,19.1429,56400.0
2005-05-11 09:30:00,39.45,39.6,39.09,39.14,42100.0,19.216,19.289,19.0406,19.065,42100.0
2005-05-11 10:00:00,39.12,39.16,39.0,39.06,15700.0,19.0552,19.0747,18.9968,19.026,15700.0
2005-05-11 10:30:00,39.1,39.25,38.95,39.04,27400.0,19.0455,19.1185,18.9724,19.0163,27400.0
2005-05-11 11:00:00,39.04,39.14,39.02,39.14,17900.0,19.0163,19.065,19.0065,19.065,17900.0
2005-05-11 11:30:00,39.14,39.24,39.14,39.2,13500.0,19.065,19.1137,19.065,19.0942,13500.0
2005-05-11 12:00:00,39.2,39.3,39.03,39.2,39100.0,19.0942,19.1429,19.0114,19.0942,39100.0
2005-05-11 12:30:00,39.23,39.24,39.17,39.23,9100.0,19.1088,19.1137,19.0796,19.1088,9100.0
2005-05-11 13:00:00,39.21,39.38,39.21,39.28,17500.0,19.0991,19.1819,19.0991,19.1332,17500.0
2005-05-11 13:30:00,39.28,39.29,39.21,39.23,12300.0,19.1332,19.138,19.0991,19.1088,12300.0
2005-05-11 14:00:00,39.23,39.48,39.23,39.37,29000.0,19.1088,19.2306,19.1088,19.177,29000.0
2005-05-11 14:30:00,39.37,39.53,39.37,39.44,22700.0,19.177,19.2549,19.177,19.2111,22700.0
2005-05-11 15:00:00,39.45,39.56,39.41,39.5,29300.0,19.216,19.2695,19.1965,19.2403,29300.0
2005-05-11 15:30:00,39.48,39.57,39.47,39.52,32400.0,19.2306,19.2744,19.2257,19.2501,32400.0
2005-05-12 09:30:00,39.63,39.64,39.26,39.29,35700.0,19.3036,19.3085,19.1234,19.138,35700.0
2005-05-12 10:00:00,39.26,39.48,39.25,39.37,27900.0,19.1234,19.2306,19.1185,19.177,27900.0
2005-05-12 10:30:00,39.36,39.5,39.27,39.36,30500.0,19.1721,19.2403,19.1283,19.1721,30500.0
2005-05-12 11:00:00,39.33,39.4,39.26,39.38,19500.0,19.1575,19.1916,19.1234,19.1819,19500.0
2005-05-12 11:30:00,39.36,39.46,39.26,39.46,23000.0,19.1721,19.2208,19.1234,19.2208,23000.0
2005-05-12 12:00:00,39.48,39.49,39.38,39.46,29300.0,19.2306,19.2354,19.1819,19.2208,29300.0
2005-05-12 12:30:00,39.42,39.42,39.33,39.39,15100.0,19.2014,19.2014,19.1575,19.1867,15100.0
2005-05-12 13:00:00,39.4,39.43,39.37,39.4,12500.0,19.1916,19.2062,19.177,19.1916,12500.0
2005-05-12 13:30:00,39.41,39.42,39.28,39.29,29400.0,19.1965,19.2014,19.1332,19.138,29400.0
2005-05-12 14:00:00,39.29,39.34,39.1,39.15,42700.0,19.138,19.1624,19.0455,19.0698,42700.0
2005-05-12 14:30:00,39.13,39.2,39.13,39.17,25900.0,19.0601,19.0942,19.0601,19.0796,25900.0
2005-05-12 15:00:00,39.17,39.2,39.05,39.12,35500.0,19.0796,19.0942,19.0211,19.0552,35500.0
2005-05-12 15:30:00,39.12,39.14,38.99,39.03,57000.0,19.0552,19.065,18.9919,19.0114,57000.0
2005-05-13 09:30:00,39.33,39.33,38.79,38.9,47700.0,19.1575,19.1575,18.8945,18.9481,47700.0
2005-05-13 10:00:00,38.91,39.01,38.9,38.96,27000.0,18.9529,19.0016,18.9481,18.9773,27000.0
2005-05-13 10:30:00,38.96,39.14,38.94,39.13,39000.0,18.9773,19.065,18.9675,19.0601,39000.0
2005-05-13 11:00:00,39.13,39.19,39.03,39.19,22100.0,19.0601,19.0893,19.0114,19.0893,22100.0
2005-05-13 11:30:00,39.17,39.17,39.06,39.15,24000.0,19.0796,19.0796,19.026,19.0698,24000.0
2005-05-13 12:00:00,39.15,39.23,39.15,39.17,16700.0,19.0698,19.1088,19.0698,19.0796,16700.0
2005-05-13 12:30:00,39.15,39.16,39.05,39.06,17300.0,19.0698,19.0747,19.0211,19.026,17300.0
2005-05-13 13:00:00,39.06,39.11,38.99,39.0,21700.0,19.026,19.0504,18.9919,18.9968,21700.0
2005-05-13 13:30:00,38.96,39.0,38.88,38.91,27700.0,18.9773,18.9968,18.9383,18.9529,27700.0
2005-05-13 14:00:00,38.91,38.96,38.69,38.74,24000.0,18.9529,18.9773,18.8458,18.8701,24000.0
2005-05-13 14:30:00,38.74,38.74,38.38,38.6,40000.0,18.8701,18.8701,18.6948,18.8019,40000.0
2005-05-13 15:00:00,38.58,38.78,38.51,38.71,40000.0,18.7922,18.8896,18.7581,18.8555,40000.0
2005-05-13 15:30:00,38.7,38.79,38.61,38.62,60700.0,18.8506,18.8945,18.8068,18.8117,60700.0
2005-05-16 09:30:00,38.92,39.14,38.61,38.94,41800.0,18.9578,19.065,18.8068,18.9675,41800.0
2005-05-16 10:00:00,38.92,39.11,38.83,39.02,52400.0,18.9578,19.0504,18.914,19.0065,52400.0
2005-05-16 10:30:00,39.03,39.19,38.94,39.14,33100.0,19.0114,19.0893,18.9675,19.065,33100.0
2005-05-16 11:00:00,39.14,39.16,39.05,39.11,29000.0,19.065,19.0747,19.0211,19.0504,29000.0
2005-05-16 11:30:00,39.08,39.13,39.0,39.06,13600.0,19.0357,19.0601,18.9968,19.026,13600.0
2005-05-16 12:00:00,39.07,39.17,38.96,39.03,16000.0,19.0309,19.0796,18.9773,19.0114,16000.0
2005-05-16 12:30:00,38.99,39.04,38.9,39.01,12900.0,18.9919,19.0163,18.9481,19.0016,12900.0
2005-05-16 13:00:00,39.04,39.09,38.98,39.07,14300.0,19.0163,19.0406,18.987,19.0309,14300.0
2005-05-16 13:30:00,39.07,39.15,39.03,39.11,11200.0,19.0309,19.0698,19.0114,19.0504,11200.0
2005-05-16 14:00:00,39.13,39.14,39.03,39.05,11500.0,19.0601,19.065,19.0114,19.0211,11500.0
2005-05-16 14:30:00,39.07,39.1,38.96,38.98,20100.0,19.0309,19.0455,18.9773,18.987,20100.0
2005-05-16 15:00:00,38.98,39.12,38.97,39.1,21700.0,18.987,19.0552,18.9822,19.0455,21700.0
2005-05-16 15:30:00,39.09,39.11,38.96,38.97,46300.0,19.0406,19.0504,18.9773,18.9822,46300.0
2005-05-17 09:30:00,38.57,39.02,38.5,38.98,47800.0,18.7873,19.0065,18.7532,18.987,47800.0
2005-05-17 10:00:00,39.01,39.01,38.91,38.93,17600.0,19.0016,19.0016,18.9529,18.9627,17600.0
2005-05-17 10:30:00,38.93,39.01,38.84,38.87,19800.0,18.9627,19.0016,18.9188,18.9334,19800.0
2005-05-17 11:00:00,38.87,39.07,38.87,39.05,21000.0,18.9334,19.0309,18.9334,19.0211,21000.0
2005-05-17 11:30:00,39.05,39.23,39.05,39.16,23600.0,19.0211,19.1088,19.0211,19.0747,23600.0
2005-05-17 12:00:00,39.17,39.23,39.15,39.2,12100.0,19.0796,19.1088,19.0698,19.0942,12100.0
2005-05-17 12:30:00,39.18,39.2,39.15,39.19,8800.0,19.0844,19.0942,19.0698,19.0893,8800.0
2005-05-17 13:00:00,39.19,39.32,39.15,39.25,13500.0,19.0893,19.1526,19.0698,19.1185,13500.0
2005-05-17 13:30:00,39.24,39.28,39.17,39.22,12500.0,19.1137,19.1332,19.0796,19.1039,12500.0
2005-05-17 14:00:00,39.21,39.36,39.19,39.3,16700.0,19.0991,19.1721,19.0893,19.1429,16700.0
2005-05-17 14:30:00,39.33,39.7,39.33,39.66,50500.0,19.1575,19.3377,19.1575,19.3183,50500.0
2005-05-17 15:00:00,39.66,39.7,39.61,39.68,39300.0,19.3183,19.3377,19.2939,19.328,39300.0
2005-05-17 15:30:00,39.68,39.76,39.63,39.63,53200.0,19.328,19.367,19.3036,19.3036,53200.0
2005-05-18 09:30:00,39.86,39.95,39.71,39.73,29800.0,19.4157,19.4595,19.3426,19.3524,29800.0
2005-05-18 10:00:00,39.74,39.84,39.63,39.75,36100.0,19.3572,19.4059,19.3036,19.3621,36100.0
2005-05-18 10:30:00,39.77,39.86,39.76,39.86,14800.0,19.3718,19.4157,19.367,19.4157,14800.0
2005-05-18 11:00:00,39.86,39.94,39.8,39.94,13500.0,19.4157,19.4546,19.3864,19.4546,13500.0
2005-05-18 11:30:00,39.94,39.95,39.88,39.91,8800.0,19.4546,19.4595,19.4254,19.44,8800.0
2005-05-18 12:00:00,39.91,40.07,39.89,39.98,31900.0,19.44,19.518,19.4303,19.4741,31900.0
2005-05-18 12:30:00,39.99,40.07,39.95,40.05,16300.0,19.479,19.518,19.4595,19.5082,16300.0
2005-05-18 13:00:00,40.05,40.06,39.97,39.98,7200.0,19.5082,19.5131,19.4693,19.4741,7200.0
2005-05-18 13:30:00,39.98,40.01,39.84,39.84,11000.0,19.4741,19.4887,19.4059,19.4059,11000.0
2005-05-18 14:00:00,39.85,39.95,39.85,39.91,12100.0,19.4108,19.4595,19.4108,19.44,12100.0
2005-05-18 14:30:00,39.89,39.96,39.85,39.93,16800.0,19.4303,19.4644,19.4108,19.4498,16800.0
2005-05-18 15:00:00,39.91,39.91,39.83,39.83,27500.0,19.44,19.44,19.4011,19.4011,27500.0
2005-05-18 15:30:00,39.8,39.89,39.72,39.87,47900.0,19.3864,19.4303,19.3475,19.4205,47900.0
2005-05-19 09:30:00,40.06,40.06,39.74,39.75,36600.0,19.5131,19.5131,19.3572,19.3621,36600.0
2005-05-19 10:00:00,39.76,39.84,39.6,39.67,27600.0,19.367,19.4059,19.289,19.3231,27600.0
2005-05-19 10:30:00,39.67,39.78,39.6,39.77,19400.0,19.3231,19.3767,19.289,19.3718,19400.0
2005-05-19 11:00:00,39.78,39.86,39.72,39.78,20200.0,19.3767,19.4157,19.3475,19.3767,20200.0
2005-05-19 11:30:00,39.77,39.77,39.7,39.7,9900.0,19.3718,19.3718,19.3377,19.3377,9900.0
2005-05-19 12:00:00,39.69,39.77,39.61,39.72,13100.0,19.3329,19.3718,19.2939,19.3475,13100.0
2005-05-19 12:30:00,39.72,39.72,39.68,39.7,5700.0,19.3475,19.3475,19.328,19.3377,5700.0
2005-05-19 13:00:00,39.71,39.79,39.71,39.73,9000.0,19.3426,19.3816,19.3426,19.3524,9000.0
2005-05-19 13:30:00,39.73,39.73,39.6,39.64,8000.0,19.3524,19.3524,19.289,19.3085,8000.0
2005-05-19 14:00:00,39.65,39.86,39.59,39.85,22400.0,19.3134,19.4157,19.2842,19.4108,22400.0
2005-05-19 14:30:00,39.87,39.87,39.56,39.81,24800.0,19.4205,19.4205,19.2695,19.3913,24800.0
2005-05-19 15:00:00,39.82,39.86,39.72,39.72,29200.0,19.3962,19.4157,19.3475,19.3475,29200.0
2005-05-19 15:30:00,39.72,39.85,39.71,39.83,36200.0,19.3475,19.4108,19.3426,19.4011,36200.0
2005-05-20 09:30:00,40.39,40.5,39.89,39.91,139500.0,19.6738,19.7274,19.4303,19.44,139500.0
2005-05-20 10:00:00,39.91,40.04,39.91,40.03,23100.0,19.44,19.5034,19.44,19.4985,23100.0
2005-05-20 10:30:00,40.04,40.05,39.97,39.97,25700.0,19.5034,19.5082,19.4693,19.4693,25700.0
2005-05-20 11:00:00,39.96,39.96,39.88,39.89,16800.0,19.4644,19.4644,19.4254,19.4303,16800.0
2005-05-20 11:30:00,39.89,39.91,39.84,39.89,14900.0,19.4303,19.44,19.4059,19.4303,14900.0
2005-05-20 12:00:00,39.87,39.95,39.84,39.93,7100.0,19.4205,19.4595,19.4059,19.4498,7100.0
2005-05-20 12:30:00,39.92,39.96,39.88,39.92,7400.0,19.4449,19.4644,19.4254,19.4449,7400.0
2005-05-20 13:00:00,39.92,39.93,39.82,39.89,9700.0,19.4449,19.4498,19.3962,19.4303,9700.0
2005-05-20 13:30:00,39.91,39.97,39.89,39.92,8100.0,19.44,19.4693,19.4303,19.4449,8100.0
2005-05-20 14:00:00,39.91,39.98,39.9,39.91,11600.0,19.44,19.4741,19.4352,19.44,11600.0
2005-05-20 14:30:00,39.92,39.92,39.77,39.8,10800.0,19.4449,19.4449,19.3718,19.3864,10800.0
2005-05-20 15:00:00,39.78,39.83,39.74,39.82,23500.0,19.3767,19.4011,19.3572,19.3962,23500.0
2005-05-20 15:30:00,39.82,39.86,39.8,39.83,19700.0,19.3962,19.4157,19.3864,19.4011,19700.0
2005-05-23 09:30:00,40.04,40.21,39.84,39.98,45100.0,19.5034,19.5862,19.4059,19.4741,45100.0
2005-05-23 10:00:00,39.99,40.06,39.96,40.03,25000.0,19.479,19.5131,19.4644,19.4985,25000.0
2005-05-23 10:30:00,40.03,40.05,39.85,39.86,28000.0,19.4985,19.5082,19.4108,19.4157,28000.0
2005-05-23 11:00:00,39.86,39.99,39.84,39.97,17100.0,19.4157,19.479,19.4059,19.4693,17100.0
2005-05-23 11:30:00,39.97,39.98,39.89,39.95,10900.0,19.4693,19.4741,19.4303,19.4595,10900.0
2005-05-23 12:00:00,39.96,40.04,39.9,39.94,13300.0,19.4644,19.5034,19.4352,19.4546,13300.0
2005-05-23 12:30:00,39.95,40.05,39.87,39.9,9800.0,19.4595,19.5082,19.4205,19.4352,9800.0
2005-05-23 13:00:00,39.89,39.95,39.84,39.91,14100.0,19.4303,19.4595,19.4059,19.44,14100.0
2005-05-23 13:30:00,39.91,39.97,39.8,39.89,11700.0,19.44,19.4693,19.3864,19.4303,11700.0
2005-05-23 14:00:00,39.87,40.16,39.87,40.11,20100.0,19.4205,19.5618,19.4205,19.5374,20100.0
2005-05-23 14:30:00,40.08,40.16,40.05,40.09,30400.0,19.5228,19.5618,19.5082,19.5277,30400.0
2005-05-23 15:00:00,40.09,40.17,40.08,40.1,19700.0,19.5277,19.5667,19.5228,19.5326,19700.0
2005-05-23 15:30:00,40.09,40.16,40.0,40.12,33300.0,19.5277,19.5618,19.4839,19.5423,33300.0
2005-05-24 09:30:00,40.37,40.39,39.98,39.99,41300.0,19.6641,19.6738,19.4741,19.479,41300.0
2005-05-24 10:00:00,39.99,39.99,39.82,39.86,24200.0,19.479,19.479,19.3962,19.4157,24200.0
2005-05-24 10:30:00,39.86,39.89,39.75,39.76,14100.0,19.4157,19.4303,19.3621,19.367,14100.0
2005-05-24 11:00:00,39.82,39.98,39.76,39.76,20500.0,19.3962,19.4741,19.367,19.367,20500.0
2005-05-24 11:30:00,39.78,39.78,39.69,39.69,11000.0,19.3767,19.3767,19.3329,19.3329,11000.0
2005-05-24 12:00:00,39.71,39.78,39.65,39.66,11900.0,19.3426,19.3767,19.3134,19.3183,11900.0
2005-05-24 12:30:00,39.65,39.67,39.58,39.58,17300.0,19.3134,19.3231,19.2793,19.2793,17300.0
2005-05-24 13:00:00,39.59,39.64,39.56,39.57,14100.0,19.2842,19.3085,19.2695,19.2744,14100.0
2005-05-24 13:30:00,39.57,39.57,39.48,39.48,18400.0,19.2744,19.2744,19.2306,19.2306,18400.0
2005-05-24 14:00:00,39.49,39.55,39.44,39.51,57100.0,19.2354,19.2647,19.2111,19.2452,57100.0
2005-05-24 14:30:00,39.5,39.52,39.44,39.5,31900.0,19.2403,19.2501,19.2111,19.2403,31900.0
2005-05-24 15:00:00,39.52,39.81,39.5,39.8,66500.0,19.2501,19.3913,19.2403,19.3864,66500.0
2005-05-24 15:30:00,39.81,39.84,39.68,39.77,69200.0,19.3913,19.4059,19.328,19.3718,69200.0
2005-05-25 09:30:00,40.0,40.0,39.47,39.68,43700.0,19.4839,19.4839,19.2257,19.328,43700.0
2005-05-25 10:00:00,39.62,39.65,39.53,39.59,20800.0,19.2988,19.3134,19.2549,19.2842,20800.0
2005-05-25 10:30:00,39.59,39.59,39.5,39.56,12600.0,19.2842,19.2842,19.2403,19.2695,12600.0
2005-05-25 11:00:00,39.56,39.59,39.52,39.57,18000.0,19.2695,19.2842,19.2501,19.2744,18000.0
2005-05-25 11:30:00,39.58,39.59,39.54,39.58,13800.0,19.2793,19.2842,19.2598,19.2793,13800.0
2005-05-25 12:00:00,39.56,39.59,39.54,39.59,23100.0,19.2695,19.2842,19.2598,19.2842,23100.0
2005-05-25 12:30:00,39.58,39.58,39.53,39.53,28000.0,19.2793,19.2793,19.2549,19.2549,28000.0
2005-05-25 13:00:00,39.55,39.55,39.51,39.52,16300.0,19.2647,19.2647,19.2452,19.2501,16300.0
2005-05-25 13:30:00,39.53,39.59,39.52,39.54,6100.0,19.2549,19.2842,19.2501,19.2598,6100.0
2005-05-25 14:00:00,39.54,39.58,39.53,39.57,13400.0,19.2598,19.2793,19.2549,19.2744,13400.0
2005-05-25 14:30:00,39.57,39.68,39.52,39.55,37200.0,19.2744,19.328,19.2501,19.2647,37200.0
2005-05-25 15:00:00,39.56,39.62,39.5,39.57,13600.0,19.2695,19.2988,19.2403,19.2744,13600.0
2005-05-25 15:30:00,39.57,39.65,39.57,39.6,32000.0,19.2744,19.3134,19.2744,19.289,32000.0
2005-05-26 09:30:00,39.8,39.8,39.46,39.71,21900.0,19.3864,19.3864,19.2208,19.3426,21900.0
2005-05-26 10:00:00,39.68,39.78,39.65,39.71,72900.0,19.328,19.3767,19.3134,19.3426,72900.0
2005-05-26 10:30:00,39.71,39.72,39.6,39.65,11900.0,19.3426,19.3475,19.289,19.3134,11900.0
2005-05-26 11:00:00,39.63,39.72,39.62,39.68,16700.0,19.3036,19.3475,19.2988,19.328,16700.0
2005-05-26 11:30:00,39.66,39.7,39.64,39.66,14700.0,19.3183,19.3377,19.3085,19.3183,14700.0
2005-05-26 12:00:00,39.66,39.68,39.6,39.67,4800.0,19.3183,19.328,19.289,19.3231,4800.0
2005-05-26 12:30:00,39.66,39.74,39.64,39.64,13300.0,19.3183,19.3572,19.3085,19.3085,13300.0
2005-05-26 13:00:00,39.63,39.66,39.59,39.64,7800.0,19.3036,19.3183,19.2842,19.3085,7800.0
2005-05-26 13:30:00,39.64,39.7,39.64,39.7,13000.0,19.3085,19.3377,19.3085,19.3377,13000.0
2005-05-26 14:00:00,39.7,39.73,39.67,39.7,17700.0,19.3377,19.3524,19.3231,19.3377,17700.0
2005-05-26 14:30:00,39.68,39.7,39.66,39.68,33600.0,19.328,19.3377,19.3183,19.328,33600.0
2005-05-26 15:00:00,39.68,39.71,39.68,39.7,29800.0,19.328,19.3426,19.328,19.3377,29800.0
2005-05-26 15:30:00,39.7,39.74,39.69,39.7,59200.0,19.3377,19.3572,19.3329,19.3377,59200.0
2005-05-27 09:30:00,39.75,39.8,39.61,39.75,40400.0,19.3621,19.3864,19.2939,19.3621,40400.0
2005-05-27 10:00:00,39.77,39.83,39.64,39.83,23200.0,19.3718,19.4011,19.3085,19.4011,23200.0
2005-05-27 10:30:00,39.84,39.87,39.68,39.69,27800.0,19.4059,19.4205,19.328,19.3329,27800.0
2005-05-27 11:00:00,39.73,39.75,39.68,39.7,18700.0,19.3524,19.3621,19.328,19.3377,18700.0
2005-05-27 11:30:00,39.72,39.72,39.65,39.69,11300.0,19.3475,19.3475,19.3134,19.3329,11300.0
2005-05-27 12:00:00,39.66,39.7,39.65,39.69,7500.0,19.3183,19.3377,19.3134,19.3329,7500.0
2005-05-27 12:30:00,39.69,39.7,39.66,39.7,2900.0,19.3329,19.3377,19.3183,19.3377,2900.0
2005-05-27 13:00:00,39.7,39.74,39.66,39.71,20600.0,19.3377,19.3572,19.3183,19.3426,20600.0
2005-05-27 13:30:00,39.7,39.7,39.66,39.7,20300.0,19.3377,19.3377,19.3183,19.3377,20300.0
2005-05-27 14:00:00,39.7,39.7,39.66,39.69,9400.0,19.3377,19.3377,19.3183,19.3329,9400.0
2005-05-27 14:30:00,39.69,39.7,39.66,39.7,4300.0,19.3329,19.3377,19.3183,19.3377,4300.0
2005-05-27 15:00:00,39.7,39.7,39.68,39.7,16700.0,19.3377,19.3377,19.328,19.3377,16700.0
2005-05-27 15:30:00,39.7,39.72,39.66,39.68,37000.0,19.3377,19.3475,19.3183,19.328,37000.0
2005-05-31 09:30:00,39.76,39.77,39.55,39.57,25900.0,19.367,19.3718,19.2647,19.2744,25900.0
2005-05-31 10:00:00,39.64,39.7,39.61,39.7,30000.0,19.3085,19.3377,19.2939,19.3377,30000.0
2005-05-31 10:30:00,39.7,39.73,39.67,39.68,110000.0,19.3377,19.3524,19.3231,19.328,110000.0
2005-05-31 11:00:00,39.69,39.77,39.68,39.77,28700.0,19.3329,19.3718,19.328,19.3718,28700.0
2005-05-31 11:30:00,39.77,39.79,39.66,39.68,35300.0,19.3718,19.3816,19.3183,19.328,35300.0
2005-05-31 12:00:00,39.69,39.7,39.66,39.69,9200.0,19.3329,19.3377,19.3183,19.3329,9200.0
2005-05-31 12:30:00,39.7,39.73,39.63,39.65,27400.0,19.3377,19.3524,19.3036,19.3134,27400.0
2005-05-31 13:00:00,39.64,39.7,39.62,39.66,11400.0,19.3085,19.3377,19.2988,19.3183,11400.0
2005-05-31 13:30:00,39.66,39.7,39.64,39.68,9100.0,19.3183,19.3377,19.3085,19.328,9100.0
2005-05-31 14:00:00,39.69,39.7,39.65,39.7,17500.0,19.3329,19.3377,19.3134,19.3377,17500.0
2005-05-31 14:30:00,39.7,39.76,39.65,39.7,29100.0,19.3377,19.367,19.3134,19.3377,29100.0
2005-05-31 15:00:00,39.7,39.72,39.59,39.59,30500.0,19.3377,19.3475,19.2842,19.2842,30500.0
2005-05-31 15:30:00,39.6,39.7,39.5,39.5,50400.0,19.289,19.3377,19.2403,19.2403,50400.0
2005-06-01 09:30:00,39.31,39.52,39.29,39.38,33300.0,19.1478,19.2501,19.138,19.1819,33300.0
2005-06-01 10:00:00,39.41,39.7,39.41,39.65,30100.0,19.1965,19.3377,19.1965,19.3134,30100.0
2005-06-01 10:30:00,39.7,39.7,39.57,39.62,17400.0,19.3377,19.3377,19.2744,19.2988,17400.0
2005-06-01 11:00:00,39.61,39.71,39.61,39.7,25000.0,19.2939,19.3426,19.2939,19.3377,25000.0
2005-06-01 11:30:00,39.7,39.75,39.69,39.73,28500.0,19.3377,19.3621,19.3329,19.3524,28500.0
2005-06-01 12:00:00,39.73,39.75,39.65,39.73,49700.0,19.3524,19.3621,19.3134,19.3524,49700.0
2005-06-01 12:30:00,39.72,39.75,39.7,39.75,24900.0,19.3475,19.3621,19.3377,19.3621,24900.0
2005-06-01 13:00:00,39.74,39.85,39.73,39.79,45200.0,19.3572,19.4108,19.3524,19.3816,45200.0
2005-06-01 13:30:00,39.79,39.82,39.73,39.8,21100.0,19.3816,19.3962,19.3524,19.3864,21100.0
2005-06-01 14:00:00,39.8,39.81,39.66,39.68,18800.0,19.3864,19.3913,19.3183,19.328,18800.0
2005-06-01 14:30:00,39.69,39.75,39.53,39.62,31700.0,19.3329,19.3621,19.2549,19.2988,31700.0
2005-06-01 15:00:00,39.62,39.74,39.61,39.69,36700.0,19.2988,19.3572,19.2939,19.3329,36700.0
2005-06-01 15:30:00,39.7,39.83,39.69,39.75,57600.0,19.3377,19.4011,19.3329,19.3621,57600.0
2005-06-02 09:30:00,39.55,39.85,39.44,39.54,36400.0,19.2647,19.4108,19.2111,19.2598,36400.0
2005-06-02 10:00:00,39.55,39.63,39.5,39.63,19900.0,19.2647,19.3036,19.2403,19.3036,19900.0
2005-06-02 10:30:00,39.62,39.7,39.55,39.59,14500.0,19.2988,19.3377,19.2647,19.2842,14500.0
2005-06-02 11:00:00,39.6,39.7,39.58,39.64,21300.0,19.289,19.3377,19.2793,19.3085,21300.0
2005-06-02 11:30:00,39.63,39.7,39.63,39.69,10000.0,19.3036,19.3377,19.3036,19.3329,10000.0
2005-06-02 12:00:00,39.7,39.7,39.67,39.7,20200.0,19.3377,19.3377,19.3231,19.3377,20200.0
2005-06-02 12:30:00,39.7,39.7,39.66,39.68,11000.0,19.3377,19.3377,19.3183,19.328,11000.0
2005-06-02 13:00:00,39.69,39.7,39.68,39.7,8700.0,19.3329,19.3377,19.328,19.3377,8700.0
2005-06-02 13:30:00,39.7,39.7,39.62,39.7,10900.0,19.3377,19.3377,19.2988,19.3377,10900.0
2005-06-02 14:00:00,39.7,39.71,39.66,39.7,23100.0,19.3377,19.3426,19.3183,19.3377,23100.0
2005-06-02 14:30:00,39.7,39.7,39.68,39.69,17400.0,19.3377,19.3377,19.328,19.3329,17400.0
2005-06-02 15:00:00,39.7,39.7,39.65,39.65,17700.0,19.3377,19.3377,19.3134,19.3134,17700.0
2005-06-02 15:30:00,39.65,39.68,39.57,39.57,38300.0,19.3134,19.328,19.2744,19.2744,38300.0
2005-06-03 09:30:00,39.93,39.97,39.44,39.53,39500.0,19.4498,19.4693,19.2111,19.2549,39500.0
2005-06-03 10:00:00,39.52,39.54,39.45,39.46,19200.0,19.2501,19.2598,19.216,19.2208,19200.0
2005-06-03 10:30:00,39.46,39.55,39.43,39.47,25500.0,19.2208,19.2647,19.2062,19.2257,25500.0
2005-06-03 11:00:00,39.46,39.5,39.46,39.49,8400.0,19.2208,19.2403,19.2208,19.2354,8400.0
2005-06-03 11:30:00,39.5,39.5,39.2,39.24,13600.0,19.2403,19.2403,19.0942,19.1137,13600.0
2005-06-03 12:00:00,39.26,39.43,39.21,39.42,27200.0,19.1234,19.2062,19.0991,19.2014,27200.0
2005-06-03 12:30:00,39.42,39.47,39.34,39.47,12200.0,19.2014,19.2257,19.1624,19.2257,12200.0
2005-06-03 13:00:00,39.48,39.49,39.38,39.43,27000.0,19.2306,19.2354,19.1819,19.2062,27000.0
2005-06-03 13:30:00,39.45,39.49,39.43,39.45,10100.0,19.216,19.2354,19.2062,19.216,10100.0
2005-06-03 14:00:00,39.45,39.51,39.45,39.47,13100.0,19.216,19.2452,19.216,19.2257,13100.0
2005-06-03 14:30:00,39.5,39.51,39.43,39.45,15900.0,19.2403,19.2452,19.2062,19.216,15900.0
2005-06-03 15:00:00,39.48,39.48,39.36,39.39,14200.0,19.2306,19.2306,19.1721,19.1867,14200.0
2005-06-03 15:30:00,39.39,39.5,39.39,39.43,25800.0,19.1867,19.2403,19.1867,19.2062,25800.0
2005-06-06 09:30:00,39.39,39.6,39.39,39.56,89000.0,19.1867,19.289,19.1867,19.2695,89000.0
2005-06-06 10:00:00,39.57,39.75,39.53,39.6,66000.0,19.2744,19.3621,19.2549,19.289,66000.0
2005-06-06 10:30:00,39.64,39.64,39.5,39.5,12300.0,19.3085,19.3085,19.2403,19.2403,12300.0
2005-06-06 11:00:00,39.5,39.6,39.5,39.6,52500.0,19.2403,19.289,19.2403,19.289,52500.0
2005-06-06 11:30:00,39.6,39.6,39.5,39.51,16600.0,19.289,19.289,19.2403,19.2452,16600.0
2005-06-06 12:00:00,39.52,39.63,39.52,39.61,9000.0,19.2501,19.3036,19.2501,19.2939,9000.0
2005-06-06 12:30:00,39.62,39.63,39.56,39.62,15000.0,19.2988,19.3036,19.2695,19.2988,15000.0
2005-06-06 13:00:00,39.6,39.65,39.59,39.63,15900.0,19.289,19.3134,19.2842,19.3036,15900.0
2005-06-06 13:30:00,39.61,39.65,39.6,39.65,11600.0,19.2939,19.3134,19.289,19.3134,11600.0
2005-06-06 14:00:00,39.64,39.69,39.6,39.64,15900.0,19.3085,19.3329,19.289,19.3085,15900.0
2005-06-06 14:30:00,39.62,39.68,39.56,39.61,22300.0,19.2988,19.328,19.2695,19.2939,22300.0
2005-06-06 15:00:00,39.61,39.68,39.56,39.68,26200.0,19.2939,19.328,19.2695,19.328,26200.0
2005-06-06 15:30:00,39.69,39.85,39.67,39.79,68100.0,19.3329,19.4108,19.3231,19.3816,68100.0
2005-06-07 09:30:00,39.95,39.99,39.11,39.64,79600.0,19.4595,19.479,19.0504,19.3085,79600.0
2005-06-07 10:00:00,39.64,39.64,39.46,39.54,60500.0,19.3085,19.3085,19.2208,19.2598,60500.0
2005-06-07 10:30:00,39.5,39.54,39.43,39.51,31700.0,19.2403,19.2598,19.2062,19.2452,31700.0
2005-06-07 11:00:00,39.52,39.55,39.45,39.47,17700.0,19.2501,19.2647,19.216,19.2257,17700.0
2005-06-07 11:30:00,39.48,39.57,39.45,39.5,44000.0,19.2306,19.2744,19.216,19.2403,44000.0
2005-06-07 12:00:00,39.49,39.5,39.45,39.45,17600.0,19.2354,19.2403,19.216,19.216,17600.0
2005-06-07 12:30:00,39.45,39.5,39.45,39.49,13700.0,19.216,19.2403,19.216,19.2354,13700.0
2005-06-07 13:00:00,39.5,39.5,39.44,39.47,14100.0,19.2403,19.2403,19.2111,19.2257,14100.0
2005-06-07 13:30:00,39.47,39.54,39.45,39.53,46500.0,19.2257,19.2598,19.216,19.2549,46500.0
2005-06-07 14:00:00,39.53,39.56,39.3,39.39,55500.0,19.2549,19.2695,19.1429,19.1867,55500.0
2005-06-07 14:30:00,39.34,39.5,39.34,39.45,27600.0,19.1624,19.2403,19.1624,19.216,27600.0
2005-06-07 15:00:00,39.45,39.5,39.4,39.45,22100.0,19.216,19.2403,19.1916,19.216,22100.0
2005-06-07 15:30:00,39.42,39.52,39.33,39.46,37500.0,19.2014,19.2501,19.1575,19.2208,37500.0
2005-06-08 09:30:00,39.63,39.75,39.38,39.55,50000.0,19.3036,19.3621,19.1819,19.2647,50000.0
2005-06-08 10:00:00,39.56,39.69,39.54,39.66,24600.0,19.2695,19.3329,19.2598,19.3183,24600.0
2005-06-08 10:30:00,39.68,39.75,39.63,39.73,23700.0,19.328,19.3621,19.3036,19.3524,23700.0
2005-06-08 11:00:00,39.72,39.75,39.67,39.72,12800.0,19.3475,19.3621,19.3231,19.3475,12800.0
2005-06-08 11:30:00,39.71,39.72,39.65,39.69,49900.0,19.3426,19.3475,19.3134,19.3329,49900.0
2005-06-08 12:00:00,39.69,39.73,39.68,39.69,9800.0,19.3329,19.3524,19.328,19.3329,9800.0
2005-06-08 12:30:00,39.69,39.72,39.66,39.66,15500.0,19.3329,19.3475,19.3183,19.3183,15500.0
2005-06-08 13:00:00,39.64,39.65,39.55,39.57,10800.0,19.3085,19.3134,19.2647,19.2744,10800.0
2005-06-08 13:30:00,39.58,39.6,39.41,39.46,15900.0,19.2793,19.289,19.1965,19.2208,15900.0
2005-06-08 14:00:00,39.42,39.5,39.31,39.47,18400.0,19.2014,19.2403,19.1478,19.2257,18400.0
2005-06-08 14:30:00,39.48,39.5,39.41,39.42,13800.0,19.2306,19.2403,19.1965,19.2014,13800.0
2005-06-08 15:00:00,39.42,39.52,39.42,39.46,17700.0,19.2014,19.2501,19.2014,19.2208,17700.0
2005-06-08 15:30:00,39.45,39.52,39.43,39.47,29500.0,19.216,19.2501,19.2062,19.2257,29500.0
2005-06-09 09:30:00,39.72,39.72,39.16,39.33,38000.0,19.3475,19.3475,19.0747,19.1575,38000.0
2005-06-09 10:00:00,39.33,39.53,39.33,39.44,25800.0,19.1575,19.2549,19.1575,19.2111,25800.0
2005-06-09 10:30:00,39.43,39.51,39.4,39.48,14300.0,19.2062,19.2452,19.1916,19.2306,14300.0
2005-06-09 11:00:00,39.48,39.52,39.4,39.4,16700.0,19.2306,19.2501,19.1916,19.1916,16700.0
2005-06-09 11:30:00,39.43,39.69,39.43,39.63,25100.0,19.2062,19.3329,19.2062,19.3036,25100.0
2005-06-09 12:00:00,39.63,39.72,39.59,39.71,34700.0,19.3036,19.3475,19.2842,19.3426,34700.0
2005-06-09 12:30:00,39.71,39.73,39.68,39.71,8600.0,19.3426,19.3524,19.328,19.3426,8600.0
2005-06-09 13:00:00,39.71,39.71,39.55,39.57,17400.0,19.3426,19.3426,19.2647,19.2744,17400.0
2005-06-09 13:30:00,39.56,39.68,39.55,39.63,9400.0,19.2695,19.328,19.2647,19.3036,9400.0
2005-06-09 14:00:00,39.63,39.67,39.53,39.56,15600.0,19.3036,19.3231,19.2549,19.2695,15600.0
2005-06-09 14:30:00,39.55,39.7,39.5,39.69,15600.0,19.2647,19.3377,19.2403,19.3329,15600.0
2005-06-09 15:00:00,39.68,39.73,39.62,39.62,32000.0,19.328,19.3524,19.2988,19.2988,32000.0
2005-06-09 15:30:00,39.63,39.74,39.63,39.73,52200.0,19.3036,19.3572,19.3036,19.3524,52200.0
2005-06-10 09:30:00,39.65,39.8,39.55,39.63,34100.0,19.3134,19.3864,19.2647,19.3036,34100.0
2005-06-10 10:00:00,39.61,39.74,39.55,39.58,16500.0,19.2939,19.3572,19.2647,19.2793,16500.0
2005-06-10 10:30:00,39.58,39.65,39.57,39.58,12900.0,19.2793,19.3134,19.2744,19.2793,12900.0
2005-06-10 11:00:00,39.57,39.6,39.52,39.6,5900.0,19.2744,19.289,19.2501,19.289,5900.0
2005-06-10 11:30:00,39.62,39.62,39.44,39.45,8200.0,19.2988,19.2988,19.2111,19.216,8200.0
2005-06-10 12:00:00,39.45,39.49,39.39,39.45,16400.0,19.216,19.2354,19.1867,19.216,16400.0
2005-06-10 12:30:00,39.44,39.52,39.41,39.5,6100.0,19.2111,19.2501,19.1965,19.2403,6100.0
2005-06-10 13:00:00,39.5,39.55,39.47,39.5,10100.0,19.2403,19.2647,19.2257,19.2403,10100.0
2005-06-10 13:30:00,39.49,39.6,39.48,39.5,15500.0,19.2354,19.289,19.2306,19.2403,15500.0
2005-06-10 14:00:00,39.5,39.52,39.39,39.39,22900.0,19.2403,19.2501,19.1867,19.1867,22900.0
2005-06-10 14:30:00,39.44,39.44,39.3,39.36,15800.0,19.2111,19.2111,19.1429,19.1721,15800.0
2005-06-10 15:00:00,39.37,39.49,39.37,39.39,31500.0,19.177,19.2354,19.177,19.1867,31500.0
2005-06-10 15:30:00,39.4,39.53,39.4,39.53,60700.0,19.1916,19.2549,19.1916,19.2549,60700.0
2005-06-13 09:30:00,39.53,39.6,39.36,39.53,21000.0,19.2549,19.289,19.1721,19.2549,21000.0
2005-06-13 10:00:00,39.52,39.64,39.52,39.59,15200.0,19.2501,19.3085,19.2501,19.2842,15200.0
2005-06-13 10:30:00,39.59,39.92,39.59,39.9,23900.0,19.2842,19.4449,19.2842,19.4352,23900.0
2005-06-13 11:00:00,39.94,40.05,39.93,40.02,20600.0,19.4546,19.5082,19.4498,19.4936,20600.0
2005-06-13 11:30:00,40.05,40.06,39.99,39.99,12800.0,19.5082,19.5131,19.479,19.479,12800.0
2005-06-13 12:00:00,40.0,40.0,39.88,39.9,14800.0,19.4839,19.4839,19.4254,19.4352,14800.0
2005-06-13 12:30:00,39.91,39.93,39.83,39.89,10000.0,19.44,19.4498,19.4011,19.4303,10000.0
2005-06-13 13:00:00,39.89,39.91,39.89,39.89,7200.0,19.4303,19.44,19.4303,19.4303,7200.0
2005-06-13 13:30:00,39.88,39.91,39.73,39.78,10000.0,19.4254,19.44,19.3524,19.3767,10000.0
2005-06-13 14:00:00,39.79,39.81,39.67,39.68,23500.0,19.3816,19.3913,19.3231,19.328,23500.0
2005-06-13 14:30:00,39.68,39.76,39.61,39.73,16800.0,19.328,19.367,19.2939,19.3524,16800.0
2005-06-13 15:00:00,39.72,39.73,39.52,39.63,15300.0,19.3475,19.3524,19.2501,19.3036,15300.0
2005-06-13 15:30:00,39.62,39.73,39.57,39.71,25600.0,19.2988,19.3524,19.2744,19.3426,25600.0
2005-06-14 09:30:00,39.89,39.95,39.47,39.52,36000.0,19.4303,19.4595,19.2257,19.2501,36000.0
2005-06-14 10:00:00,39.52,39.54,39.5,39.5,17500.0,19.2501,19.2598,19.2403,19.2403,17500.0
2005-06-14 10:30:00,39.5,39.54,39.5,39.53,21200.0,19.2403,19.2598,19.2403,19.2549,21200.0
2005-06-14 11:00:00,39.54,39.55,39.5,39.5,7800.0,19.2598,19.2647,19.2403,19.2403,7800.0
2005-06-14 11:30:00,39.5,39.53,39.5,39.52,10000.0,19.2403,19.2549,19.2403,19.2501,10000.0
2005-06-14 12:00:00,39.51,39.53,39.5,39.52,9500.0,19.2452,19.2549,19.2403,19.2501,9500.0
2005-06-14 12:30:00,39.52,39.52,39.47,39.51,15900.0,19.2501,19.2501,19.2257,19.2452,15900.0
2005-06-14 13:00:00,39.5,39.55,39.5,39.55,12400.0,19.2403,19.2647,19.2403,19.2647,12400.0
2005-06-14 13:30:00,39.54,39.68,39.54,39.67,12300.0,19.2598,19.328,19.2598,19.3231,12300.0
2005-06-14 14:00:00,39.67,39.67,39.54,39.56,14900.0,19.3231,19.3231,19.2598,19.2695,14900.0
2005-06-14 14:30:00,39.56,39.6,39.53,39.57,17400.0,19.2695,19.289,19.2549,19.2744,17400.0
2005-06-14 15:00:00,39.57,39.61,39.56,39.6,16700.0,19.2744,19.2939,19.2695,19.289,16700.0
2005-06-14 15:30:00,39.62,39.66,39.53,39.66,85800.0,19.2988,19.3183,19.2549,19.3183,85800.0
2005-06-15 09:30:00,39.67,39.92,39.66,39.72,36800.0,19.3231,19.4449,19.3183,19.3475,36800.0
2005-06-15 10:00:00,39.72,39.74,39.63,39.63,17300.0,19.3475,19.3572,19.3036,19.3036,17300.0
2005-06-15 10:30:00,39.67,39.67,39.53,39.58,28500.0,19.3231,19.3231,19.2549,19.2793,28500.0
2005-06-15 11:00:00,39.57,39.67,39.55,39.66,10900.0,19.2744,19.3231,19.2647,19.3183,10900.0
2005-06-15 11:30:00,39.66,39.68,39.65,39.65,10600.0,19.3183,19.328,19.3134,19.3134,10600.0
2005-06-15 12:00:00,39.65,39.67,39.61,39.64,8700.0,19.3134,19.3231,19.2939,19.3085,8700.0
2005-06-15 12:30:00,39.65,39.76,39.65,39.69,7100.0,19.3134,19.367,19.3134,19.3329,7100.0
2005-06-15 13:00:00,39.7,39.72,39.66,39.66,3800.0,19.3377,19.3475,19.3183,19.3183,3800.0
2005-06-15 13:30:00,39.68,39.79,39.67,39.75,12400.0,19.328,19.3816,19.3231,19.3621,12400.0
2005-06-15 14:00:00,39.75,39.82,39.69,39.8,9000.0,19.3621,19.3962,19.3329,19.3864,9000.0
2005-06-15 14:30:00,39.8,39.85,39.76,39.8,8500.0,19.3864,19.4108,19.367,19.3864,8500.0
2005-06-15 15:00:00,39.77,39.77,39.65,39.75,17300.0,19.3718,19.3718,19.3134,19.3621,17300.0
2005-06-15 15:30:00,39.75,39.82,39.73,39.77,29900.0,19.3621,19.3962,19.3524,19.3718,29900.0
2005-06-16 09:30:00,39.98,40.03,39.73,39.76,36800.0,19.4741,19.4985,19.3524,19.367,36800.0
2005-06-16 10:00:00,39.78,40.05,39.78,40.05,18800.0,19.3767,19.5082,19.3767,19.5082,18800.0
2005-06-16 10:30:00,40.04,40.2,39.95,40.18,30100.0,19.5034,19.5813,19.4595,19.5715,30100.0
2005-06-16 11:00:00,40.19,40.19,40.06,40.1,15000.0,19.5764,19.5764,19.5131,19.5326,15000.0
2005-06-16 11:30:00,40.12,40.15,40.07,40.1,6600.0,19.5423,19.5569,19.518,19.5326,6600.0
2005-06-16 12:00:00,40.08,40.09,39.91,39.99,13400.0,19.5228,19.5277,19.44,19.479,13400.0
2005-06-16 12:30:00,40.0,40.11,40.0,40.03,4800.0,19.4839,19.5374,19.4839,19.4985,4800.0
2005-06-16 13:00:00,40.02,40.05,39.99,40.05,8100.0,19.4936,19.5082,19.479,19.5082,8100.0
2005-06-16 13:30:00,40.05,40.16,40.05,40.15,11400.0,19.5082,19.5618,19.5082,19.5569,11400.0
2005-06-16 14:00:00,40.15,40.16,40.1,40.15,22000.0,19.5569,19.5618,19.5326,19.5569,22000.0
2005-06-16 14:30:00,40.15,40.21,40.14,40.21,10400.0,19.5569,19.5862,19.5521,19.5862,10400.0
2005-06-16 15:00:00,40.2,40.25,40.14,40.2,47700.0,19.5813,19.6056,19.5521,19.5813,47700.0
2005-06-16 15:30:00,40.23,40.23,40.12,40.15,29500.0,19.5959,19.5959,19.5423,19.5569,29500.0
2005-06-17 09:30:00,40.41,40.84,39.65,40.25,438400.0,19.6836,19.893,19.3134,19.6056,438400.0
2005-06-17 10:00:00,40.27,40.6,40.22,40.54,30700.0,19.6154,19.7761,19.591,19.7469,30700.0
2005-06-17 10:30:00,40.53,40.75,40.52,40.63,30000.0,19.742,19.8492,19.7372,19.7907,30000.0
2005-06-17 11:00:00,40.64,40.73,40.58,40.64,28700.0,19.7956,19.8394,19.7664,19.7956,28700.0
2005-06-17 11:30:00,40.64,40.67,40.46,40.56,33900.0,19.7956,19.8102,19.7079,19.7566,33900.0
2005-06-17 12:00:00,40.56,40.59,40.52,40.56,18400.0,19.7566,19.7713,19.7372,19.7566,18400.0
2005-06-17 12:30:00,40.56,40.65,40.56,40.63,26300.0,19.7566,19.8005,19.7566,19.7907,26300.0
2005-06-17 13:00:00,40.63,40.72,40.62,40.7,38400.0,19.7907,19.8346,19.7859,19.8248,38400.0
2005-06-17 13:30:00,40.7,40.75,40.66,40.7,88100.0,19.8248,19.8492,19.8054,19.8248,88100.0
2005-06-17 14:00:00,40.72,40.75,40.68,40.74,23900.0,19.8346,19.8492,19.8151,19.8443,23900.0
2005-06-17 14:30:00,40.72,40.75,40.69,40.73,18600.0,19.8346,19.8492,19.82,19.8394,18600.0
2005-06-17 15:00:00,40.72,40.85,40.72,40.84,39600.0,19.8346,19.8979,19.8346,19.893,39600.0
2005-06-17 15:30:00,40.85,40.92,40.82,40.91,71200.0,19.8979,19.932,19.8833,19.9271,71200.0
2005-06-20 09:30:00,40.65,40.8,40.27,40.43,58600.0,19.8005,19.8735,19.6154,19.6933,58600.0
2005-06-20 10:00:00,40.4,40.48,40.39,40.43,16800.0,19.6787,19.7177,19.6738,19.6933,16800.0
2005-06-20 10:30:00,40.42,40.71,40.42,40.71,30900.0,19.6884,19.8297,19.6884,19.8297,30900.0
2005-06-20 11:00:00,40.69,40.78,40.49,40.53,83600.0,19.82,19.8638,19.7225,19.742,83600.0
2005-06-20 11:30:00,40.53,40.58,40.51,40.57,32400.0,19.742,19.7664,19.7323,19.7615,32400.0
2005-06-20 12:00:00,40.56,40.61,40.47,40.56,58300.0,19.7566,19.781,19.7128,19.7566,58300.0
2005-06-20 12:30:00,40.55,40.57,40.49,40.51,15500.0,19.7518,19.7615,19.7225,19.7323,15500.0
2005-06-20 13:00:00,40.5,40.52,40.41,40.43,43400.0,19.7274,19.7372,19.6836,19.6933,43400.0
2005-06-20 13:30:00,40.44,40.58,40.39,40.51,85600.0,19.6982,19.7664,19.6738,19.7323,85600.0
2005-06-20 14:00:00,40.52,40.52,40.38,40.44,24200.0,19.7372,19.7372,19.669,19.6982,24200.0
2005-06-20 14:30:00,40.42,40.52,40.38,40.39,27000.0,19.6884,19.7372,19.669,19.6738,27000.0
2005-06-20 15:00:00,40.38,40.49,40.35,40.39,41800.0,19.669,19.7225,19.6544,19.6738,41800.0
2005-06-20 15:30:00,40.39,40.46,40.29,40.44,32700.0,19.6738,19.7079,19.6251,19.6982,32700.0
2005-06-21 09:30:00,40.55,40.55,40.2,40.22,51500.0,19.7518,19.7518,19.5813,19.591,51500.0
2005-06-21 10:00:00,40.2,40.34,40.15,40.32,19400.0,19.5813,19.6495,19.5569,19.6397,19400.0
2005-06-21 10:30:00,40.33,40.45,40.33,40.45,19000.0,19.6446,19.7031,19.6446,19.7031,19000.0
2005-06-21 11:00:00,40.43,40.58,40.42,40.42,28600.0,19.6933,19.7664,19.6884,19.6884,28600.0
2005-06-21 11:30:00,40.42,40.56,40.42,40.55,6200.0,19.6884,19.7566,19.6884,19.7518,6200.0
2005-06-21 12:00:00,40.54,40.61,40.52,40.57,11500.0,19.7469,19.781,19.7372,19.7615,11500.0
2005-06-21 12:30:00,40.55,40.63,40.55,40.61,10300.0,19.7518,19.7907,19.7518,19.781,10300.0
2005-06-21 13:00:00,40.62,40.63,40.54,40.62,8200.0,19.7859,19.7907,19.7469,19.7859,8200.0
2005-06-21 13:30:00,40.61,40.69,40.55,40.61,7300.0,19.781,19.82,19.7518,19.781,7300.0
2005-06-21 14:00:00,40.6,40.62,40.53,40.54,19000.0,19.7761,19.7859,19.742,19.7469,19000.0
2005-06-21 14:30:00,40.54,40.55,40.49,40.52,17700.0,19.7469,19.7518,19.7225,19.7372,17700.0
2005-06-21 15:00:00,40.5,40.51,40.33,40.33,37400.0,19.7274,19.7323,19.6446,19.6446,37400.0
2005-06-21 15:30:00,40.33,40.41,40.31,40.41,51000.0,19.6446,19.6836,19.6349,19.6836,51000.0
2005-06-22 09:30:00,40.59,40.59,39.8,40.09,57300.0,19.9229,19.9229,19.5352,19.6775,57300.0
2005-06-22 10:00:00,40.08,40.1,39.8,39.84,47200.0,19.6726,19.6824,19.5352,19.5548,47200.0
2005-06-22 10:30:00,39.88,40.0,39.58,39.58,53800.0,19.5744,19.6333,19.4272,19.4272,53800.0
2005-06-22 11:00:00,39.58,39.72,39.58,39.67,62200.0,19.4272,19.4959,19.4272,19.4714,62200.0
2005-06-22 11:30:00,39.67,39.8,39.67,39.78,12700.0,19.4714,19.5352,19.4714,19.5253,12700.0
2005-06-22 12:00:00,39.78,39.9,39.76,39.89,12000.0,19.5253,19.5842,19.5155,19.5793,12000.0
2005-06-22 12:30:00,39.89,39.9,39.84,39.86,18600.0,19.5793,19.5842,19.5548,19.5646,18600.0
2005-06-22 13:00:00,39.87,39.91,39.85,39.91,12500.0,19.5695,19.5892,19.5597,19.5892,12500.0
2005-06-22 13:30:00,39.91,39.91,39.73,39.74,29600.0,19.5892,19.5892,19.5008,19.5057,29600.0
2005-06-22 14:00:00,39.73,39.78,39.67,39.76,25600.0,19.5008,19.5253,19.4714,19.5155,25600.0
2005-06-22 14:30:00,39.76,39.82,39.6,39.61,69000.0,19.5155,19.545,19.437,19.4419,69000.0
2005-06-22 15:00:00,39.63,39.68,39.59,39.65,97000.0,19.4517,19.4763,19.4321,19.4615,97000.0
2005-06-22 15:30:00,39.63,39.81,39.61,39.8,38400.0,19.4517,19.5401,19.4419,19.5352,38400.0
2005-06-23 09:30:00,39.89,39.93,39.68,39.75,33000.0,19.5793,19.599,19.4763,19.5106,33000.0
2005-06-23 10:00:00,39.75,39.79,39.69,39.69,15500.0,19.5106,19.5303,19.4812,19.4812,15500.0
2005-06-23 10:30:00,39.71,39.79,39.62,39.79,29100.0,19.491,19.5303,19.4468,19.5303,29100.0
2005-06-23 11:00:00,39.8,39.83,39.71,39.74,34000.0,19.5352,19.5499,19.491,19.5057,34000.0
2005-06-23 11:30:00,39.75,39.76,39.64,39.65,18100.0,19.5106,19.5155,19.4566,19.4615,18100.0
2005-06-23 12:00:00,39.66,39.69,39.63,39.68,15300.0,19.4664,19.4812,19.4517,19.4763,15300.0
2005-06-23 12:30:00,39.69,39.71,39.62,39.64,16600.0,19.4812,19.491,19.4468,19.4566,16600.0
2005-06-23 13:00:00,39.61,39.68,39.56,39.57,15800.0,19.4419,19.4763,19.4174,19.4223,15800.0
2005-06-23 13:30:00,39.57,39.62,39.35,39.43,31000.0,19.4223,19.4468,19.3143,19.3536,31000.0
2005-06-23 14:00:00,39.43,39.5,39.38,39.43,39900.0,19.3536,19.3879,19.329,19.3536,39900.0
2005-06-23 14:30:00,39.42,39.5,39.38,39.4,23600.0,19.3486,19.3879,19.329,19.3388,23600.0
2005-06-23 15:00:00,39.39,39.41,39.28,39.33,27100.0,19.3339,19.3437,19.2799,19.3045,27100.0
2005-06-23 15:30:00,39.34,39.5,39.34,39.34,57700.0,19.3094,19.3879,19.3094,19.3094,57700.0
2005-06-24 09:30:00,39.47,39.49,39.26,39.29,58500.0,19.3732,19.383,19.2701,19.2848,58500.0
2005-06-24 10:00:00,39.27,39.3,39.2,39.22,25800.0,19.275,19.2897,19.2407,19.2505,25800.0
2005-06-24 10:30:00,39.22,39.25,39.17,39.19,29500.0,19.2505,19.2652,19.2259,19.2358,29500.0
2005-06-24 11:00:00,39.21,39.21,39.18,39.21,21400.0,19.2456,19.2456,19.2308,19.2456,21400.0
2005-06-24 11:30:00,39.2,39.21,39.14,39.16,20600.0,19.2407,19.2456,19.2112,19.221,20600.0
2005-06-24 12:00:00,39.16,39.16,39.07,39.09,23000.0,19.221,19.221,19.1769,19.1867,23000.0
2005-06-24 12:30:00,39.1,39.11,39.04,39.04,41100.0,19.1916,19.1965,19.1621,19.1621,41100.0
2005-06-24 13:00:00,39.04,39.05,38.99,38.99,29400.0,19.1621,19.167,19.1376,19.1376,29400.0
2005-06-24 13:30:00,38.98,39.0,38.95,38.97,32900.0,19.1327,19.1425,19.118,19.1278,32900.0
2005-06-24 14:00:00,38.97,38.98,38.89,38.9,51800.0,19.1278,19.1327,19.0885,19.0934,51800.0
2005-06-24 14:30:00,38.89,39.02,38.89,39.0,43400.0,19.0885,19.1523,19.0885,19.1425,43400.0
2005-06-24 15:00:00,39.01,39.19,39.0,39.16,50800.0,19.1474,19.2358,19.1425,19.221,50800.0
2005-06-24 15:30:00,39.19,39.24,39.04,39.1,82700.0,19.2358,19.2603,19.1621,19.1916,82700.0
2005-06-27 09:30:00,38.87,39.25,38.87,39.11,42200.0,19.0787,19.2652,19.0787,19.1965,42200.0
2005-06-27 10:00:00,39.11,39.12,39.01,39.11,27400.0,19.1965,19.2014,19.1474,19.1965,27400.0
2005-06-27 10:30:00,39.11,39.22,39.1,39.21,22300.0,19.1965,19.2505,19.1916,19.2456,22300.0
2005-06-27 11:00:00,39.2,39.28,39.17,39.28,18900.0,19.2407,19.2799,19.2259,19.2799,18900.0
2005-06-27 11:30:00,39.26,39.28,39.19,39.27,20500.0,19.2701,19.2799,19.2358,19.275,20500.0
2005-06-27 12:00:00,39.27,39.4,39.24,39.4,13600.0,19.275,19.3388,19.2603,19.3388,13600.0
2005-06-27 12:30:00,39.4,39.48,39.39,39.47,20000.0,19.3388,19.3781,19.3339,19.3732,20000.0
2005-06-27 13:00:00,39.47,39.51,39.46,39.51,13000.0,19.3732,19.3928,19.3683,19.3928,13000.0
2005-06-27 13:30:00,39.5,39.55,39.49,39.49,26300.0,19.3879,19.4125,19.383,19.383,26300.0
2005-06-27 14:00:00,39.48,39.68,39.45,39.67,43400.0,19.3781,19.4763,19.3634,19.4714,43400.0
2005-06-27 14:30:00,39.67,39.82,39.67,39.8,36700.0,19.4714,19.545,19.4714,19.5352,36700.0
2005-06-27 15:00:00,39.78,39.87,39.71,39.84,39700.0,19.5253,19.5695,19.491,19.5548,39700.0
2005-06-27 15:30:00,39.84,39.94,39.8,39.89,75200.0,19.5548,19.6039,19.5352,19.5793,75200.0
2005-06-28 09:30:00,39.98,40.14,39.88,40.04,46600.0,19.6235,19.702,19.5744,19.653,46600.0
2005-06-28 10:00:00,40.04,40.23,39.99,40.19,47500.0,19.653,19.7462,19.6284,19.7266,47500.0
2005-06-28 10:30:00,40.18,40.23,39.97,39.97,27900.0,19.7217,19.7462,19.6186,19.6186,27900.0
2005-06-28 11:00:00,39.98,40.0,39.92,40.0,15700.0,19.6235,19.6333,19.5941,19.6333,15700.0
2005-06-28 11:30:00,39.99,40.01,39.95,39.96,7900.0,19.6284,19.6382,19.6088,19.6137,7900.0
2005-06-28 12:00:00,39.96,39.97,39.93,39.96,5400.0,19.6137,19.6186,19.599,19.6137,5400.0
2005-06-28 12:30:00,39.96,39.98,39.94,39.97,3300.0,19.6137,19.6235,19.6039,19.6186,3300.0
2005-06-28 13:00:00,39.98,40.06,39.95,39.99,25900.0,19.6235,19.6628,19.6088,19.6284,25900.0
2005-06-28 13:30:00,40.0,40.03,39.97,40.02,8600.0,19.6333,19.6481,19.6186,19.6431,8600.0
2005-06-28 14:00:00,40.02,40.07,39.99,40.02,12200.0,19.6431,19.6677,19.6284,19.6431,12200.0
2005-06-28 14:30:00,40.03,40.11,39.99,40.01,16700.0,19.6481,19.6873,19.6284,19.6382,16700.0
2005-06-28 15:00:00,40.02,40.06,39.94,40.01,42200.0,19.6431,19.6628,19.6039,19.6382,42200.0
2005-06-28 15:30:00,40.01,40.09,39.99,40.07,26200.0,19.6382,19.6775,19.6284,19.6677,26200.0
2005-06-29 09:30:00,40.25,40.27,40.11,40.15,56200.0,19.756,19.7659,19.6873,19.707,56200.0
2005-06-29 10:00:00,40.16,40.16,39.94,39.96,13200.0,19.7119,19.7119,19.6039,19.6137,13200.0
2005-06-29 10:30:00,39.98,40.19,39.98,40.14,12500.0,19.6235,19.7266,19.6235,19.702,12500.0
2005-06-29 11:00:00,40.13,40.15,40.07,40.13,9800.0,19.6971,19.707,19.6677,19.6971,9800.0
2005-06-29 11:30:00,40.12,40.13,40.07,40.07,4100.0,19.6922,19.6971,19.6677,19.6677,4100.0
2005-06-29 12:00:00,40.07,40.07,40.02,40.05,7200.0,19.6677,19.6677,19.6431,19.6579,7200.0
2005-06-29 12:30:00,40.05,40.05,39.95,39.97,9900.0,19.6579,19.6579,19.6088,19.6186,9900.0
2005-06-29 13:00:00,39.98,39.99,39.95,39.95,7000.0,19.6235,19.6284,19.6088,19.6088,7000.0
2005-06-29 13:30:00,39.97,39.98,39.86,39.86,12600.0,19.6186,19.6235,19.5646,19.5646,12600.0
2005-06-29 14:00:00,39.86,39.96,39.85,39.88,18400.0,19.5646,19.6137,19.5597,19.5744,18400.0
2005-06-29 14:30:00,39.89,39.98,39.86,39.89,20000.0,19.5793,19.6235,19.5646,19.5793,20000.0
2005-06-29 15:00:00,39.89,39.93,39.85,39.86,35700.0,19.5793,19.599,19.5597,19.5646,35700.0
2005-06-29 15:30:00,39.88,40.03,39.88,39.97,68200.0,19.5744,19.6481,19.5744,19.6186,68200.0
2005-06-30 09:30:00,39.88,40.17,39.83,40.13,31700.0,19.5744,19.7168,19.5499,19.6971,31700.0
2005-06-30 10:00:00,40.14,40.15,40.09,40.15,7200.0,19.702,19.707,19.6775,19.707,7200.0
2005-06-30 10:30:00,40.15,40.2,40.14,40.2,16100.0,19.707,19.7315,19.702,19.7315,16100.0
2005-06-30 11:00:00,40.2,40.2,40.03,40.04,15400.0,19.7315,19.7315,19.6481,19.653,15400.0
2005-06-30 11:30:00,40.05,40.05,39.95,39.99,14700.0,19.6579,19.6579,19.6088,19.6284,14700.0
2005-06-30 12:00:00,40.0,40.0,39.96,39.97,11300.0,19.6333,19.6333,19.6137,19.6186,11300.0
2005-06-30 12:30:00,39.97,39.98,39.92,39.93,7700.0,19.6186,19.6235,19.5941,19.599,7700.0
2005-06-30 13:00:00,39.95,39.95,39.87,39.9,17300.0,19.6088,19.6088,19.5695,19.5842,17300.0
2005-06-30 13:30:00,39.9,39.9,39.82,39.86,25600.0,19.5842,19.5842,19.545,19.5646,25600.0
2005-06-30 14:00:00,39.88,39.95,39.79,39.79,38400.0,19.5744,19.6088,19.5303,19.5303,38400.0
2005-06-30 14:30:00,39.82,39.84,39.7,39.79,34300.0,19.545,19.5548,19.4861,19.5303,34300.0
2005-06-30 15:00:00,39.77,39.85,39.72,39.77,16100.0,19.5204,19.5597,19.4959,19.5204,16100.0
2005-06-30 15:30:00,39.77,39.77,39.54,39.56,49400.0,19.5204,19.5204,19.4075,19.4174,49400.0
2005-07-01 09:30:00,39.77,40.03,39.67,39.93,31400.0,19.5204,19.6481,19.4714,19.599,31400.0
2005-07-01 10:00:00,39.97,40.04,39.74,39.83,20100.0,19.6186,19.653,19.5057,19.5499,20100.0
2005-07-01 10:30:00,39.86,39.97,39.72,39.72,16100.0,19.5646,19.6186,19.4959,19.4959,16100.0
2005-07-01 11:00:00,39.75,39.78,39.63,39.72,23100.0,19.5106,19.5253,19.4517,19.4959,23100.0
2005-07-01 11:30:00,39.72,39.74,39.61,39.64,12000.0,19.4959,19.5057,19.4419,19.4566,12000.0
2005-07-01 12:00:00,39.64,39.75,39.63,39.72,7700.0,19.4566,19.5106,19.4517,19.4959,7700.0
2005-07-01 12:30:00,39.72,39.83,39.68,39.8,8800.0,19.4959,19.5499,19.4763,19.5352,8800.0
2005-07-01 13:00:00,39.77,39.82,39.68,39.76,9400.0,19.5204,19.545,19.4763,19.5155,9400.0
2005-07-01 13:30:00,39.76,39.85,39.74,39.84,6800.0,19.5155,19.5597,19.5057,19.5548,6800.0
2005-07-01 14:00:00,39.8,39.91,39.8,39.9,15700.0,19.5352,19.5892,19.5352,19.5842,15700.0
2005-07-01 14:30:00,39.9,39.94,39.89,39.92,18300.0,19.5842,19.6039,19.5793,19.5941,18300.0
2005-07-01 15:00:00,39.93,40.05,39.92,40.03,53500.0,19.599,19.6579,19.5941,19.6481,53500.0
2005-07-01 15:30:00,40.03,40.08,39.99,40.08,27200.0,19.6481,19.6726,19.6284,19.6726,27200.0
2005-07-05 09:30:00,39.98,40.15,39.79,39.8,39800.0,19.6235,19.707,19.5303,19.5352,39800.0
2005-07-05 10:00:00,39.8,40.13,39.78,40.04,25400.0,19.5352,19.6971,19.5253,19.653,25400.0
2005-07-05 10:30:00,40.09,40.16,40.09,40.13,21400.0,19.6775,19.7119,19.6775,19.6971,21400.0
2005-07-05 11:00:00,40.14,40.19,40.13,40.18,38700.0,19.702,19.7266,19.6971,19.7217,38700.0
2005-07-05 11:30:00,40.18,40.18,40.12,40.12,11500.0,19.7217,19.7217,19.6922,19.6922,11500.0
2005-07-05 12:00:00,40.12,40.19,40.08,40.15,14700.0,19.6922,19.7266,19.6726,19.707,14700.0
2005-07-05 12:30:00,40.15,40.19,40.15,40.17,19800.0,19.707,19.7266,19.707,19.7168,19800.0
2005-07-05 13:00:00,40.18,40.18,40.09,40.13,15400.0,19.7217,19.7217,19.6775,19.6971,15400.0
2005-07-05 13:30:00,40.12,40.18,40.05,40.15,16600.0,19.6922,19.7217,19.6579,19.707,16600.0
2005-07-05 14:00:00,40.16,40.2,40.14,40.17,15200.0,19.7119,19.7315,19.702,19.7168,15200.0
2005-07-05 14:30:00,40.19,40.2,40.13,40.19,14500.0,19.7266,19.7315,19.6971,19.7266,14500.0
2005-07-05 15:00:00,40.19,40.23,40.13,40.21,19200.0,19.7266,19.7462,19.6971,19.7364,19200.0
2005-07-05 15:30:00,40.21,40.47,40.2,40.32,54400.0,19.7364,19.864,19.7315,19.7904,54400.0
2005-07-06 09:30:00,40.25,40.37,40.08,40.08,26900.0,19.756,19.8149,19.6726,19.6726,26900.0
2005-07-06 10:00:00,40.13,40.24,40.0,40.0,23700.0,19.6971,19.7511,19.6333,19.6333,23700.0
2005-07-06 10:30:00,40.0,40.05,39.96,39.96,29300.0,19.6333,19.6579,19.6137,19.6137,29300.0
2005-07-06 11:00:00,39.98,40.02,39.94,40.01,15200.0,19.6235,19.6431,19.6039,19.6382,15200.0
2005-07-06 11:30:00,40.02,40.16,39.99,40.09,32100.0,19.6431,19.7119,19.6284,19.6775,32100.0
2005-07-06 12:00:00,40.06,40.1,39.99,40.0,21500.0,19.6628,19.6824,19.6284,19.6333,21500.0
2005-07-06 12:30:00,40.0,40.08,39.93,40.06,9800.0,19.6333,19.6726,19.599,19.6628,9800.0
2005-07-06 13:00:00,40.07,40.08,39.93,39.96,28600.0,19.6677,19.6726,19.599,19.6137,28600.0
2005-07-06 13:30:00,39.95,39.96,39.93,39.93,10300.0,19.6088,19.6137,19.599,19.599,10300.0
2005-07-06 14:00:00,39.94,39.95,39.8,39.81,23500.0,19.6039,19.6088,19.5352,19.5401,23500.0
2005-07-06 14:30:00,39.81,39.85,39.68,39.79,30800.0,19.5401,19.5597,19.4763,19.5303,30800.0
2005-07-06 15:00:00,39.78,39.89,39.74,39.82,31500.0,19.5253,19.5793,19.5057,19.545,31500.0
2005-07-06 15:30:00,39.83,39.84,39.71,39.72,32700.0,19.5499,19.5548,19.491,19.4959,32700.0
2005-07-07 09:30:00,39.12,39.45,39.0,39.42,66100.0,19.2014,19.3634,19.1425,19.3486,66100.0
2005-07-07 10:00:00,39.42,39.66,39.38,39.61,38800.0,19.3486,19.4664,19.329,19.4419,38800.0
2005-07-07 10:30:00,39.59,39.66,39.52,39.52,29100.0,19.4321,19.4664,19.3977,19.3977,29100.0
2005-07-07 11:00:00,39.51,39.66,39.43,39.66,14300.0,19.3928,19.4664,19.3536,19.4664,14300.0
2005-07-07 11:30:00,39.65,39.77,39.63,39.77,13700.0,19.4615,19.5204,19.4517,19.5204,13700.0
2005-07-07 12:00:00,39.77,39.79,39.6,39.75,19200.0,19.5204,19.5303,19.437,19.5106,19200.0
2005-07-07 12:30:00,39.76,39.8,39.66,39.71,13100.0,19.5155,19.5352,19.4664,19.491,13100.0
2005-07-07 13:00:00,39.71,39.78,39.66,39.73,9600.0,19.491,19.5253,19.4664,19.5008,9600.0
2005-07-07 13:30:00,39.74,39.84,39.7,39.75,13000.0,19.5057,19.5548,19.4861,19.5106,13000.0
2005-07-07 14:00:00,39.75,39.76,39.64,39.65,11700.0,19.5106,19.5155,19.4566,19.4615,11700.0
2005-07-07 14:30:00,39.63,39.76,39.63,39.75,15400.0,19.4517,19.5155,19.4517,19.5106,15400.0
2005-07-07 15:00:00,39.77,39.93,39.77,39.91,27500.0,19.5204,19.599,19.5204,19.5892,27500.0
2005-07-07 15:30:00,39.92,40.05,39.87,40.0,64400.0,19.5941,19.6579,19.5695,19.6333,64400.0
2005-07-08 09:30:00,40.08,40.08,39.51,39.7,41700.0,19.6726,19.6726,19.3928,19.4861,41700.0
2005-07-08 10:00:00,39.69,39.69,39.59,39.66,14000.0,19.4812,19.4812,19.4321,19.4664,14000.0
2005-07-08 10:30:00,39.66,39.71,39.66,39.68,12300.0,19.4664,19.491,19.4664,19.4763,12300.0
2005-07-08 11:00:00,39.69,39.72,39.67,39.71,10500.0,19.4812,19.4959,19.4714,19.491,10500.0
2005-07-08 11:30:00,39.7,39.74,39.67,39.73,8700.0,19.4861,19.5057,19.4714,19.5008,8700.0
2005-07-08 12:00:00,39.73,39.92,39.73,39.91,11200.0,19.5008,19.5941,19.5008,19.5892,11200.0
2005-07-08 12:30:00,39.92,40.02,39.92,39.96,11600.0,19.5941,19.6431,19.5941,19.6137,11600.0
2005-07-08 13:00:00,39.91,39.94,39.86,39.88,5700.0,19.5892,19.6039,19.5646,19.5744,5700.0
2005-07-08 13:30:00,39.85,39.91,39.85,39.89,5400.0,19.5597,19.5892,19.5597,19.5793,5400.0
2005-07-08 14:00:00,39.87,39.92,39.83,39.88,9000.0,19.5695,19.5941,19.5499,19.5744,9000.0
2005-07-08 14:30:00,39.92,39.96,39.86,39.96,10300.0,19.5941,19.6137,19.5646,19.6137,10300.0
2005-07-08 15:00:00,39.96,40.05,39.9,40.02,10400.0,19.6137,19.6579,19.5842,19.6431,10400.0
2005-07-08 15:30:00,40.01,40.15,40.0,40.12,70900.0,19.6382,19.707,19.6333,19.6922,70900.0
2005-07-11 09:30:00,40.31,40.41,39.74,40.24,52500.0,19.7855,19.8346,19.5057,19.7511,52500.0
2005-07-11 10:00:00,40.25,40.26,40.2,40.2,27300.0,19.756,19.7609,19.7315,19.7315,27300.0
2005-07-11 10:30:00,40.19,40.39,40.16,40.32,14500.0,19.7266,19.8248,19.7119,19.7904,14500.0
2005-07-11 11:00:00,40.0,40.5,40.0,40.49,60200.0,19.6333,19.8787,19.6333,19.8738,60200.0
2005-07-11 11:30:00,40.5,40.5,40.47,40.5,12500.0,19.8787,19.8787,19.864,19.8787,12500.0
2005-07-11 12:00:00,40.5,40.6,40.49,40.56,15700.0,19.8787,19.9278,19.8738,19.9082,15700.0
2005-07-11 12:30:00,40.58,40.59,40.56,40.57,8300.0,19.918,19.9229,19.9082,19.9131,8300.0
2005-07-11 13:00:00,40.55,40.55,40.39,40.41,9900.0,19.9033,19.9033,19.8248,19.8346,9900.0
2005-07-11 13:30:00,40.4,40.46,40.36,40.36,7700.0,19.8297,19.8591,19.81,19.81,7700.0
2005-07-11 14:00:00,40.35,40.43,40.32,40.34,11200.0,19.8051,19.8444,19.7904,19.8002,11200.0
2005-07-11 14:30:00,40.33,40.43,40.31,40.36,10300.0,19.7953,19.8444,19.7855,19.81,10300.0
2005-07-11 15:00:00,40.34,40.34,40.25,40.28,13100.0,19.8002,19.8002,19.756,19.7708,13100.0
2005-07-11 15:30:00,40.28,40.43,40.28,40.41,32800.0,19.7708,19.8444,19.7708,19.8346,32800.0
2005-07-12 09:30:00,40.5,40.5,40.3,40.43,20000.0,19.8787,19.8787,19.7806,19.8444,20000.0
2005-07-12 10:00:00,40.44,40.47,40.34,40.35,21000.0,19.8493,19.864,19.8002,19.8051,21000.0
2005-07-12 10:30:00,40.34,40.41,40.25,40.4,17800.0,19.8002,19.8346,19.756,19.8297,17800.0
2005-07-12 11:00:00,40.39,40.39,40.18,40.18,11700.0,19.8248,19.8248,19.7217,19.7217,11700.0
2005-07-12 11:30:00,40.18,40.2,40.14,40.18,8600.0,19.7217,19.7315,19.702,19.7217,8600.0
2005-07-12 12:00:00,40.18,40.19,40.12,40.18,8000.0,19.7217,19.7266,19.6922,19.7217,8000.0
2005-07-12 12:30:00,40.18,40.19,40.16,40.16,1700.0,19.7217,19.7266,19.7119,19.7119,1700.0
2005-07-12 13:00:00,40.16,40.17,40.13,40.15,8800.0,19.7119,19.7168,19.6971,19.707,8800.0
2005-07-12 13:30:00,40.15,40.3,40.14,40.26,12600.0,19.707,19.7806,19.702,19.7609,12600.0
2005-07-12 14:00:00,40.25,40.27,40.19,40.2,12000.0,19.756,19.7659,19.7266,19.7315,12000.0
2005-07-12 14:30:00,40.2,40.24,40.17,40.22,14200.0,19.7315,19.7511,19.7168,19.7413,14200.0
2005-07-12 15:00:00,40.21,40.34,40.21,40.32,8500.0,19.7364,19.8002,19.7364,19.7904,8500.0
2005-07-12 15:30:00,40.31,40.31,40.18,40.25,22000.0,19.7855,19.7855,19.7217,19.756,22000.0
2005-07-13 09:30:00,40.25,40.43,40.24,40.31,26900.0,19.756,19.8444,19.7511,19.7855,26900.0
2005-07-13 10:00:00,40.31,40.4,40.24,40.3,10400.0,19.7855,19.8297,19.7511,19.7806,10400.0
2005-07-13 10:30:00,40.31,40.38,40.2,40.22,14900.0,19.7855,19.8198,19.7315,19.7413,14900.0
2005-07-13 11:00:00,40.2,40.33,40.2,40.31,16000.0,19.7315,19.7953,19.7315,19.7855,16000.0
2005-07-13 11:30:00,40.33,40.33,40.14,40.14,6600.0,19.7953,19.7953,19.702,19.702,6600.0
2005-07-13 12:00:00,40.14,40.23,40.13,40.22,5800.0,19.702,19.7462,19.6971,19.7413,5800.0
2005-07-13 12:30:00,40.21,40.25,40.04,40.04,15800.0,19.7364,19.756,19.653,19.653,15800.0
2005-07-13 13:00:00,40.06,40.1,40.04,40.04,8100.0,19.6628,19.6824,19.653,19.653,8100.0
2005-07-13 13:30:00,40.06,40.07,40.01,40.03,6800.0,19.6628,19.6677,19.6382,19.6481,6800.0
2005-07-13 14:00:00,40.04,40.12,40.03,40.08,16300.0,19.653,19.6922,19.6481,19.6726,16300.0
2005-07-13 14:30:00,40.11,40.16,40.03,40.04,15700.0,19.6873,19.7119,19.6481,19.653,15700.0
2005-07-13 15:00:00,40.02,40.13,39.98,40.09,13000.0,19.6431,19.6971,19.6235,19.6775,13000.0
2005-07-13 15:30:00,40.1,40.15,40.05,40.1,37200.0,19.6824,19.707,19.6579,19.6824,37200.0
2005-07-14 09:30:00,40.25,40.37,40.14,40.14,49800.0,19.756,19.8149,19.702,19.702,49800.0
2005-07-14 10:00:00,40.19,40.27,40.09,40.19,22300.0,19.7266,19.7659,19.6775,19.7266,22300.0
2005-07-14 10:30:00,40.19,40.19,39.89,39.92,27900.0,19.7266,19.7266,19.5793,19.5941,27900.0
2005-07-14 11:00:00,39.92,40.06,39.92,39.95,26400.0,19.5941,19.6628,19.5941,19.6088,26400.0
2005-07-14 11:30:00,39.93,39.98,39.86,39.89,17500.0,19.599,19.6235,19.5646,19.5793,17500.0
2005-07-14 12:00:00,39.9,39.98,39.88,39.92,19600.0,19.5842,19.6235,19.5744,19.5941,19600.0
2005-07-14 12:30:00,39.93,39.93,39.83,39.83,16900.0,19.599,19.599,19.5499,19.5499,16900.0
2005-07-14 13:00:00,39.85,39.9,39.79,39.81,28000.0,19.5597,19.5842,19.5303,19.5401,28000.0
2005-07-14 13:30:00,39.81,39.82,39.71,39.73,17700.0,19.5401,19.545,19.491,19.5008,17700.0
2005-07-14 14:00:00,39.72,39.81,39.72,39.74,18800.0,19.4959,19.5401,19.4959,19.5057,18800.0
2005-07-14 14:30:00,39.78,39.9,39.77,39.83,30800.0,19.5253,19.5842,19.5204,19.5499,30800.0
2005-07-14 15:00:00,39.82,39.96,39.81,39.91,25600.0,19.545,19.6137,19.5401,19.5892,25600.0
2005-07-14 15:30:00,39.92,40.0,39.89,39.89,34900.0,19.5941,19.6333,19.5793,19.5793,34900.0
2005-07-15 09:30:00,40.28,40.28,39.85,39.99,116300.0,19.7708,19.7708,19.5597,19.6284,116300.0
2005-07-15 10:00:00,39.97,39.99,39.86,39.94,10000.0,19.6186,19.6284,19.5646,19.6039,10000.0
2005-07-15 10:30:00,39.94,39.97,39.86,39.95,16800.0,19.6039,19.6186,19.5646,19.6088,16800.0
2005-07-15 11:00:00,39.97,40.07,39.93,40.03,13100.0,19.6186,19.6677,19.599,19.6481,13100.0
2005-07-15 11:30:00,40.05,40.12,40.03,40.11,31300.0,19.6579,19.6922,19.6481,19.6873,31300.0
2005-07-15 12:00:00,40.12,40.2,40.03,40.19,31100.0,19.6922,19.7315,19.6481,19.7266,31100.0
2005-07-15 12:30:00,40.19,40.24,40.14,40.16,28900.0,19.7266,19.7511,19.702,19.7119,28900.0
2005-07-15 13:00:00,40.16,40.16,40.07,40.07,11700.0,19.7119,19.7119,19.6677,19.6677,11700.0
2005-07-15 13:30:00,40.07,40.08,39.98,40.0,17900.0,19.6677,19.6726,19.6235,19.6333,17900.0
2005-07-15 14:00:00,40.01,40.05,39.98,40.04,17600.0,19.6382,19.6579,19.6235,19.653,17600.0
2005-07-15 14:30:00,40.04,40.1,40.02,40.1,21200.0,19.653,19.6824,19.6431,19.6824,21200.0
2005-07-15 15:00:00,40.09,40.1,40.04,40.04,23000.0,19.6775,19.6824,19.653,19.653,23000.0
2005-07-15 15:30:00,40.03,40.12,40.0,40.1,60900.0,19.6481,19.6922,19.6333,19.6824,60900.0
2005-07-18 09:30:00,39.98,40.17,39.98,40.16,77800.0,19.6235,19.7168,19.6235,19.7119,77800.0
2005-07-18 10:00:00,40.16,40.36,40.15,40.31,37300.0,19.7119,19.81,19.707,19.7855,37300.0
2005-07-18 10:30:00,40.33,40.33,40.19,40.19,41800.0,19.7953,19.7953,19.7266,19.7266,41800.0
2005-07-18 11:00:00,40.18,40.2,40.08,40.08,24400.0,19.7217,19.7315,19.6726,19.6726,24400.0
2005-07-18 11:30:00,40.1,40.14,39.99,40.05,19100.0,19.6824,19.702,19.6284,19.6579,19100.0
2005-07-18 12:00:00,40.01,40.08,40.01,40.05,11100.0,19.6382,19.6726,19.6382,19.6579,11100.0
2005-07-18 12:30:00,40.06,40.1,40.05,40.1,6600.0,19.6628,19.6824,19.6579,19.6824,6600.0
2005-07-18 13:00:00,40.1,40.1,40.04,40.04,17100.0,19.6824,19.6824,19.653,19.653,17100.0
2005-07-18 13:30:00,40.04,40.12,40.04,40.11,19800.0,19.653,19.6922,19.653,19.6873,19800.0
2005-07-18 14:00:00,40.1,40.12,40.09,40.1,18400.0,19.6824,19.6922,19.6775,19.6824,18400.0
2005-07-18 14:30:00,40.1,40.1,40.06,40.1,20300.0,19.6824,19.6824,19.6628,19.6824,20300.0
2005-07-18 15:00:00,40.09,40.14,40.08,40.12,17300.0,19.6775,19.702,19.6726,19.6922,17300.0
2005-07-18 15:30:00,40.12,40.14,40.05,40.09,49800.0,19.6922,19.702,19.6579,19.6775,49800.0
2005-07-19 09:30:00,40.02,40.2,39.95,40.17,44000.0,19.6431,19.7315,19.6088,19.7168,44000.0
2005-07-19 10:00:00,40.17,40.3,40.08,40.29,35300.0,19.7168,19.7806,19.6726,19.7757,35300.0
2005-07-19 10:30:00,40.29,40.32,40.18,40.24,77800.0,19.7757,19.7904,19.7217,19.7511,77800.0
2005-07-19 11:00:00,40.25,40.3,40.16,40.25,18900.0,19.756,19.7806,19.7119,19.756,18900.0
2005-07-19 11:30:00,40.27,40.43,40.26,40.43,30700.0,19.7659,19.8444,19.7609,19.8444,30700.0
2005-07-19 12:00:00,40.43,40.48,40.35,40.48,11800.0,19.8444,19.8689,19.8051,19.8689,11800.0
2005-07-19 12:30:00,40.48,40.5,40.47,40.5,9800.0,19.8689,19.8787,19.864,19.8787,9800.0
2005-07-19 13:00:00,40.5,40.57,40.49,40.56,24100.0,19.8787,19.9131,19.8738,19.9082,24100.0
2005-07-19 13:30:00,40.57,40.6,40.54,40.54,22300.0,19.9131,19.9278,19.8984,19.8984,22300.0
2005-07-19 14:00:00,40.55,40.69,40.52,40.65,56600.0,19.9033,19.972,19.8886,19.9524,56600.0
2005-07-19 14:30:00,40.66,40.69,40.62,40.64,28900.0,19.9573,19.972,19.9376,19.9475,28900.0
2005-07-19 15:00:00,40.65,40.71,40.56,40.57,28400.0,19.9524,19.9818,19.9082,19.9131,28400.0
2005-07-19 15:30:00,40.59,40.71,40.59,40.66,52000.0,19.9229,19.9818,19.9229,19.9573,52000.0
2005-07-20 09:30:00,41.09,41.09,40.5,40.73,78800.0,20.1683,20.1683,19.8787,19.9916,78800.0
2005-07-20 10:00:00,40.73,40.73,40.31,40.4,43200.0,19.9916,19.9916,19.7855,19.8297,43200.0
2005-07-20 10:30:00,40.41,40.65,40.41,40.57,36300.0,19.8346,19.9524,19.8346,19.9131,36300.0
2005-07-20 11:00:00,40.59,40.79,40.57,40.74,38000.0,19.9229,20.0211,19.9131,19.9965,38000.0
2005-07-20 11:30:00,40.76,40.83,40.71,40.75,36100.0,20.0064,20.0407,19.9818,20.0015,36100.0
2005-07-20 12:00:00,40.75,40.77,40.6,40.6,30300.0,20.0015,20.0113,19.9278,19.9278,30300.0
2005-07-20 12:30:00,40.61,40.7,40.61,40.69,9200.0,19.9327,19.9769,19.9327,19.972,9200.0
2005-07-20 13:00:00,40.69,40.84,40.68,40.8,38900.0,19.972,20.0456,19.9671,20.026,38900.0
2005-07-20 13:30:00,40.81,40.85,40.78,40.81,65200.0,20.0309,20.0505,20.0162,20.0309,65200.0
2005-07-20 14:00:00,40.82,40.89,40.81,40.88,37600.0,20.0358,20.0702,20.0309,20.0653,37600.0
2005-07-20 14:30:00,40.89,41.0,40.71,40.81,32600.0,20.0702,20.1242,19.9818,20.0309,32600.0
2005-07-20 15:00:00,40.82,40.91,40.78,40.82,30200.0,20.0358,20.08,20.0162,20.0358,30200.0
2005-07-20 15:30:00,40.83,41.0,40.81,40.99,73400.0,20.0407,20.1242,20.0309,20.1193,73400.0
2005-07-21 09:30:00,41.0,41.08,40.77,40.85,35900.0,20.1242,20.1634,20.0113,20.0505,35900.0
2005-07-21 10:00:00,40.89,40.89,40.57,40.71,23800.0,20.0702,20.0702,19.9131,19.9818,23800.0
2005-07-21 10:30:00,40.69,40.73,40.49,40.6,16700.0,19.972,19.9916,19.8738,19.9278,16700.0
2005-07-21 11:00:00,40.62,40.72,40.59,40.6,13000.0,19.9376,19.9867,19.9229,19.9278,13000.0
2005-07-21 11:30:00,40.6,40.65,40.52,40.56,12900.0,19.9278,19.9524,19.8886,19.9082,12900.0
2005-07-21 12:00:00,40.55,40.59,40.49,40.49,7100.0,19.9033,19.9229,19.8738,19.8738,7100.0
2005-07-21 12:30:00,40.56,40.9,40.56,40.81,21100.0,19.9082,20.0751,19.9082,20.0309,21100.0
2005-07-21 13:00:00,40.83,40.9,40.74,40.77,9700.0,20.0407,20.0751,19.9965,20.0113,9700.0
2005-07-21 13:30:00,40.77,40.84,40.68,40.7,11100.0,20.0113,20.0456,19.9671,19.9769,11100.0
2005-07-21 14:00:00,40.65,40.7,40.48,40.53,18300.0,19.9524,19.9769,19.8689,19.8935,18300.0
2005-07-21 14:30:00,40.54,40.64,40.44,40.54,24100.0,19.8984,19.9475,19.8493,19.8984,24100.0
2005-07-21 15:00:00,40.55,40.68,40.54,40.65,24300.0,19.9033,19.9671,19.8984,19.9524,24300.0
2005-07-21 15:30:00,40.66,40.67,40.6,40.64,47100.0,19.9573,19.9622,19.9278,19.9475,47100.0
2005-07-22 09:30:00,40.76,40.76,40.56,40.6,29200.0,20.0064,20.0064,19.9082,19.9278,29200.0
2005-07-22 10:00:00,40.6,40.65,40.6,40.61,10100.0,19.9278,19.9524,19.9278,19.9327,10100.0
2005-07-22 10:30:00,40.62,40.62,40.35,40.39,23400.0,19.9376,19.9376,19.8051,19.8248,23400.0
2005-07-22 11:00:00,40.38,40.53,40.38,40.47,11600.0,19.8198,19.8935,19.8198,19.864,11600.0
2005-07-22 11:30:00,40.48,40.54,40.48,40.5,16700.0,19.8689,19.8984,19.8689,19.8787,16700.0
2005-07-22 12:00:00,40.51,40.61,40.5,40.58,11100.0,19.8837,19.9327,19.8787,19.918,11100.0
2005-07-22 12:30:00,40.59,40.61,40.55,40.56,15200.0,19.9229,19.9327,19.9033,19.9082,15200.0
2005-07-22 13:00:00,40.56,40.61,40.56,40.6,8600.0,19.9082,19.9327,19.9082,19.9278,8600.0
2005-07-22 13:30:00,40.6,40.61,40.55,40.61,10700.0,19.9278,19.9327,19.9033,19.9327,10700.0
2005-07-22 14:00:00,40.61,40.64,40.6,40.61,15000.0,19.9327,19.9475,19.9278,19.9327,15000.0
2005-07-22 14:30:00,40.61,40.86,40.6,40.81,27300.0,19.9327,20.0554,19.9278,20.0309,27300.0
2005-07-22 15:00:00,40.79,40.81,40.69,40.75,23700.0,20.0211,20.0309,19.972,20.0015,23700.0
2005-07-22 15:30:00,40.74,40.87,40.71,40.8,32300.0,19.9965,20.0604,19.9818,20.026,32300.0
2005-07-25 09:30:00,41.02,41.06,40.71,40.75,28100.0,20.134,20.1536,19.9818,20.0015,28100.0
2005-07-25 10:00:00,40.75,40.84,40.67,40.77,10200.0,20.0015,20.0456,19.9622,20.0113,10200.0
2005-07-25 10:30:00,40.76,40.98,40.74,40.92,14700.0,20.0064,20.1143,19.9965,20.0849,14700.0
2005-07-25 11:00:00,40.91,40.95,40.89,40.89,9600.0,20.08,20.0996,20.0702,20.0702,9600.0
2005-07-25 11:30:00,40.88,40.94,40.83,40.92,7000.0,20.0653,20.0947,20.0407,20.0849,7000.0
2005-07-25 12:00:00,40.95,41.0,40.91,40.94,10600.0,20.0996,20.1242,20.08,20.0947,10600.0
2005-07-25 12:30:00,40.92,40.98,40.87,40.89,13600.0,20.0849,20.1143,20.0604,20.0702,13600.0
2005-07-25 13:00:00,40.9,40.99,40.86,40.95,12000.0,20.0751,20.1193,20.0554,20.0996,12000.0
2005-07-25 13:30:00,40.96,41.04,40.93,40.99,13700.0,20.1045,20.1438,20.0898,20.1193,13700.0
2005-07-25 14:00:00,40.99,41.0,40.9,40.94,23800.0,20.1193,20.1242,20.0751,20.0947,23800.0
2005-07-25 14:30:00,40.93,40.93,40.77,40.84,36300.0,20.0898,20.0898,20.0113,20.0456,36300.0
2005-07-25 15:00:00,40.83,40.91,40.83,40.9,26700.0,20.0407,20.08,20.0407,20.0751,26700.0
2005-07-25 15:30:00,40.89,41.0,40.84,40.91,67100.0,20.0702,20.1242,20.0456,20.08,67100.0
2005-07-26 09:30:00,41.06,41.1,40.83,40.94,29400.0,20.1536,20.1732,20.0407,20.0947,29400.0
2005-07-26 10:00:00,40.95,40.95,40.75,40.85,16900.0,20.0996,20.0996,20.0015,20.0505,16900.0
2005-07-26 10:30:00,40.82,40.86,40.65,40.86,18600.0,20.0358,20.0554,19.9524,20.0554,18600.0
2005-07-26 11:00:00,40.88,40.88,40.76,40.86,13200.0,20.0653,20.0653,20.0064,20.0554,13200.0
2005-07-26 11:30:00,40.87,40.93,40.85,40.89,17300.0,20.0604,20.0898,20.0505,20.0702,17300.0
2005-07-26 12:00:00,40.9,40.9,40.69,40.69,7600.0,20.0751,20.0751,19.972,19.972,7600.0
2005-07-26 12:30:00,40.69,40.79,40.69,40.78,5900.0,19.972,20.0211,19.972,20.0162,5900.0
2005-07-26 13:00:00,40.79,40.81,40.77,40.77,3800.0,20.0211,20.0309,20.0113,20.0113,3800.0
2005-07-26 13:30:00,40.78,40.9,40.71,40.88,19200.0,20.0162,20.0751,19.9818,20.0653,19200.0
2005-07-26 14:00:00,40.89,40.91,40.83,40.84,5900.0,20.0702,20.08,20.0407,20.0456,5900.0
2005-07-26 14:30:00,40.83,40.85,40.79,40.79,12200.0,20.0407,20.0505,20.0211,20.0211,12200.0
2005-07-26 15:00:00,40.8,40.93,40.77,40.93,18800.0,20.026,20.0898,20.0113,20.0898,18800.0
2005-07-26 15:30:00,40.92,40.98,40.86,40.94,34000.0,20.0849,20.1143,20.0554,20.0947,34000.0
2005-07-27 09:30:00,40.7,41.0,40.68,40.92,28000.0,19.9769,20.1242,19.9671,20.0849,28000.0
2005-07-27 10:00:00,40.96,41.02,40.75,40.84,39600.0,20.1045,20.134,20.0015,20.0456,39600.0
2005-07-27 10:30:00,40.84,40.97,40.81,40.88,14200.0,20.0456,20.1094,20.0309,20.0653,14200.0
2005-07-27 11:00:00,40.88,40.92,40.81,40.82,10500.0,20.0653,20.0849,20.0309,20.0358,10500.0
2005-07-27 11:30:00,40.85,40.86,40.78,40.79,7700.0,20.0505,20.0554,20.0162,20.0211,7700.0
2005-07-27 12:00:00,40.81,40.99,40.81,40.94,77000.0,20.0309,20.1193,20.0309,20.0947,77000.0
2005-07-27 12:30:00,40.93,40.93,40.83,40.87,5800.0,20.0898,20.0898,20.0407,20.0604,5800.0
2005-07-27 13:00:00,40.87,40.89,40.81,40.85,12500.0,20.0604,20.0702,20.0309,20.0505,12500.0
2005-07-27 13:30:00,40.86,40.88,40.83,40.88,6200.0,20.0554,20.0653,20.0407,20.0653,6200.0
2005-07-27 14:00:00,40.89,40.93,40.84,40.93,28200.0,20.0702,20.0898,20.0456,20.0898,28200.0
2005-07-27 14:30:00,40.95,40.98,40.89,40.96,43800.0,20.0996,20.1143,20.0702,20.1045,43800.0
2005-07-27 15:00:00,40.94,41.1,40.93,41.08,17700.0,20.0947,20.1732,20.0898,20.1634,17700.0
2005-07-27 15:30:00,41.08,41.15,41.0,41.07,28700.0,20.1634,20.1978,20.1242,20.1585,28700.0
2005-07-28 09:30:00,41.13,41.21,41.11,41.18,38200.0,20.188,20.2272,20.1782,20.2125,38200.0
2005-07-28 10:00:00,41.18,41.2,41.14,41.17,11900.0,20.2125,20.2223,20.1929,20.2076,11900.0
2005-07-28 10:30:00,41.18,41.49,41.14,41.44,86000.0,20.2125,20.3647,20.1929,20.3401,86000.0
2005-07-28 11:00:00,41.45,41.47,41.3,41.4,12500.0,20.345,20.3549,20.2714,20.3205,12500.0
2005-07-28 11:30:00,41.37,41.43,41.32,41.41,8900.0,20.3058,20.3352,20.2812,20.3254,8900.0
2005-07-28 12:00:00,41.42,41.43,41.31,41.32,7400.0,20.3303,20.3352,20.2763,20.2812,7400.0
2005-07-28 12:30:00,41.34,41.34,41.31,41.33,6600.0,20.291,20.291,20.2763,20.2861,6600.0
2005-07-28 13:00:00,41.32,41.34,41.3,41.34,4700.0,20.2812,20.291,20.2714,20.291,4700.0
2005-07-28 13:30:00,41.33,41.37,41.26,41.29,19100.0,20.2861,20.3058,20.2518,20.2665,19100.0
2005-07-28 14:00:00,41.26,41.28,41.21,41.24,7700.0,20.2518,20.2616,20.2272,20.242,7700.0
2005-07-28 14:30:00,41.21,41.28,41.2,41.25,18400.0,20.2272,20.2616,20.2223,20.2469,18400.0
2005-07-28 15:00:00,41.26,41.28,41.19,41.28,11100.0,20.2518,20.2616,20.2174,20.2616,11100.0
2005-07-28 15:30:00,41.29,41.33,41.2,41.3,31800.0,20.2665,20.2861,20.2223,20.2714,31800.0
2005-07-29 09:30:00,41.5,41.5,41.15,41.38,57300.0,20.3696,20.3696,20.1978,20.3107,57300.0
2005-07-29 10:00:00,41.39,41.54,41.37,41.43,27200.0,20.3156,20.3892,20.3058,20.3352,27200.0
2005-07-29 10:30:00,41.43,42.46,41.39,41.39,36800.0,20.3352,20.8408,20.3156,20.3156,36800.0
2005-07-29 11:00:00,41.38,41.42,41.31,41.34,16000.0,20.3107,20.3303,20.2763,20.291,16000.0
2005-07-29 11:30:00,41.34,41.36,41.17,41.27,17500.0,20.291,20.3009,20.2076,20.2567,17500.0
2005-07-29 12:00:00,41.25,41.26,41.18,41.21,15700.0,20.2469,20.2518,20.2125,20.2272,15700.0
2005-07-29 12:30:00,41.21,41.3,41.19,41.24,11500.0,20.2272,20.2714,20.2174,20.242,11500.0
2005-07-29 13:00:00,41.25,41.27,41.19,41.23,11800.0,20.2469,20.2567,20.2174,20.2371,11800.0
2005-07-29 13:30:00,41.22,41.28,41.16,41.18,17100.0,20.2321,20.2616,20.2027,20.2125,17100.0
2005-07-29 14:00:00,41.19,41.22,41.1,41.13,22300.0,20.2174,20.2321,20.1732,20.188,22300.0
2005-07-29 14:30:00,41.14,41.18,41.12,41.16,11900.0,20.1929,20.2125,20.1831,20.2027,11900.0
2005-07-29 15:00:00,41.16,41.16,41.06,41.06,30000.0,20.2027,20.2027,20.1536,20.1536,30000.0
2005-07-29 15:30:00,41.07,41.22,41.06,41.2,43300.0,20.1585,20.2321,20.1536,20.2223,43300.0
2005-08-01 09:30:00,41.41,41.48,40.88,40.88,60900.0,20.3254,20.3598,20.0653,20.0653,60900.0
2005-08-01 10:00:00,40.89,41.03,40.84,41.0,23400.0,20.0702,20.1389,20.0456,20.1242,23400.0
2005-08-01 10:30:00,40.98,41.0,40.92,40.94,12900.0,20.1143,20.1242,20.0849,20.0947,12900.0
2005-08-01 11:00:00,40.97,40.97,40.88,40.89,17600.0,20.1094,20.1094,20.0653,20.0702,17600.0
2005-08-01 11:30:00,40.92,40.98,40.89,40.89,6600.0,20.0849,20.1143,20.0702,20.0702,6600.0
2005-08-01 12:00:00,40.9,40.95,40.87,40.88,16800.0,20.0751,20.0996,20.0604,20.0653,16800.0
2005-08-01 12:30:00,40.88,40.98,40.88,40.9,22500.0,20.0653,20.1143,20.0653,20.0751,22500.0
2005-08-01 13:00:00,40.94,40.96,40.88,40.91,18500.0,20.0947,20.1045,20.0653,20.08,18500.0
2005-08-01 13:30:00,40.92,40.97,40.9,40.92,12200.0,20.0849,20.1094,20.0751,20.0849,12200.0
2005-08-01 14:00:00,40.92,41.16,40.91,41.16,21300.0,20.0849,20.2027,20.08,20.2027,21300.0
2005-08-01 14:30:00,41.16,41.19,41.07,41.11,17700.0,20.2027,20.2174,20.1585,20.1782,17700.0
2005-08-01 15:00:00,41.12,41.17,41.06,41.16,24000.0,20.1831,20.2076,20.1536,20.2027,24000.0
2005-08-01 15:30:00,41.13,41.22,41.03,41.04,56600.0,20.188,20.2321,20.1389,20.1438,56600.0
2005-08-02 09:30:00,41.0,41.32,40.86,41.22,61200.0,20.1242,20.2812,20.0554,20.2321,61200.0
2005-08-02 10:00:00,41.25,41.76,41.23,41.75,87900.0,20.2469,20.4972,20.2371,20.4923,87900.0
2005-08-02 10:30:00,41.72,41.88,41.72,41.84,90500.0,20.4776,20.5561,20.4776,20.5365,90500.0
2005-08-02 11:00:00,41.83,42.11,41.82,42.1,53900.0,20.5316,20.669,20.5266,20.6641,53900.0
2005-08-02 11:30:00,42.11,42.12,41.97,42.0,48800.0,20.669,20.6739,20.6003,20.615,48800.0
2005-08-02 12:00:00,42.0,42.01,41.92,41.99,28600.0,20.615,20.6199,20.5757,20.6101,28600.0
2005-08-02 12:30:00,41.98,42.0,41.85,41.87,13300.0,20.6052,20.615,20.5414,20.5512,13300.0
2005-08-02 13:00:00,41.88,41.88,41.76,41.81,13100.0,20.5561,20.5561,20.4972,20.5217,13100.0
2005-08-02 13:30:00,41.79,41.79,41.68,41.7,15900.0,20.5119,20.5119,20.4579,20.4677,15900.0
2005-08-02 14:00:00,41.7,41.77,41.69,41.7,15800.0,20.4677,20.5021,20.4628,20.4677,15800.0
2005-08-02 14:30:00,41.71,41.74,41.66,41.67,16700.0,20.4727,20.4874,20.4481,20.453,16700.0
2005-08-02 15:00:00,41.69,42.0,41.57,41.6,39300.0,20.4628,20.615,20.4039,20.4187,39300.0
2005-08-02 15:30:00,41.6,41.76,41.6,41.75,46600.0,20.4187,20.4972,20.4187,20.4923,46600.0
2005-08-03 09:30:00,41.43,41.7,41.15,41.55,152100.0,20.3352,20.4677,20.1978,20.3941,152100.0
2005-08-03 10:00:00,41.57,42.01,41.52,41.98,63700.0,20.4039,20.6199,20.3794,20.6052,63700.0
2005-08-03 10:30:00,41.99,42.03,41.93,41.93,34700.0,20.6101,20.6297,20.5806,20.5806,34700.0
2005-08-03 11:00:00,41.93,42.02,41.81,41.97,29800.0,20.5806,20.6248,20.5217,20.6003,29800.0
2005-08-03 11:30:00,41.96,42.02,41.85,41.88,17700.0,20.5954,20.6248,20.5414,20.5561,17700.0
2005-08-03 12:00:00,41.88,42.02,41.85,42.0,24500.0,20.5561,20.6248,20.5414,20.615,24500.0
2005-08-03 12:30:00,42.0,42.1,41.97,42.01,21500.0,20.615,20.6641,20.6003,20.6199,21500.0
2005-08-03 13:00:00,42.02,42.11,41.95,42.07,17600.0,20.6248,20.669,20.5905,20.6494,17600.0
2005-08-03 13:30:00,42.08,42.11,41.98,42.07,16000.0,20.6543,20.669,20.6052,20.6494,16000.0
2005-08-03 14:00:00,42.07,42.07,41.95,41.99,22700.0,20.6494,20.6494,20.5905,20.6101,22700.0
2005-08-03 14:30:00,41.99,42.01,41.9,41.92,23100.0,20.6101,20.6199,20.5659,20.5757,23100.0
2005-08-03 15:00:00,41.92,42.0,41.9,41.97,33600.0,20.5757,20.615,20.5659,20.6003,33600.0
2005-08-03 15:30:00,41.98,42.0,41.92,41.94,62500.0,20.6052,20.615,20.5757,20.5855,62500.0
2005-08-04 09:30:00,42.15,42.16,41.81,42.01,68200.0,20.6886,20.6935,20.5217,20.6199,68200.0
2005-08-04 10:00:00,42.02,42.08,41.98,42.0,30600.0,20.6248,20.6543,20.6052,20.615,30600.0
2005-08-04 10:30:00,41.99,42.19,41.95,42.18,25600.0,20.6101,20.7083,20.5905,20.7033,25600.0
2005-08-04 11:00:00,42.17,42.25,42.1,42.13,30400.0,20.6984,20.7377,20.6641,20.6788,30400.0
2005-08-04 11:30:00,42.12,42.12,41.99,41.99,30700.0,20.6739,20.6739,20.6101,20.6101,30700.0
2005-08-04 12:00:00,41.99,42.02,41.84,42.02,41700.0,20.6101,20.6248,20.5365,20.6248,41700.0
2005-08-04 12:30:00,42.01,42.08,42.0,42.05,17200.0,20.6199,20.6543,20.615,20.6395,17200.0
2005-08-04 13:00:00,42.04,42.07,42.02,42.02,14900.0,20.6346,20.6494,20.6248,20.6248,14900.0
2005-08-04 13:30:00,42.03,42.11,42.0,42.06,35200.0,20.6297,20.669,20.615,20.6444,35200.0
2005-08-04 14:00:00,42.06,42.07,42.02,42.05,28500.0,20.6444,20.6494,20.6248,20.6395,28500.0
2005-08-04 14:30:00,42.05,42.06,41.95,42.02,61200.0,20.6395,20.6444,20.5905,20.6248,61200.0
2005-08-04 15:00:00,42.02,42.06,41.98,42.06,30300.0,20.6248,20.6444,20.6052,20.6444,30300.0
2005-08-04 15:30:00,42.05,42.06,41.93,42.06,53600.0,20.6395,20.6444,20.5806,20.6444,53600.0
2005-08-05 09:30:00,42.06,42.1,41.66,41.86,53200.0,20.6444,20.6641,20.4481,20.5463,53200.0
2005-08-05 10:00:00,41.84,41.94,41.7,41.76,45300.0,20.5365,20.5855,20.4677,20.4972,45300.0
2005-08-05 10:30:00,41.73,41.88,41.71,41.86,17700.0,20.4825,20.5561,20.4727,20.5463,17700.0
2005-08-05 11:00:00,41.83,41.87,41.74,41.79,22500.0,20.5316,20.5512,20.4874,20.5119,22500.0
2005-08-05 11:30:00,41.79,41.81,41.74,41.77,10300.0,20.5119,20.5217,20.4874,20.5021,10300.0
2005-08-05 12:00:00,41.75,41.81,41.74,41.74,12000.0,20.4923,20.5217,20.4874,20.4874,12000.0
2005-08-05 12:30:00,41.74,41.79,41.74,41.77,9200.0,20.4874,20.5119,20.4874,20.5021,9200.0
2005-08-05 13:00:00,41.77,41.78,41.74,41.76,10000.0,20.5021,20.507,20.4874,20.4972,10000.0
2005-08-05 13:30:00,41.76,41.81,41.74,41.78,10000.0,20.4972,20.5217,20.4874,20.507,10000.0
2005-08-05 14:00:00,41.77,41.78,41.74,41.77,13800.0,20.5021,20.507,20.4874,20.5021,13800.0
2005-08-05 14:30:00,41.76,41.8,41.74,41.74,20700.0,20.4972,20.5168,20.4874,20.4874,20700.0
2005-08-05 15:00:00,41.74,41.85,41.74,41.84,22700.0,20.4874,20.5414,20.4874,20.5365,22700.0
2005-08-05 15:30:00,41.86,41.92,41.79,41.82,93000.0,20.5463,20.5757,20.5119,20.5266,93000.0
2005-08-08 09:30:00,42.06,42.06,41.65,41.67,51600.0,20.6444,20.6444,20.4432,20.453,51600.0
2005-08-08 10:00:00,41.68,41.76,41.61,41.67,9800.0,20.4579,20.4972,20.4236,20.453,9800.0
2005-08-08 10:30:00,41.7,41.7,41.5,41.52,16700.0,20.4677,20.4677,20.3696,20.3794,16700.0
2005-08-08 11:00:00,41.55,41.61,41.52,41.59,21400.0,20.3941,20.4236,20.3794,20.4138,21400.0
2005-08-08 11:30:00,41.59,41.62,41.53,41.6,23300.0,20.4138,20.4285,20.3843,20.4187,23300.0
2005-08-08 12:00:00,41.6,41.71,41.6,41.7,19800.0,20.4187,20.4727,20.4187,20.4677,19800.0
2005-08-08 12:30:00,41.69,41.84,41.68,41.83,19300.0,20.4628,20.5365,20.4579,20.5316,19300.0
2005-08-08 13:00:00,41.85,41.85,41.76,41.84,14500.0,20.5414,20.5414,20.4972,20.5365,14500.0
2005-08-08 13:30:00,41.84,41.95,41.82,41.93,29100.0,20.5365,20.5905,20.5266,20.5806,29100.0
2005-08-08 14:00:00,41.93,41.94,41.85,41.91,24700.0,20.5806,20.5855,20.5414,20.5708,24700.0
2005-08-08 14:30:00,41.92,42.07,41.91,42.02,59800.0,20.5757,20.6494,20.5708,20.6248,59800.0
2005-08-08 15:00:00,42.02,42.1,41.98,42.1,29000.0,20.6248,20.6641,20.6052,20.6641,29000.0
2005-08-08 15:30:00,42.09,42.14,42.05,42.14,84400.0,20.6592,20.6837,20.6395,20.6837,84400.0
2005-08-09 09:30:00,42.26,42.26,41.9,42.2,38800.0,20.7426,20.7426,20.5659,20.7132,38800.0
2005-08-09 10:00:00,42.17,42.3,42.12,42.3,15900.0,20.6984,20.7622,20.6739,20.7622,15900.0
2005-08-09 10:30:00,42.31,42.46,42.3,42.44,29100.0,20.7672,20.8408,20.7622,20.831,29100.0
2005-08-09 11:00:00,42.45,42.46,42.31,42.42,13400.0,20.8359,20.8408,20.7672,20.8211,13400.0
2005-08-09 11:30:00,42.41,42.46,42.34,42.35,18300.0,20.8162,20.8408,20.7819,20.7868,18300.0
2005-08-09 12:00:00,42.35,42.35,42.29,42.32,9100.0,20.7868,20.7868,20.7573,20.7721,9100.0
2005-08-09 12:30:00,42.31,42.37,42.3,42.32,5300.0,20.7672,20.7966,20.7622,20.7721,5300.0
2005-08-09 13:00:00,42.33,42.34,42.23,42.23,9600.0,20.777,20.7819,20.7279,20.7279,9600.0
2005-08-09 13:30:00,42.23,42.26,42.23,42.25,8200.0,20.7279,20.7426,20.7279,20.7377,8200.0
2005-08-09 14:00:00,42.24,42.29,42.22,42.28,14900.0,20.7328,20.7573,20.723,20.7524,14900.0
2005-08-09 14:30:00,42.28,42.31,42.19,42.19,26600.0,20.7524,20.7672,20.7083,20.7083,26600.0
2005-08-09 15:00:00,42.16,42.16,42.02,42.02,41500.0,20.6935,20.6935,20.6248,20.6248,41500.0
2005-08-09 15:30:00,42.01,42.15,41.99,42.14,53900.0,20.6199,20.6886,20.6101,20.6837,53900.0
2005-08-10 09:30:00,42.32,42.47,41.95,42.47,41400.0,20.7721,20.8457,20.5905,20.8457,41400.0
2005-08-10 10:00:00,42.47,42.5,42.4,42.5,20700.0,20.8457,20.8604,20.8113,20.8604,20700.0
2005-08-10 10:30:00,42.5,42.64,42.49,42.56,34200.0,20.8604,20.9291,20.8555,20.8899,34200.0
2005-08-10 11:00:00,42.56,42.57,42.5,42.53,17700.0,20.8899,20.8948,20.8604,20.8751,17700.0
2005-08-10 11:30:00,42.52,42.56,42.46,42.48,12000.0,20.8702,20.8899,20.8408,20.8506,12000.0
2005-08-10 12:00:00,42.49,42.58,42.47,42.52,23200.0,20.8555,20.8997,20.8457,20.8702,23200.0
2005-08-10 12:30:00,42.51,42.51,42.3,42.38,11500.0,20.8653,20.8653,20.7622,20.8015,11500.0
2005-08-10 13:00:00,42.38,42.39,42.29,42.34,10000.0,20.8015,20.8064,20.7573,20.7819,10000.0
2005-08-10 13:30:00,42.33,42.36,42.2,42.21,19000.0,20.777,20.7917,20.7132,20.7181,19000.0
2005-08-10 14:00:00,42.21,42.24,42.01,42.01,22200.0,20.7181,20.7328,20.6199,20.6199,22200.0
2005-08-10 14:30:00,42.02,42.09,42.02,42.02,23900.0,20.6248,20.6592,20.6248,20.6248,23900.0
2005-08-10 15:00:00,42.03,42.03,41.81,41.82,28300.0,20.6297,20.6297,20.5217,20.5266,28300.0
2005-08-10 15:30:00,41.82,41.98,41.78,41.89,54000.0,20.5266,20.6052,20.507,20.561,54000.0
2005-08-11 09:30:00,42.2,42.2,41.94,42.0,21100.0,20.7132,20.7132,20.5855,20.615,21100.0
2005-08-11 10:00:00,42.0,42.08,41.99,42.08,15000.0,20.615,20.6543,20.6101,20.6543,15000.0
2005-08-11 10:30:00,42.08,42.08,42.02,42.02,13900.0,20.6543,20.6543,20.6248,20.6248,13900.0
2005-08-11 11:00:00,42.03,42.03,41.97,41.97,15900.0,20.6297,20.6297,20.6003,20.6003,15900.0
2005-08-11 11:30:00,42.0,42.01,41.94,42.0,10200.0,20.615,20.6199,20.5855,20.615,10200.0
2005-08-11 12:00:00,41.99,42.0,41.85,41.85,8300.0,20.6101,20.615,20.5414,20.5414,8300.0
2005-08-11 12:30:00,41.83,41.92,41.82,41.91,8300.0,20.5316,20.5757,20.5266,20.5708,8300.0
2005-08-11 13:00:00,41.86,41.93,41.85,41.91,6500.0,20.5463,20.5806,20.5414,20.5708,6500.0
2005-08-11 13:30:00,41.92,41.93,41.86,41.9,6700.0,20.5757,20.5806,20.5463,20.5659,6700.0
2005-08-11 14:00:00,41.9,41.97,41.84,41.92,11600.0,20.5659,20.6003,20.5365,20.5757,11600.0
2005-08-11 14:30:00,41.93,42.0,41.92,41.99,25500.0,20.5806,20.615,20.5757,20.6101,25500.0
2005-08-11 15:00:00,41.98,42.16,41.98,42.12,54400.0,20.6052,20.6935,20.6052,20.6739,54400.0
2005-08-11 15:30:00,42.1,42.23,42.1,42.13,42900.0,20.6641,20.7279,20.6641,20.6788,42900.0
2005-08-12 09:30:00,42.08,42.17,41.66,41.92,35600.0,20.6543,20.6984,20.4481,20.5757,35600.0
2005-08-12 10:00:00,41.92,42.03,41.85,42.03,14400.0,20.5757,20.6297,20.5414,20.6297,14400.0
2005-08-12 10:30:00,42.0,42.03,41.92,41.95,22500.0,20.615,20.6297,20.5757,20.5905,22500.0
2005-08-12 11:00:00,41.97,41.99,41.75,41.8,31200.0,20.6003,20.6101,20.4923,20.5168,31200.0
2005-08-12 11:30:00,41.78,41.84,41.7,41.7,19800.0,20.507,20.5365,20.4677,20.4677,19800.0
2005-08-12 12:00:00,41.71,41.75,41.68,41.72,17800.0,20.4727,20.4923,20.4579,20.4776,17800.0
2005-08-12 12:30:00,41.74,41.76,41.67,41.71,8500.0,20.4874,20.4972,20.453,20.4727,8500.0
2005-08-12 13:00:00,41.71,41.8,41.7,41.78,15500.0,20.4727,20.5168,20.4677,20.507,15500.0
2005-08-12 13:30:00,41.77,41.77,41.71,41.74,21200.0,20.5021,20.5021,20.4727,20.4874,21200.0
2005-08-12 14:00:00,41.73,41.88,41.73,41.82,20800.0,20.4825,20.5561,20.4825,20.5266,20800.0
2005-08-12 14:30:00,41.83,41.86,41.8,41.82,10500.0,20.5316,20.5463,20.5168,20.5266,10500.0
2005-08-12 15:00:00,41.81,41.93,41.8,41.93,36600.0,20.5217,20.5806,20.5168,20.5806,36600.0
2005-08-12 15:30:00,41.93,41.96,41.75,41.75,62900.0,20.5806,20.5954,20.4923,20.4923,62900.0
2005-08-15 09:30:00,41.91,41.91,41.59,41.64,68600.0,20.5708,20.5708,20.4138,20.4383,68600.0
2005-08-15 10:00:00,41.63,41.67,41.37,41.52,52400.0,20.4334,20.453,20.3058,20.3794,52400.0
2005-08-15 10:30:00,41.53,41.57,41.31,41.34,35000.0,20.3843,20.4039,20.2763,20.291,35000.0
2005-08-15 11:00:00,41.37,41.52,41.31,41.5,40600.0,20.3058,20.3794,20.2763,20.3696,40600.0
2005-08-15 11:30:00,41.51,41.6,41.43,41.6,24700.0,20.3745,20.4187,20.3352,20.4187,24700.0
2005-08-15 12:00:00,41.59,41.65,41.5,41.62,22400.0,20.4138,20.4432,20.3696,20.4285,22400.0
2005-08-15 12:30:00,41.64,41.66,41.49,41.5,27000.0,20.4383,20.4481,20.3647,20.3696,27000.0
2005-08-15 13:00:00,41.5,41.67,41.49,41.6,26000.0,20.3696,20.453,20.3647,20.4187,26000.0
2005-08-15 13:30:00,41.58,41.64,41.51,41.53,34700.0,20.4088,20.4383,20.3745,20.3843,34700.0
2005-08-15 14:00:00,41.52,41.58,41.45,41.51,34400.0,20.3794,20.4088,20.345,20.3745,34400.0
2005-08-15 14:30:00,41.52,41.63,41.48,41.54,48300.0,20.3794,20.4334,20.3598,20.3892,48300.0
2005-08-15 15:00:00,41.59,41.63,41.48,41.62,41500.0,20.4138,20.4334,20.3598,20.4285,41500.0
2005-08-15 15:30:00,41.63,41.72,41.57,41.63,77200.0,20.4334,20.4776,20.4039,20.4334,77200.0
2005-08-16 09:30:00,41.4,41.82,41.4,41.55,48200.0,20.3205,20.5266,20.3205,20.3941,48200.0
2005-08-16 10:00:00,41.5,41.57,41.36,41.54,19300.0,20.3696,20.4039,20.3009,20.3892,19300.0
2005-08-16 10:30:00,41.52,41.52,41.28,41.28,11900.0,20.3794,20.3794,20.2616,20.2616,11900.0
2005-08-16 11:00:00,41.29,41.49,41.26,41.49,19000.0,20.2665,20.3647,20.2518,20.3647,19000.0
2005-08-16 11:30:00,41.47,41.53,41.45,41.46,12600.0,20.3549,20.3843,20.345,20.3499,12600.0
2005-08-16 12:00:00,41.46,41.51,41.36,41.5,17400.0,20.3499,20.3745,20.3009,20.3696,17400.0
2005-08-16 12:30:00,41.51,41.55,41.49,41.52,10700.0,20.3745,20.3941,20.3647,20.3794,10700.0
2005-08-16 13:00:00,41.53,41.54,41.44,41.45,8900.0,20.3843,20.3892,20.3401,20.345,8900.0
2005-08-16 13:30:00,41.43,41.47,41.39,41.4,9400.0,20.3352,20.3549,20.3156,20.3205,9400.0
2005-08-16 14:00:00,41.4,41.45,41.36,41.4,21800.0,20.3205,20.345,20.3009,20.3205,21800.0
2005-08-16 14:30:00,41.39,41.51,41.39,41.49,16500.0,20.3156,20.3745,20.3156,20.3647,16500.0
2005-08-16 15:00:00,41.48,41.53,41.32,41.41,33400.0,20.3598,20.3843,20.2812,20.3254,33400.0
2005-08-16 15:30:00,41.41,41.47,41.29,41.29,56900.0,20.3254,20.3549,20.2665,20.2665,56900.0
2005-08-17 09:30:00,41.25,41.44,41.15,41.15,27400.0,20.2469,20.3401,20.1978,20.1978,27400.0
2005-08-17 10:00:00,41.16,41.16,41.08,41.1,10700.0,20.2027,20.2027,20.1634,20.1732,10700.0
2005-08-17 10:30:00,41.09,41.17,40.96,41.12,37200.0,20.1683,20.2076,20.1045,20.1831,37200.0
2005-08-17 11:00:00,41.15,41.3,41.07,41.21,27300.0,20.1978,20.2714,20.1585,20.2272,27300.0
2005-08-17 11:30:00,41.23,41.24,41.12,41.24,14200.0,20.2371,20.242,20.1831,20.242,14200.0
2005-08-17 12:00:00,41.24,41.35,41.23,41.34,10400.0,20.242,20.296,20.2371,20.291,10400.0
2005-08-17 12:30:00,41.33,41.4,41.32,41.38,10500.0,20.2861,20.3205,20.2812,20.3107,10500.0
2005-08-17 13:00:00,41.38,41.42,41.34,41.4,13900.0,20.3107,20.3303,20.291,20.3205,13900.0
2005-08-17 13:30:00,41.39,41.46,41.39,41.43,11800.0,20.3156,20.3499,20.3156,20.3352,11800.0
2005-08-17 14:00:00,41.43,41.45,41.36,41.4,13200.0,20.3352,20.345,20.3009,20.3205,13200.0
2005-08-17 14:30:00,41.4,41.47,41.31,41.36,25900.0,20.3205,20.3549,20.2763,20.3009,25900.0
2005-08-17 15:00:00,41.36,41.48,41.33,41.44,26600.0,20.3009,20.3598,20.2861,20.3401,26600.0
2005-08-17 15:30:00,41.44,41.44,41.28,41.3,47000.0,20.3401,20.3401,20.2616,20.2714,47000.0
2005-08-18 09:30:00,41.24,41.45,41.18,41.2,20900.0,20.242,20.345,20.2125,20.2223,20900.0
2005-08-18 10:00:00,41.18,41.19,40.96,41.11,10100.0,20.2125,20.2174,20.1045,20.1782,10100.0
2005-08-18 10:30:00,41.11,41.18,41.02,41.03,7800.0,20.1782,20.2125,20.134,20.1389,7800.0
2005-08-18 11:00:00,41.03,41.12,41.02,41.11,19000.0,20.1389,20.1831,20.134,20.1782,19000.0
2005-08-18 11:30:00,41.1,41.14,41.05,41.11,11800.0,20.1732,20.1929,20.1487,20.1782,11800.0
2005-08-18 12:00:00,41.11,41.24,41.09,41.24,12800.0,20.1782,20.242,20.1683,20.242,12800.0
2005-08-18 12:30:00,41.25,41.27,41.21,41.26,6600.0,20.2469,20.2567,20.2272,20.2518,6600.0
2005-08-18 13:00:00,41.25,41.38,41.23,41.37,9800.0,20.2469,20.3107,20.2371,20.3058,9800.0
2005-08-18 13:30:00,41.38,41.41,41.31,41.33,7100.0,20.3107,20.3254,20.2763,20.2861,7100.0
2005-08-18 14:00:00,41.31,41.31,41.13,41.13,13100.0,20.2763,20.2763,20.188,20.188,13100.0
2005-08-18 14:30:00,41.18,41.24,41.14,41.19,20200.0,20.2125,20.242,20.1929,20.2174,20200.0
2005-08-18 15:00:00,41.2,41.27,41.18,41.24,31300.0,20.2223,20.2567,20.2125,20.242,31300.0
2005-08-18 15:30:00,41.25,41.4,41.22,41.3,38500.0,20.2469,20.3205,20.2321,20.2714,38500.0
2005-08-19 09:30:00,41.96,41.96,41.5,41.57,127000.0,20.5954,20.5954,20.3696,20.4039,127000.0
2005-08-19 10:00:00,41.56,41.59,41.46,41.46,19500.0,20.399,20.4138,20.3499,20.3499,19500.0
2005-08-19 10:30:00,41.48,41.5,41.4,41.41,16000.0,20.3598,20.3696,20.3205,20.3254,16000.0
2005-08-19 11:00:00,41.41,41.51,41.4,41.45,18600.0,20.3254,20.3745,20.3205,20.345,18600.0
2005-08-19 11:30:00,41.46,41.52,41.44,41.46,16600.0,20.3499,20.3794,20.3401,20.3499,16600.0
2005-08-19 12:00:00,41.44,41.51,41.43,41.47,15200.0,20.3401,20.3745,20.3352,20.3549,15200.0
2005-08-19 12:30:00,41.49,41.52,41.43,41.51,16700.0,20.3647,20.3794,20.3352,20.3745,16700.0
2005-08-19 13:00:00,41.52,41.54,41.47,41.51,23100.0,20.3794,20.3892,20.3549,20.3745,23100.0
2005-08-19 13:30:00,41.51,41.65,41.48,41.63,16100.0,20.3745,20.4432,20.3598,20.4334,16100.0
2005-08-19 14:00:00,41.63,41.64,41.58,41.59,8600.0,20.4334,20.4383,20.4088,20.4138,8600.0
2005-08-19 14:30:00,41.59,41.59,41.44,41.49,19100.0,20.4138,20.4138,20.3401,20.3647,19100.0
2005-08-19 15:00:00,41.51,41.6,41.49,41.58,25800.0,20.3745,20.4187,20.3647,20.4088,25800.0
2005-08-19 15:30:00,41.59,41.67,41.58,41.59,37300.0,20.4138,20.453,20.4088,20.4138,37300.0
2005-08-22 09:30:00,41.87,42.08,41.74,42.03,32700.0,20.5512,20.6543,20.4874,20.6297,32700.0
2005-08-22 10:00:00,42.03,42.1,41.91,41.96,32500.0,20.6297,20.6641,20.5708,20.5954,32500.0
2005-08-22 10:30:00,41.96,41.97,41.86,41.88,14300.0,20.5954,20.6003,20.5463,20.5561,14300.0
2005-08-22 11:00:00,41.88,41.9,41.79,41.83,7000.0,20.5561,20.5659,20.5119,20.5316,7000.0
2005-08-22 11:30:00,41.83,41.91,41.76,41.76,14000.0,20.5316,20.5708,20.4972,20.4972,14000.0
2005-08-22 12:00:00,41.74,41.74,41.59,41.61,11700.0,20.4874,20.4874,20.4138,20.4236,11700.0
2005-08-22 12:30:00,41.61,41.62,41.52,41.54,9000.0,20.4236,20.4285,20.3794,20.3892,9000.0
2005-08-22 13:00:00,41.54,41.55,41.38,41.54,23100.0,20.3892,20.3941,20.3107,20.3892,23100.0
2005-08-22 13:30:00,41.54,41.62,41.51,41.57,6000.0,20.3892,20.4285,20.3745,20.4039,6000.0
2005-08-22 14:00:00,41.55,41.62,41.5,41.57,8200.0,20.3941,20.4285,20.3696,20.4039,8200.0
2005-08-22 14:30:00,41.58,41.65,41.56,41.56,8300.0,20.4088,20.4432,20.399,20.399,8300.0
2005-08-22 15:00:00,41.55,41.62,41.51,41.52,14900.0,20.3941,20.4285,20.3745,20.3794,14900.0
2005-08-22 15:30:00,41.53,41.71,41.53,41.68,33400.0,20.3843,20.4727,20.3843,20.4579,33400.0
2005-08-23 09:30:00,41.37,41.85,41.37,41.67,22300.0,20.3058,20.5414,20.3058,20.453,22300.0
2005-08-23 10:00:00,41.7,41.75,41.69,41.69,19300.0,20.4677,20.4923,20.4628,20.4628,19300.0
2005-08-23 10:30:00,41.72,41.81,41.69,41.77,12400.0,20.4776,20.5217,20.4628,20.5021,12400.0
2005-08-23 11:00:00,41.8,41.8,41.63,41.65,14000.0,20.5168,20.5168,20.4334,20.4432,14000.0
2005-08-23 11:30:00,41.65,41.65,41.48,41.5,33900.0,20.4432,20.4432,20.3598,20.3696,33900.0
2005-08-23 12:00:00,41.49,41.49,41.38,41.41,9600.0,20.3647,20.3647,20.3107,20.3254,9600.0
2005-08-23 12:30:00,41.38,41.44,41.36,41.38,9700.0,20.3107,20.3401,20.3009,20.3107,9700.0
2005-08-23 13:00:00,41.4,41.41,41.3,41.33,11900.0,20.3205,20.3254,20.2714,20.2861,11900.0
2005-08-23 13:30:00,41.31,41.41,41.29,41.37,12800.0,20.2763,20.3254,20.2665,20.3058,12800.0
2005-08-23 14:00:00,41.37,41.5,41.33,41.44,21800.0,20.3058,20.3696,20.2861,20.3401,21800.0
2005-08-23 14:30:00,41.45,41.51,41.38,41.41,21100.0,20.345,20.3745,20.3107,20.3254,21100.0
2005-08-23 15:00:00,41.42,41.43,41.33,41.35,36000.0,20.3303,20.3352,20.2861,20.296,36000.0
2005-08-23 15:30:00,41.35,41.42,41.31,41.4,43300.0,20.296,20.3303,20.2763,20.3205,43300.0
2005-08-24 09:30:00,41.45,41.68,41.26,41.36,24400.0,20.345,20.4579,20.2518,20.3009,24400.0
2005-08-24 10:00:00,41.37,41.5,41.37,41.49,18900.0,20.3058,20.3696,20.3058,20.3647,18900.0
2005-08-24 10:30:00,41.49,41.71,41.47,41.6,14900.0,20.3647,20.4727,20.3549,20.4187,14900.0
2005-08-24 11:00:00,41.55,41.55,41.35,41.36,14900.0,20.3941,20.3941,20.296,20.3009,14900.0
2005-08-24 11:30:00,41.36,41.39,41.31,41.38,8100.0,20.3009,20.3156,20.2763,20.3107,8100.0
2005-08-24 12:00:00,41.35,41.46,41.29,41.46,21400.0,20.296,20.3499,20.2665,20.3499,21400.0
2005-08-24 12:30:00,41.45,41.45,41.38,41.39,8700.0,20.345,20.345,20.3107,20.3156,8700.0
2005-08-24 13:00:00,41.37,41.38,41.31,41.33,5300.0,20.3058,20.3107,20.2763,20.2861,5300.0
2005-08-24 13:30:00,41.35,41.36,41.25,41.25,6500.0,20.296,20.3009,20.2469,20.2469,6500.0
2005-08-24 14:00:00,41.25,41.32,41.17,41.2,17400.0,20.2469,20.2812,20.2076,20.2223,17400.0
2005-08-24 14:30:00,41.19,41.23,41.07,41.07,20600.0,20.2174,20.2371,20.1585,20.1585,20600.0
2005-08-24 15:00:00,41.09,41.1,40.88,40.99,31100.0,20.1683,20.1732,20.0653,20.1193,31100.0
2005-08-24 15:30:00,40.96,41.04,40.93,40.93,28200.0,20.1045,20.1438,20.0898,20.0898,28200.0
2005-08-25 09:30:00,40.86,41.17,40.77,40.83,35700.0,20.0554,20.2076,20.0113,20.0407,35700.0
2005-08-25 10:00:00,40.87,41.0,40.85,40.93,19200.0,20.0604,20.1242,20.0505,20.0898,19200.0
2005-08-25 10:30:00,40.93,41.08,40.93,41.04,23200.0,20.0898,20.1634,20.0898,20.1438,23200.0
2005-08-25 11:00:00,41.04,41.11,41.04,41.06,12600.0,20.1438,20.1782,20.1438,20.1536,12600.0
2005-08-25 11:30:00,41.05,41.08,40.96,40.98,30200.0,20.1487,20.1634,20.1045,20.1143,30200.0
2005-08-25 12:00:00,40.98,41.0,40.97,40.98,6300.0,20.1143,20.1242,20.1094,20.1143,6300.0
2005-08-25 12:30:00,40.98,40.98,40.94,40.96,16700.0,20.1143,20.1143,20.0947,20.1045,16700.0
2005-08-25 13:00:00,40.96,41.0,40.94,40.97,10500.0,20.1045,20.1242,20.0947,20.1094,10500.0
2005-08-25 13:30:00,40.97,40.99,40.94,40.98,7500.0,20.1094,20.1193,20.0947,20.1143,7500.0
2005-08-25 14:00:00,40.98,41.08,40.95,41.08,15000.0,20.1143,20.1634,20.0996,20.1634,15000.0
2005-08-25 14:30:00,41.09,41.16,41.09,41.16,22000.0,20.1683,20.2027,20.1683,20.2027,22000.0
2005-08-25 15:00:00,41.14,41.16,41.09,41.09,13200.0,20.1929,20.2027,20.1683,20.1683,13200.0
2005-08-25 15:30:00,41.09,41.21,41.08,41.19,38400.0,20.1683,20.2272,20.1634,20.2174,38400.0
2005-08-26 09:30:00,41.32,41.32,40.92,41.02,19300.0,20.2812,20.2812,20.0849,20.134,19300.0
2005-08-26 10:00:00,41.02,41.02,40.79,40.96,24200.0,20.134,20.134,20.0211,20.1045,24200.0
2005-08-26 10:30:00,40.95,40.99,40.91,40.94,11700.0,20.0996,20.1193,20.08,20.0947,11700.0
2005-08-26 11:00:00,40.94,40.99,40.9,40.9,7500.0,20.0947,20.1193,20.0751,20.0751,7500.0
2005-08-26 11:30:00,40.9,40.9,40.8,40.84,9000.0,20.0751,20.0751,20.026,20.0456,9000.0
2005-08-26 12:00:00,40.84,40.88,40.82,40.83,10800.0,20.0456,20.0653,20.0358,20.0407,10800.0
2005-08-26 12:30:00,40.83,40.87,40.83,40.84,5500.0,20.0407,20.0604,20.0407,20.0456,5500.0
2005-08-26 13:00:00,40.84,40.87,40.8,40.8,11100.0,20.0456,20.0604,20.026,20.026,11100.0
2005-08-26 13:30:00,40.82,40.89,40.79,40.85,6900.0,20.0358,20.0702,20.0211,20.0505,6900.0
2005-08-26 14:00:00,40.85,41.07,40.79,41.0,18700.0,20.0505,20.1585,20.0211,20.1242,18700.0
2005-08-26 14:30:00,41.01,41.01,40.89,40.95,10000.0,20.1291,20.1291,20.0702,20.0996,10000.0
2005-08-26 15:00:00,40.94,41.01,40.91,40.95,24300.0,20.0947,20.1291,20.08,20.0996,24300.0
2005-08-26 15:30:00,40.94,41.01,40.9,40.91,30400.0,20.0947,20.1291,20.0751,20.08,30400.0
2005-08-29 09:30:00,40.73,40.78,40.2,40.49,84800.0,19.9916,20.0162,19.7315,19.8738,84800.0
2005-08-29 10:00:00,40.49,40.61,40.38,40.56,30200.0,19.8738,19.9327,19.8198,19.9082,30200.0
2005-08-29 10:30:00,40.58,40.7,40.54,40.65,22700.0,19.918,19.9769,19.8984,19.9524,22700.0
2005-08-29 11:00:00,40.64,40.67,40.6,40.66,14000.0,19.9475,19.9622,19.9278,19.9573,14000.0
2005-08-29 11:30:00,40.63,40.71,40.62,40.7,13000.0,19.9426,19.9818,19.9376,19.9769,13000.0
2005-08-29 12:00:00,40.68,40.71,40.62,40.67,9100.0,19.9671,19.9818,19.9376,19.9622,9100.0
2005-08-29 12:30:00,40.65,40.66,40.59,40.6,11300.0,19.9524,19.9573,19.9229,19.9278,11300.0
2005-08-29 13:00:00,40.6,40.8,40.6,40.71,12500.0,19.9278,20.026,19.9278,19.9818,12500.0
2005-08-29 13:30:00,40.71,40.85,40.71,40.83,11500.0,19.9818,20.0505,19.9818,20.0407,11500.0
2005-08-29 14:00:00,40.83,40.9,40.75,40.77,17800.0,20.0407,20.0751,20.0015,20.0113,17800.0
2005-08-29 14:30:00,40.77,40.83,40.76,40.81,12500.0,20.0113,20.0407,20.0064,20.0309,12500.0
2005-08-29 15:00:00,40.79,40.86,40.78,40.84,18100.0,20.0211,20.0554,20.0162,20.0456,18100.0
2005-08-29 15:30:00,40.84,40.95,40.83,40.95,52500.0,20.0456,20.0996,20.0407,20.0996,52500.0
2005-08-30 09:30:00,40.57,40.75,40.52,40.58,32800.0,19.9131,20.0015,19.8886,19.918,32800.0
2005-08-30 10:00:00,40.58,40.65,40.41,40.42,16600.0,19.918,19.9524,19.8346,19.8395,16600.0
2005-08-30 10:30:00,40.4,40.4,40.19,40.32,19200.0,19.8297,19.8297,19.7266,19.7904,19200.0
2005-08-30 11:00:00,40.32,40.38,40.21,40.24,17700.0,19.7904,19.8198,19.7364,19.7511,17700.0
2005-08-30 11:30:00,40.24,40.28,40.11,40.14,14200.0,19.7511,19.7708,19.6873,19.702,14200.0
2005-08-30 12:00:00,40.12,40.34,40.1,40.3,24800.0,19.6922,19.8002,19.6824,19.7806,24800.0
2005-08-30 12:30:00,40.28,40.35,40.22,40.33,9200.0,19.7708,19.8051,19.7413,19.7953,9200.0
2005-08-30 13:00:00,40.33,40.34,40.26,40.29,10700.0,19.7953,19.8002,19.7609,19.7757,10700.0
2005-08-30 13:30:00,40.29,40.43,40.27,40.35,15100.0,19.7757,19.8444,19.7659,19.8051,15100.0
2005-08-30 14:00:00,40.34,40.35,40.18,40.25,22900.0,19.8002,19.8051,19.7217,19.756,22900.0
2005-08-30 14:30:00,40.28,40.34,40.17,40.21,18700.0,19.7708,19.8002,19.7168,19.7364,18700.0
2005-08-30 15:00:00,40.2,40.29,40.17,40.23,31200.0,19.7315,19.7757,19.7168,19.7462,31200.0
2005-08-30 15:30:00,40.23,40.51,40.23,40.44,75900.0,19.7462,19.8837,19.7462,19.8493,75900.0
2005-08-31 09:30:00,40.2,40.5,39.96,39.96,33700.0,19.7315,19.8787,19.6137,19.6137,33700.0
2005-08-31 10:00:00,40.04,40.11,39.89,40.1,45400.0,19.653,19.6873,19.5793,19.6824,45400.0
2005-08-31 10:30:00,40.11,40.21,40.01,40.06,36000.0,19.6873,19.7364,19.6382,19.6628,36000.0
2005-08-31 11:00:00,40.08,40.32,40.08,40.32,33600.0,19.6726,19.7904,19.6726,19.7904,33600.0
2005-08-31 11:30:00,40.31,40.38,40.3,40.31,10700.0,19.7855,19.8198,19.7806,19.7855,10700.0
2005-08-31 12:00:00,40.31,40.34,40.15,40.19,25300.0,19.7855,19.8002,19.707,19.7266,25300.0
2005-08-31 12:30:00,40.17,40.27,40.17,40.21,16100.0,19.7168,19.7659,19.7168,19.7364,16100.0
2005-08-31 13:00:00,40.2,40.44,40.18,40.42,25500.0,19.7315,19.8493,19.7217,19.8395,25500.0
2005-08-31 13:30:00,40.4,40.54,40.33,40.5,20200.0,19.8297,19.8984,19.7953,19.8787,20200.0
2005-08-31 14:00:00,40.49,40.51,40.36,40.5,17600.0,19.8738,19.8837,19.81,19.8787,17600.0
2005-08-31 14:30:00,40.49,40.69,40.49,40.67,16500.0,19.8738,19.972,19.8738,19.9622,16500.0
2005-08-31 15:00:00,40.66,40.75,40.65,40.72,39200.0,19.9573,20.0015,19.9524,19.9867,39200.0
2005-08-31 15:30:00,40.74,40.97,40.71,40.93,65700.0,19.9965,20.1094,19.9818,20.0898,65700.0
2005-09-01 09:30:00,41.09,41.09,40.8,40.93,33700.0,20.1683,20.1683,20.026,20.0898,33700.0
2005-09-01 10:00:00,40.91,40.91,40.56,40.58,24900.0,20.08,20.08,19.9082,19.918,24900.0
2005-09-01 10:30:00,40.58,40.73,40.5,40.69,23500.0,19.918,19.9916,19.8787,19.972,23500.0
2005-09-01 11:00:00,40.7,40.89,40.63,40.85,28100.0,19.9769,20.0702,19.9426,20.0505,28100.0
2005-09-01 11:30:00,40.84,41.12,40.8,41.07,26000.0,20.0456,20.1831,20.026,20.1585,26000.0
2005-09-01 12:00:00,41.07,41.07,40.96,40.96,13900.0,20.1585,20.1585,20.1045,20.1045,13900.0
2005-09-01 12:30:00,40.98,41.05,40.93,40.93,14000.0,20.1143,20.1487,20.0898,20.0898,14000.0
2005-09-01 13:00:00,40.95,41.0,40.91,40.98,14900.0,20.0996,20.1242,20.08,20.1143,14900.0
2005-09-01 13:30:00,41.0,41.01,40.89,40.92,19600.0,20.1242,20.1291,20.0702,20.0849,19600.0
2005-09-01 14:00:00,40.92,41.02,40.79,40.92,18900.0,20.0849,20.134,20.0211,20.0849,18900.0
2005-09-01 14:30:00,40.92,41.06,40.9,41.01,22800.0,20.0849,20.1536,20.0751,20.1291,22800.0
2005-09-01 15:00:00,41.01,41.1,40.98,41.05,37500.0,20.1291,20.1732,20.1143,20.1487,37500.0
2005-09-01 15:30:00,41.05,41.14,41.02,41.12,69400.0,20.1487,20.1929,20.134,20.1831,69400.0
2005-09-02 09:30:00,41.25,41.3,40.94,40.98,44800.0,20.2469,20.2714,20.0947,20.1143,44800.0
2005-09-02 10:00:00,40.97,41.14,40.97,41.01,36400.0,20.1094,20.1929,20.1094,20.1291,36400.0
2005-09-02 10:30:00,41.04,41.17,41.0,41.09,21900.0,20.1438,20.2076,20.1242,20.1683,21900.0
2005-09-02 11:00:00,41.1,41.17,41.04,41.06,17300.0,20.1732,20.2076,20.1438,20.1536,17300.0
2005-09-02 11:30:00,41.05,41.05,40.91,40.92,29400.0,20.1487,20.1487,20.08,20.0849,29400.0
2005-09-02 12:00:00,40.93,41.2,40.93,41.14,17600.0,20.0898,20.2223,20.0898,20.1929,17600.0
2005-09-02 12:30:00,41.17,41.23,41.14,41.14,16300.0,20.2076,20.2371,20.1929,20.1929,16300.0
2005-09-02 13:00:00,41.16,41.23,41.16,41.21,12200.0,20.2027,20.2371,20.2027,20.2272,12200.0
2005-09-02 13:30:00,41.2,41.28,41.18,41.28,15400.0,20.2223,20.2616,20.2125,20.2616,15400.0
2005-09-02 14:00:00,41.28,41.28,41.19,41.19,25900.0,20.2616,20.2616,20.2174,20.2174,25900.0
2005-09-02 14:30:00,41.2,41.2,41.11,41.18,12300.0,20.2223,20.2223,20.1782,20.2125,12300.0
2005-09-02 15:00:00,41.16,41.21,41.12,41.15,23500.0,20.2027,20.2272,20.1831,20.1978,23500.0
2005-09-02 15:30:00,41.14,41.18,41.08,41.1,35700.0,20.1929,20.2125,20.1634,20.1732,35700.0
2005-09-06 09:30:00,41.29,41.46,40.96,41.39,30800.0,20.2665,20.3499,20.1045,20.3156,30800.0
2005-09-06 10:00:00,41.42,41.57,41.38,41.54,30400.0,20.3303,20.4039,20.3107,20.3892,30400.0
2005-09-06 10:30:00,41.54,41.61,41.48,41.48,16900.0,20.3892,20.4236,20.3598,20.3598,16900.0
2005-09-06 11:00:00,41.47,41.5,41.38,41.5,29500.0,20.3549,20.3696,20.3107,20.3696,29500.0
2005-09-06 11:30:00,41.49,41.54,41.43,41.44,14800.0,20.3647,20.3892,20.3352,20.3401,14800.0
2005-09-06 12:00:00,41.44,41.52,41.42,41.5,9000.0,20.3401,20.3794,20.3303,20.3696,9000.0
2005-09-06 12:30:00,41.5,41.55,41.45,41.54,10800.0,20.3696,20.3941,20.345,20.3892,10800.0
2005-09-06 13:00:00,41.56,41.59,41.51,41.54,10900.0,20.399,20.4138,20.3745,20.3892,10900.0
2005-09-06 13:30:00,41.53,41.63,41.52,41.59,13600.0,20.3843,20.4334,20.3794,20.4138,13600.0
2005-09-06 14:00:00,41.61,41.64,41.49,41.49,20600.0,20.4236,20.4383,20.3647,20.3647,20600.0
2005-09-06 14:30:00,41.5,41.52,41.35,41.43,43000.0,20.3696,20.3794,20.296,20.3352,43000.0
2005-09-06 15:00:00,41.43,41.53,41.41,41.43,24500.0,20.3352,20.3843,20.3254,20.3352,24500.0
2005-09-06 15:30:00,41.43,41.54,41.39,41.51,71600.0,20.3352,20.3892,20.3156,20.3745,71600.0
2005-09-07 09:30:00,41.7,41.79,41.2,41.2,35300.0,20.4677,20.5119,20.2223,20.2223,35300.0
2005-09-07 10:00:00,41.2,41.29,41.15,41.2,19700.0,20.2223,20.2665,20.1978,20.2223,19700.0
2005-09-07 10:30:00,41.2,41.28,41.2,41.22,20700.0,20.2223,20.2616,20.2223,20.2321,20700.0
2005-09-07 11:00:00,41.24,41.31,41.19,41.2,16200.0,20.242,20.2763,20.2174,20.2223,16200.0
2005-09-07 11:30:00,41.2,41.29,41.2,41.26,13800.0,20.2223,20.2665,20.2223,20.2518,13800.0
2005-09-07 12:00:00,41.29,41.34,41.26,41.31,17900.0,20.2665,20.291,20.2518,20.2763,17900.0
2005-09-07 12:30:00,41.32,41.38,41.32,41.38,14200.0,20.2812,20.3107,20.2812,20.3107,14200.0
2005-09-07 13:00:00,41.35,41.46,41.32,41.32,30400.0,20.296,20.3499,20.2812,20.2812,30400.0
2005-09-07 13:30:00,41.38,41.48,41.36,41.45,7300.0,20.3107,20.3598,20.3009,20.345,7300.0
2005-09-07 14:00:00,41.44,41.49,41.4,41.43,12300.0,20.3401,20.3647,20.3205,20.3352,12300.0
2005-09-07 14:30:00,41.45,41.5,41.38,41.49,18500.0,20.345,20.3696,20.3107,20.3647,18500.0
2005-09-07 15:00:00,41.47,41.62,41.46,41.59,43300.0,20.3549,20.4285,20.3499,20.4138,43300.0
2005-09-07 15:30:00,41.61,41.72,41.6,41.68,67500.0,20.4236,20.4776,20.4187,20.4579,67500.0
2005-09-08 09:30:00,41.51,41.55,41.25,41.37,39300.0,20.3745,20.3941,20.2469,20.3058,39300.0
2005-09-08 10:00:00,41.38,41.41,41.25,41.28,31100.0,20.3107,20.3254,20.2469,20.2616,31100.0
2005-09-08 10:30:00,41.27,41.49,41.27,41.34,24600.0,20.2567,20.3647,20.2567,20.291,24600.0
2005-09-08 11:00:00,41.33,41.44,41.32,41.4,20100.0,20.2861,20.3401,20.2812,20.3205,20100.0
2005-09-08 11:30:00,41.41,41.5,41.39,41.4,16600.0,20.3254,20.3696,20.3156,20.3205,16600.0
2005-09-08 12:00:00,41.39,41.39,41.27,41.29,18900.0,20.3156,20.3156,20.2567,20.2665,18900.0
2005-09-08 12:30:00,41.29,41.29,41.21,41.24,13600.0,20.2665,20.2665,20.2272,20.242,13600.0
2005-09-08 13:00:00,41.24,41.25,41.18,41.23,17800.0,20.242,20.2469,20.2125,20.2371,17800.0
2005-09-08 13:30:00,41.23,41.29,41.16,41.29,42000.0,20.2371,20.2665,20.2027,20.2665,42000.0
2005-09-08 14:00:00,41.27,41.34,41.19,41.2,27600.0,20.2567,20.291,20.2174,20.2223,27600.0
2005-09-08 14:30:00,41.21,41.32,41.2,41.27,36800.0,20.2272,20.2812,20.2223,20.2567,36800.0
2005-09-08 15:00:00,41.26,41.26,41.16,41.17,35900.0,20.2518,20.2518,20.2027,20.2076,35900.0
2005-09-08 15:30:00,41.18,41.26,41.12,41.12,47600.0,20.2125,20.2518,20.1831,20.1831,47600.0
2005-09-09 09:30:00,41.22,41.3,41.02,41.09,32900.0,20.2321,20.2714,20.134,20.1683,32900.0
2005-09-09 10:00:00,41.09,41.24,41.08,41.22,11600.0,20.1683,20.242,20.1634,20.2321,11600.0
2005-09-09 10:30:00,41.2,41.21,41.09,41.14,18300.0,20.2223,20.2272,20.1683,20.1929,18300.0
2005-09-09 11:00:00,41.12,41.27,41.12,41.22,18100.0,20.1831,20.2567,20.1831,20.2321,18100.0
2005-09-09 11:30:00,41.23,41.38,41.2,41.38,14200.0,20.2371,20.3107,20.2223,20.3107,14200.0
2005-09-09 12:00:00,41.38,41.47,41.36,41.47,10100.0,20.3107,20.3549,20.3009,20.3549,10100.0
2005-09-09 12:30:00,41.45,41.5,41.44,41.48,15500.0,20.345,20.3696,20.3401,20.3598,15500.0
2005-09-09 13:00:00,41.47,41.53,41.44,41.49,17900.0,20.3549,20.3843,20.3401,20.3647,17900.0
2005-09-09 13:30:00,41.51,41.59,41.49,41.55,19900.0,20.3745,20.4138,20.3647,20.3941,19900.0
2005-09-09 14:00:00,41.58,41.61,41.52,41.55,31800.0,20.4088,20.4236,20.3794,20.3941,31800.0
2005-09-09 14:30:00,41.56,41.58,41.51,41.53,26600.0,20.399,20.4088,20.3745,20.3843,26600.0
2005-09-09 15:00:00,41.55,41.55,41.43,41.5,29200.0,20.3941,20.3941,20.3352,20.3696,29200.0
2005-09-09 15:30:00,41.48,41.58,41.43,41.51,42200.0,20.3598,20.4088,20.3352,20.3745,42200.0
2005-09-12 09:30:00,41.62,41.97,41.38,41.72,105700.0,20.4285,20.6003,20.3107,20.4776,105700.0
2005-09-12 10:00:00,41.75,42.0,41.75,41.88,75800.0,20.4923,20.615,20.4923,20.5561,75800.0
2005-09-12 10:30:00,41.86,41.86,41.58,41.67,79300.0,20.5463,20.5463,20.4088,20.453,79300.0
2005-09-12 11:00:00,41.67,41.96,41.66,41.94,53500.0,20.453,20.5954,20.4481,20.5855,53500.0
2005-09-12 11:30:00,41.94,42.13,41.88,42.13,48600.0,20.5855,20.6788,20.5561,20.6788,48600.0
2005-09-12 12:00:00,42.13,42.25,42.07,42.11,55200.0,20.6788,20.7377,20.6494,20.669,55200.0
2005-09-12 12:30:00,42.15,42.16,42.0,42.05,64400.0,20.6886,20.6935,20.615,20.6395,64400.0
2005-09-12 13:00:00,42.08,42.31,42.07,42.28,42800.0,20.6543,20.7672,20.6494,20.7524,42800.0
2005-09-12 13:30:00,42.29,42.31,42.19,42.2,39800.0,20.7573,20.7672,20.7083,20.7132,39800.0
2005-09-12 14:00:00,42.2,42.3,42.18,42.21,60300.0,20.7132,20.7622,20.7033,20.7181,60300.0
2005-09-12 14:30:00,42.2,42.25,42.1,42.18,46300.0,20.7132,20.7377,20.6641,20.7033,46300.0
2005-09-12 15:00:00,42.18,42.25,42.17,42.22,42300.0,20.7033,20.7377,20.6984,20.723,42300.0
2005-09-12 15:30:00,42.22,42.26,42.19,42.26,56300.0,20.723,20.7426,20.7083,20.7426,56300.0
2005-09-13 09:30:00,42.26,42.26,41.63,41.65,65900.0,20.7426,20.7426,20.4334,20.4432,65900.0
2005-09-13 10:00:00,41.65,41.66,41.4,41.43,50700.0,20.4432,20.4481,20.3205,20.3352,50700.0
2005-09-13 10:30:00,41.44,41.48,41.25,41.32,32600.0,20.3401,20.3598,20.2469,20.2812,32600.0
2005-09-13 11:00:00,41.31,41.38,41.29,41.33,28000.0,20.2763,20.3107,20.2665,20.2861,28000.0
2005-09-13 11:30:00,41.34,41.45,41.34,41.45,22300.0,20.291,20.345,20.291,20.345,22300.0
2005-09-13 12:00:00,41.45,41.64,41.45,41.64,32800.0,20.345,20.4383,20.345,20.4383,32800.0
2005-09-13 12:30:00,41.64,41.81,41.64,41.81,29800.0,20.4383,20.5217,20.4383,20.5217,29800.0
2005-09-13 13:00:00,41.81,41.92,41.81,41.9,37200.0,20.5217,20.5757,20.5217,20.5659,37200.0
2005-09-13 13:30:00,41.92,42.05,41.91,42.05,27300.0,20.5757,20.6395,20.5708,20.6395,27300.0
2005-09-13 14:00:00,42.06,42.33,41.97,42.26,65200.0,20.6444,20.777,20.6003,20.7426,65200.0
2005-09-13 14:30:00,42.24,42.26,42.19,42.26,38800.0,20.7328,20.7426,20.7083,20.7426,38800.0
2005-09-13 15:00:00,42.26,42.26,42.14,42.2,88600.0,20.7426,20.7426,20.6837,20.7132,88600.0
2005-09-13 15:30:00,42.2,42.25,41.97,42.02,105300.0,20.7132,20.7377,20.6003,20.6248,105300.0
2005-09-14 09:30:00,42.05,42.05,41.58,41.58,24500.0,20.6395,20.6395,20.4088,20.4088,24500.0
2005-09-14 10:00:00,41.62,41.72,41.58,41.61,12900.0,20.4285,20.4776,20.4088,20.4236,12900.0
2005-09-14 10:30:00,41.58,41.74,41.56,41.7,21200.0,20.4088,20.4874,20.399,20.4677,21200.0
2005-09-14 11:00:00,41.72,41.75,41.7,41.75,20100.0,20.4776,20.4923,20.4677,20.4923,20100.0
2005-09-14 11:30:00,41.75,41.84,41.74,41.74,8300.0,20.4923,20.5365,20.4874,20.4874,8300.0
2005-09-14 12:00:00,41.73,41.73,41.65,41.65,12100.0,20.4825,20.4825,20.4432,20.4432,12100.0
2005-09-14 12:30:00,41.67,41.72,41.62,41.71,15300.0,20.453,20.4776,20.4285,20.4727,15300.0
2005-09-14 13:00:00,41.72,41.75,41.63,41.64,17200.0,20.4776,20.4923,20.4334,20.4383,17200.0
2005-09-14 13:30:00,41.64,41.67,41.62,41.64,31000.0,20.4383,20.453,20.4285,20.4383,31000.0
2005-09-14 14:00:00,41.66,41.7,41.57,41.59,15100.0,20.4481,20.4677,20.4039,20.4138,15100.0
2005-09-14 14:30:00,41.59,41.62,41.55,41.56,16000.0,20.4138,20.4285,20.3941,20.399,16000.0
2005-09-14 15:00:00,41.55,41.6,41.51,41.57,38000.0,20.3941,20.4187,20.3745,20.4039,38000.0
2005-09-14 15:30:00,41.58,41.67,41.56,41.58,47800.0,20.4088,20.453,20.399,20.4088,47800.0
2005-09-15 09:30:00,41.6,41.6,41.22,41.36,89400.0,20.4187,20.4187,20.2321,20.3009,89400.0
2005-09-15 10:00:00,41.38,41.54,41.37,41.48,31500.0,20.3107,20.3892,20.3058,20.3598,31500.0
2005-09-15 10:30:00,41.48,41.65,41.46,41.64,19600.0,20.3598,20.4432,20.3499,20.4383,19600.0
2005-09-15 11:00:00,41.63,41.66,41.54,41.61,24600.0,20.4334,20.4481,20.3892,20.4236,24600.0
2005-09-15 11:30:00,41.64,41.65,41.51,41.54,17300.0,20.4383,20.4432,20.3745,20.3892,17300.0
2005-09-15 12:00:00,41.54,41.54,41.34,41.46,22800.0,20.3892,20.3892,20.291,20.3499,22800.0
2005-09-15 12:30:00,41.45,41.54,41.44,41.54,8900.0,20.345,20.3892,20.3401,20.3892,8900.0
2005-09-15 13:00:00,41.54,41.6,41.54,41.55,39700.0,20.3892,20.4187,20.3892,20.3941,39700.0
2005-09-15 13:30:00,41.56,41.64,41.56,41.61,15500.0,20.399,20.4383,20.399,20.4236,15500.0
2005-09-15 14:00:00,41.59,41.65,41.56,41.64,16000.0,20.4138,20.4432,20.399,20.4383,16000.0
2005-09-15 14:30:00,41.65,41.69,41.62,41.68,50300.0,20.4432,20.4628,20.4285,20.4579,50300.0
2005-09-15 15:00:00,41.68,41.73,41.62,41.68,41300.0,20.4579,20.4825,20.4285,20.4579,41300.0
2005-09-15 15:30:00,41.68,41.77,41.58,41.75,57400.0,20.4579,20.5021,20.4088,20.4923,57400.0
2005-09-16 09:30:00,42.0,42.04,41.4,41.84,438300.0,20.615,20.6346,20.3205,20.5365,438300.0
2005-09-16 10:00:00,41.84,41.95,41.82,41.89,40600.0,20.5365,20.5905,20.5266,20.561,40600.0
2005-09-16 10:30:00,41.89,41.9,41.86,41.87,27300.0,20.561,20.5659,20.5463,20.5512,27300.0
2005-09-16 11:00:00,41.86,41.9,41.82,41.89,48300.0,20.5463,20.5659,20.5266,20.561,48300.0
2005-09-16 11:30:00,41.89,41.91,41.87,41.89,35200.0,20.561,20.5708,20.5512,20.561,35200.0
2005-09-16 12:00:00,41.89,41.95,41.71,41.88,55200.0,20.561,20.5905,20.4727,20.5561,55200.0
2005-09-16 12:30:00,41.88,41.96,41.86,41.86,26300.0,20.5561,20.5954,20.5463,20.5463,26300.0
2005-09-16 13:00:00,41.9,41.91,41.86,41.88,29500.0,20.5659,20.5708,20.5463,20.5561,29500.0
2005-09-16 13:30:00,41.89,41.9,41.8,41.88,25200.0,20.561,20.5659,20.5168,20.5561,25200.0
2005-09-16 14:00:00,41.88,41.91,41.85,41.88,28500.0,20.5561,20.5708,20.5414,20.5561,28500.0
2005-09-16 14:30:00,41.89,41.92,41.85,41.92,49200.0,20.561,20.5757,20.5414,20.5757,49200.0
2005-09-16 15:00:00,41.89,41.92,41.87,41.87,73400.0,20.561,20.5757,20.5512,20.5512,73400.0
2005-09-16 15:30:00,41.87,42.08,41.81,42.08,430100.0,20.5512,20.6543,20.5217,20.6543,430100.0
2005-09-19 09:30:00,41.95,42.06,41.55,41.72,41800.0,20.5905,20.6444,20.3941,20.4776,41800.0
2005-09-19 10:00:00,41.68,41.73,41.54,41.65,26200.0,20.4579,20.4825,20.3892,20.4432,26200.0
2005-09-19 10:30:00,41.66,41.75,41.57,41.6,28200.0,20.4481,20.4923,20.4039,20.4187,28200.0
2005-09-19 11:00:00,41.61,41.69,41.57,41.69,26100.0,20.4236,20.4628,20.4039,20.4628,26100.0
2005-09-19 11:30:00,41.67,41.73,41.61,41.73,17700.0,20.453,20.4825,20.4236,20.4825,17700.0
2005-09-19 12:00:00,41.74,41.78,41.7,41.7,14300.0,20.4874,20.507,20.4677,20.4677,14300.0
2005-09-19 12:30:00,41.7,41.71,41.61,41.61,25600.0,20.4677,20.4727,20.4236,20.4236,25600.0
2005-09-19 13:00:00,41.62,41.69,41.57,41.6,46400.0,20.4285,20.4628,20.4039,20.4187,46400.0
2005-09-19 13:30:00,41.59,41.66,41.59,41.63,37400.0,20.4138,20.4481,20.4138,20.4334,37400.0
2005-09-19 14:00:00,41.64,41.65,41.45,41.47,19800.0,20.4383,20.4432,20.345,20.3549,19800.0
2005-09-19 14:30:00,41.49,41.54,41.39,41.43,24000.0,20.3647,20.3892,20.3156,20.3352,24000.0
2005-09-19 15:00:00,41.43,41.46,41.33,41.36,40300.0,20.3352,20.3499,20.2861,20.3009,40300.0
2005-09-19 15:30:00,41.38,41.56,41.37,41.51,65600.0,20.3107,20.399,20.3058,20.3745,65600.0
2005-09-20 09:30:00,41.65,41.65,41.5,41.51,40600.0,20.4432,20.4432,20.3696,20.3745,40600.0
2005-09-20 10:00:00,41.55,41.64,41.52,41.55,49500.0,20.3941,20.4383,20.3794,20.3941,49500.0
2005-09-20 10:30:00,41.56,41.6,41.47,41.6,42400.0,20.399,20.4187,20.3549,20.4187,42400.0
2005-09-20 11:00:00,41.6,41.6,41.54,41.54,37600.0,20.4187,20.4187,20.3892,20.3892,37600.0
2005-09-20 11:30:00,41.53,41.58,41.48,41.56,29000.0,20.3843,20.4088,20.3598,20.399,29000.0
2005-09-20 12:00:00,41.58,41.59,41.4,41.4,48900.0,20.4088,20.4138,20.3205,20.3205,48900.0
2005-09-20 12:30:00,41.4,41.52,41.39,41.41,63900.0,20.3205,20.3794,20.3156,20.3254,63900.0
2005-09-20 13:00:00,41.42,41.45,41.39,41.41,43300.0,20.3303,20.345,20.3156,20.3254,43300.0
2005-09-20 13:30:00,41.41,41.41,41.35,41.37,11100.0,20.3254,20.3254,20.296,20.3058,11100.0
2005-09-20 14:00:00,41.38,41.4,41.11,41.18,54600.0,20.3107,20.3205,20.1782,20.2125,54600.0
2005-09-20 14:30:00,41.18,41.32,40.96,40.99,82300.0,20.2125,20.2812,20.1045,20.1193,82300.0
2005-09-20 15:00:00,41.01,41.06,40.9,41.03,65000.0,20.1291,20.1536,20.0751,20.1389,65000.0
2005-09-20 15:30:00,41.03,41.19,41.01,41.16,84600.0,20.1389,20.2174,20.1291,20.2027,84600.0
2005-09-21 09:30:00,40.65,40.75,40.48,40.52,94300.0,20.1027,20.1522,20.0187,20.0385,94300.0
2005-09-21 10:00:00,40.52,40.83,40.52,40.68,43300.0,20.0385,20.1918,20.0385,20.1176,43300.0
2005-09-21 10:30:00,40.66,40.89,40.64,40.85,61300.0,20.1077,20.2214,20.0978,20.2016,61300.0
2005-09-21 11:00:00,40.86,40.9,40.76,40.78,33900.0,20.2066,20.2264,20.1571,20.167,33900.0
2005-09-21 11:30:00,40.77,40.77,40.7,40.7,27800.0,20.1621,20.1621,20.1275,20.1275,27800.0
2005-09-21 12:00:00,40.7,40.75,40.68,40.75,13800.0,20.1275,20.1522,20.1176,20.1522,13800.0
2005-09-21 12:30:00,40.74,40.79,40.73,40.75,37800.0,20.1472,20.172,20.1423,20.1522,37800.0
2005-09-21 13:00:00,40.74,40.78,40.71,40.72,16800.0,20.1472,20.167,20.1324,20.1374,16800.0
2005-09-21 13:30:00,40.72,40.79,40.65,40.68,90600.0,20.1374,20.172,20.1027,20.1176,90600.0
2005-09-21 14:00:00,40.7,40.72,40.62,40.7,19100.0,20.1275,20.1374,20.0879,20.1275,19100.0
2005-09-21 14:30:00,40.7,40.73,40.6,40.68,24700.0,20.1275,20.1423,20.078,20.1176,24700.0
2005-09-21 15:00:00,40.69,40.69,40.53,40.53,28300.0,20.1225,20.1225,20.0434,20.0434,28300.0
2005-09-21 15:30:00,40.53,40.54,40.46,40.48,69900.0,20.0434,20.0483,20.0088,20.0187,69900.0
2005-09-22 09:30:00,40.79,40.79,40.09,40.22,67000.0,20.172,20.172,19.8258,19.8901,67000.0
2005-09-22 10:00:00,40.25,40.48,40.25,40.38,29000.0,19.9049,20.0187,19.9049,19.9692,29000.0
2005-09-22 10:30:00,40.41,40.49,40.32,40.38,40800.0,19.9841,20.0236,19.9395,19.9692,40800.0
2005-09-22 11:00:00,40.38,40.55,40.38,40.43,68700.0,19.9692,20.0533,19.9692,19.9939,68700.0
2005-09-22 11:30:00,40.44,40.52,40.4,40.51,31900.0,19.9989,20.0385,19.9791,20.0335,31900.0
2005-09-22 12:00:00,40.51,40.56,40.46,40.54,33300.0,20.0335,20.0582,20.0088,20.0483,33300.0
2005-09-22 12:30:00,40.54,40.62,40.5,40.61,13600.0,20.0483,20.0879,20.0286,20.083,13600.0
2005-09-22 13:00:00,40.61,40.64,40.54,40.59,27900.0,20.083,20.0978,20.0483,20.0731,27900.0
2005-09-22 13:30:00,40.57,40.87,40.57,40.79,26800.0,20.0632,20.2115,20.0632,20.172,26800.0
2005-09-22 14:00:00,40.79,40.82,40.73,40.77,56100.0,20.172,20.1868,20.1423,20.1621,56100.0
2005-09-22 14:30:00,40.74,40.74,40.65,40.65,36300.0,20.1472,20.1472,20.1027,20.1027,36300.0
2005-09-22 15:00:00,40.65,40.72,40.58,40.72,50100.0,20.1027,20.1374,20.0681,20.1374,50100.0
2005-09-22 15:30:00,40.72,40.81,40.69,40.72,71100.0,20.1374,20.1819,20.1225,20.1374,71100.0
2005-09-23 09:30:00,40.6,40.89,40.6,40.75,28900.0,20.078,20.2214,20.078,20.1522,28900.0
2005-09-23 10:00:00,40.72,40.9,40.67,40.82,12300.0,20.1374,20.2264,20.1126,20.1868,12300.0
2005-09-23 10:30:00,40.82,40.89,40.76,40.87,17600.0,20.1868,20.2214,20.1571,20.2115,17600.0
2005-09-23 11:00:00,40.9,41.07,40.9,40.91,38700.0,20.2264,20.3104,20.2264,20.2313,38700.0
2005-09-23 11:30:00,40.92,40.96,40.83,40.95,14200.0,20.2363,20.256,20.1918,20.2511,14200.0
2005-09-23 12:00:00,40.94,40.96,40.87,40.88,12700.0,20.2462,20.256,20.2115,20.2165,12700.0
2005-09-23 12:30:00,40.88,40.88,40.72,40.73,15600.0,20.2165,20.2165,20.1374,20.1423,15600.0
2005-09-23 13:00:00,40.73,40.82,40.71,40.72,22800.0,20.1423,20.1868,20.1324,20.1374,22800.0
2005-09-23 13:30:00,40.75,41.04,40.75,41.03,13300.0,20.1522,20.2956,20.1522,20.2907,13300.0
2005-09-23 14:00:00,41.03,41.09,41.01,41.03,18200.0,20.2907,20.3203,20.2808,20.2907,18200.0
2005-09-23 14:30:00,41.0,41.03,40.95,41.02,13700.0,20.2758,20.2907,20.2511,20.2857,13700.0
2005-09-23 15:00:00,41.02,41.03,40.93,41.03,41100.0,20.2857,20.2907,20.2412,20.2907,41100.0
2005-09-23 15:30:00,41.03,41.03,40.93,41.0,40500.0,20.2907,20.2907,20.2412,20.2758,40500.0
2005-09-26 09:30:00,40.98,41.15,40.89,40.91,39300.0,20.2659,20.35,20.2214,20.2313,39300.0
2005-09-26 10:00:00,40.93,41.15,40.82,41.07,27600.0,20.2412,20.35,20.1868,20.3104,27600.0
2005-09-26 10:30:00,41.07,41.09,40.87,40.88,16900.0,20.3104,20.3203,20.2115,20.2165,16900.0
2005-09-26 11:00:00,40.91,41.02,40.87,40.97,10100.0,20.2313,20.2857,20.2115,20.261,10100.0
2005-09-26 11:30:00,40.94,40.95,40.74,40.74,8100.0,20.2462,20.2511,20.1472,20.1472,8100.0
2005-09-26 12:00:00,40.76,40.84,40.74,40.75,9200.0,20.1571,20.1967,20.1472,20.1522,9200.0
2005-09-26 12:30:00,40.75,40.76,40.57,40.61,10500.0,20.1522,20.1571,20.0632,20.083,10500.0
2005-09-26 13:00:00,40.61,40.7,40.44,40.48,19200.0,20.083,20.1275,19.9989,20.0187,19200.0
2005-09-26 13:30:00,40.48,40.63,40.43,40.59,47800.0,20.0187,20.0928,19.9939,20.0731,47800.0
2005-09-26 14:00:00,40.59,40.68,40.46,40.61,38200.0,20.0731,20.1176,20.0088,20.083,38200.0
2005-09-26 14:30:00,40.62,40.67,40.51,40.62,19600.0,20.0879,20.1126,20.0335,20.0879,19600.0
2005-09-26 15:00:00,40.62,40.71,40.61,40.65,22700.0,20.0879,20.1324,20.083,20.1027,22700.0
2005-09-26 15:30:00,40.65,40.85,40.64,40.77,44200.0,20.1027,20.2016,20.0978,20.1621,44200.0
2005-09-27 09:30:00,40.9,41.27,40.83,41.19,59100.0,20.2264,20.4094,20.1918,20.3698,59100.0
2005-09-27 10:00:00,41.18,41.2,40.75,40.86,22700.0,20.3648,20.3747,20.1522,20.2066,22700.0
2005-09-27 10:30:00,40.85,40.91,40.66,40.69,27400.0,20.2016,20.2313,20.1077,20.1225,27400.0
2005-09-27 11:00:00,40.71,40.88,40.69,40.87,18100.0,20.1324,20.2165,20.1225,20.2115,18100.0
2005-09-27 11:30:00,40.84,40.97,40.8,40.95,17700.0,20.1967,20.261,20.1769,20.2511,17700.0
2005-09-27 12:00:00,40.95,41.0,40.9,40.95,15600.0,20.2511,20.2758,20.2264,20.2511,15600.0
2005-09-27 12:30:00,40.96,41.03,40.96,41.01,11300.0,20.256,20.2907,20.256,20.2808,11300.0
2005-09-27 13:00:00,41.02,41.08,40.97,41.08,26100.0,20.2857,20.3154,20.261,20.3154,26100.0
2005-09-27 13:30:00,41.06,41.08,41.0,41.08,37700.0,20.3055,20.3154,20.2758,20.3154,37700.0
2005-09-27 14:00:00,41.08,41.14,41.03,41.09,17600.0,20.3154,20.3451,20.2907,20.3203,17600.0
2005-09-27 14:30:00,41.09,41.29,41.01,41.28,43000.0,20.3203,20.4192,20.2808,20.4143,43000.0
2005-09-27 15:00:00,41.29,41.37,41.21,41.28,33300.0,20.4192,20.4588,20.3797,20.4143,33300.0
2005-09-27 15:30:00,41.27,41.27,41.05,41.11,66100.0,20.4094,20.4094,20.3006,20.3302,66100.0
2005-09-28 09:30:00,41.42,41.47,41.31,41.35,37000.0,20.4835,20.5083,20.4291,20.4489,37000.0
2005-09-28 10:00:00,41.36,41.55,41.36,41.52,19600.0,20.4539,20.5478,20.4539,20.533,19600.0
2005-09-28 10:30:00,41.53,41.58,41.36,41.38,21600.0,20.5379,20.5627,20.4539,20.4637,21600.0
2005-09-28 11:00:00,41.36,41.41,41.32,41.38,16600.0,20.4539,20.4786,20.4341,20.4637,16600.0
2005-09-28 11:30:00,41.36,41.37,41.09,41.1,19400.0,20.4539,20.4588,20.3203,20.3253,19400.0
2005-09-28 12:00:00,41.09,41.12,40.93,40.98,21300.0,20.3203,20.3352,20.2412,20.2659,21300.0
2005-09-28 12:30:00,40.98,41.1,40.97,41.07,15100.0,20.2659,20.3253,20.261,20.3104,15100.0
2005-09-28 13:00:00,41.08,41.12,41.0,41.0,9600.0,20.3154,20.3352,20.2758,20.2758,9600.0
2005-09-28 13:30:00,41.0,41.07,41.0,41.06,17200.0,20.2758,20.3104,20.2758,20.3055,17200.0
2005-09-28 14:00:00,41.07,41.43,41.07,41.41,19000.0,20.3104,20.4885,20.3104,20.4786,19000.0
2005-09-28 14:30:00,41.4,41.46,41.35,41.38,18600.0,20.4736,20.5033,20.4489,20.4637,18600.0
2005-09-28 15:00:00,41.38,41.41,41.33,41.35,14400.0,20.4637,20.4786,20.439,20.4489,14400.0
2005-09-28 15:30:00,41.34,41.38,41.25,41.26,24400.0,20.444,20.4637,20.3995,20.4044,24400.0
2005-09-29 09:30:00,41.5,41.73,41.11,41.26,41000.0,20.5231,20.6368,20.3302,20.4044,41000.0
2005-09-29 10:00:00,41.26,41.61,41.22,41.57,17600.0,20.4044,20.5775,20.3846,20.5577,17600.0
2005-09-29 10:30:00,41.58,41.63,41.34,41.44,28300.0,20.5627,20.5874,20.444,20.4934,28300.0
2005-09-29 11:00:00,41.41,41.43,41.25,41.33,22800.0,20.4786,20.4885,20.3995,20.439,22800.0
2005-09-29 11:30:00,41.33,41.61,41.33,41.56,14500.0,20.439,20.5775,20.439,20.5528,14500.0
2005-09-29 12:00:00,41.57,41.61,41.52,41.6,14200.0,20.5577,20.5775,20.533,20.5725,14200.0
2005-09-29 12:30:00,41.58,41.6,41.54,41.57,11000.0,20.5627,20.5725,20.5429,20.5577,11000.0
2005-09-29 13:00:00,41.57,41.85,41.56,41.79,35200.0,20.5577,20.6962,20.5528,20.6665,35200.0
2005-09-29 13:30:00,41.82,41.88,41.76,41.84,17700.0,20.6813,20.711,20.6517,20.6912,17700.0
2005-09-29 14:00:00,41.84,41.9,41.73,41.75,63100.0,20.6912,20.7209,20.6368,20.6467,63100.0
2005-09-29 14:30:00,41.76,41.79,41.68,41.72,74800.0,20.6517,20.6665,20.6121,20.6319,74800.0
2005-09-29 15:00:00,41.72,41.81,41.71,41.76,67900.0,20.6319,20.6764,20.6269,20.6517,67900.0
2005-09-29 15:30:00,41.75,41.87,41.7,41.87,117800.0,20.6467,20.7061,20.622,20.7061,117800.0
2005-09-30 09:30:00,41.9,41.95,41.55,41.7,37200.0,20.7209,20.7456,20.5478,20.622,37200.0
2005-09-30 10:00:00,41.71,41.75,41.6,41.69,22800.0,20.6269,20.6467,20.5725,20.6171,22800.0
2005-09-30 10:30:00,41.7,41.8,41.65,41.79,13000.0,20.622,20.6715,20.5973,20.6665,13000.0
2005-09-30 11:00:00,41.78,41.85,41.76,41.81,15700.0,20.6616,20.6962,20.6517,20.6764,15700.0
2005-09-30 11:30:00,41.84,41.87,41.8,41.8,20400.0,20.6912,20.7061,20.6715,20.6715,20400.0
2005-09-30 12:00:00,41.8,41.86,41.79,41.79,28400.0,20.6715,20.7011,20.6665,20.6665,28400.0
2005-09-30 12:30:00,41.79,41.79,41.56,41.58,45200.0,20.6665,20.6665,20.5528,20.5627,45200.0
2005-09-30 13:00:00,41.57,41.57,41.47,41.49,23100.0,20.5577,20.5577,20.5083,20.5181,23100.0
2005-09-30 13:30:00,41.49,41.58,41.49,41.51,19600.0,20.5181,20.5627,20.5181,20.528,19600.0
2005-09-30 14:00:00,41.51,41.59,41.51,41.55,19200.0,20.528,20.5676,20.528,20.5478,19200.0
2005-09-30 14:30:00,41.58,41.73,41.57,41.72,39300.0,20.5627,20.6368,20.5577,20.6319,39300.0
2005-09-30 15:00:00,41.74,41.81,41.71,41.81,34400.0,20.6418,20.6764,20.6269,20.6764,34400.0
2005-09-30 15:30:00,41.8,41.92,41.77,41.9,60500.0,20.6715,20.7308,20.6566,20.7209,60500.0
2005-10-03 09:30:00,41.8,41.94,41.55,41.9,104700.0,20.6715,20.7407,20.5478,20.7209,104700.0
2005-10-03 10:00:00,41.87,42.04,41.8,42.03,59400.0,20.7061,20.7901,20.6715,20.7852,59400.0
2005-10-03 10:30:00,42.04,42.09,41.91,41.94,63000.0,20.7901,20.8149,20.7259,20.7407,63000.0
2005-10-03 11:00:00,41.96,42.05,41.96,42.0,64000.0,20.7506,20.7951,20.7506,20.7704,64000.0
2005-10-03 11:30:00,42.0,42.0,41.91,41.97,26600.0,20.7704,20.7704,20.7259,20.7555,26600.0
2005-10-03 12:00:00,41.95,42.0,41.93,41.99,20700.0,20.7456,20.7704,20.7357,20.7654,20700.0
2005-10-03 12:30:00,42.0,42.04,41.9,41.93,19200.0,20.7704,20.7901,20.7209,20.7357,19200.0
2005-10-03 13:00:00,41.95,42.05,41.94,41.98,21700.0,20.7456,20.7951,20.7407,20.7605,21700.0
2005-10-03 13:30:00,41.99,42.04,41.98,41.99,30600.0,20.7654,20.7901,20.7605,20.7654,30600.0
2005-10-03 14:00:00,42.0,42.0,41.92,41.98,32300.0,20.7704,20.7704,20.7308,20.7605,32300.0
2005-10-03 14:30:00,42.0,42.06,41.98,42.02,39100.0,20.7704,20.8,20.7605,20.7802,39100.0
2005-10-03 15:00:00,42.02,42.05,41.92,41.94,52700.0,20.7802,20.7951,20.7308,20.7407,52700.0
2005-10-03 15:30:00,41.96,42.0,41.94,41.98,50300.0,20.7506,20.7704,20.7407,20.7605,50300.0
2005-10-04 09:30:00,41.85,42.1,41.81,41.97,56300.0,20.6962,20.8198,20.6764,20.7555,56300.0
2005-10-04 10:00:00,41.98,42.03,41.93,42.03,26700.0,20.7605,20.7852,20.7357,20.7852,26700.0
2005-10-04 10:30:00,42.03,42.07,41.94,42.07,34000.0,20.7852,20.805,20.7407,20.805,34000.0
2005-10-04 11:00:00,42.07,42.2,42.04,42.15,22600.0,20.805,20.8693,20.7901,20.8445,22600.0
2005-10-04 11:30:00,42.15,42.23,42.14,42.2,75600.0,20.8445,20.8841,20.8396,20.8693,75600.0
2005-10-04 12:00:00,42.18,42.2,42.06,42.08,16500.0,20.8594,20.8693,20.8,20.8099,16500.0
2005-10-04 12:30:00,42.1,42.1,42.0,42.0,7800.0,20.8198,20.8198,20.7704,20.7704,7800.0
2005-10-04 13:00:00,42.0,42.02,41.99,42.0,21600.0,20.7704,20.7802,20.7654,20.7704,21600.0
2005-10-04 13:30:00,42.0,42.0,41.96,41.97,11600.0,20.7704,20.7704,20.7506,20.7555,11600.0
2005-10-04 14:00:00,41.97,42.0,41.89,41.89,21500.0,20.7555,20.7704,20.716,20.716,21500.0
2005-10-04 14:30:00,41.91,41.91,41.68,41.72,26900.0,20.7259,20.7259,20.6121,20.6319,26900.0
2005-10-04 15:00:00,41.76,41.85,41.68,41.84,26400.0,20.6517,20.6962,20.6121,20.6912,26400.0
2005-10-04 15:30:00,41.84,41.89,41.73,41.75,38800.0,20.6912,20.716,20.6368,20.6467,38800.0
2005-10-05 09:30:00,41.69,41.73,41.46,41.47,26400.0,20.6171,20.6368,20.5033,20.5083,26400.0
2005-10-05 10:00:00,41.46,41.56,41.36,41.43,31400.0,20.5033,20.5528,20.4539,20.4885,31400.0
2005-10-05 10:30:00,41.44,41.46,41.36,41.37,12600.0,20.4934,20.5033,20.4539,20.4588,12600.0
2005-10-05 11:00:00,41.37,41.56,41.36,41.37,23700.0,20.4588,20.5528,20.4539,20.4588,23700.0
2005-10-05 11:30:00,41.36,41.5,41.31,41.38,21200.0,20.4539,20.5231,20.4291,20.4637,21200.0
2005-10-05 12:00:00,41.39,41.49,41.29,41.48,16300.0,20.4687,20.5181,20.4192,20.5132,16300.0
2005-10-05 12:30:00,41.49,41.58,41.47,41.5,13400.0,20.5181,20.5627,20.5083,20.5231,13400.0
2005-10-05 13:00:00,41.48,41.64,41.44,41.57,26500.0,20.5132,20.5923,20.4934,20.5577,26500.0
2005-10-05 13:30:00,41.57,41.57,41.46,41.52,10700.0,20.5577,20.5577,20.5033,20.533,10700.0
2005-10-05 14:00:00,41.52,41.63,41.47,41.57,17800.0,20.533,20.5874,20.5083,20.5577,17800.0
2005-10-05 14:30:00,41.57,41.57,41.32,41.35,32600.0,20.5577,20.5577,20.4341,20.4489,32600.0
2005-10-05 15:00:00,41.36,41.41,41.17,41.22,38800.0,20.4539,20.4786,20.3599,20.3846,38800.0
2005-10-05 15:30:00,41.22,41.27,41.02,41.05,53300.0,20.3846,20.4094,20.2857,20.3006,53300.0
2005-10-06 09:30:00,41.15,41.49,41.05,41.45,24300.0,20.35,20.5181,20.3006,20.4984,24300.0
2005-10-06 10:00:00,41.43,41.45,41.28,41.38,21500.0,20.4885,20.4984,20.4143,20.4637,21500.0
2005-10-06 10:30:00,41.38,41.56,41.34,41.47,14200.0,20.4637,20.5528,20.444,20.5083,14200.0
2005-10-06 11:00:00,41.47,41.49,41.36,41.41,16600.0,20.5083,20.5181,20.4539,20.4786,16600.0
2005-10-06 11:30:00,41.41,41.53,41.36,41.44,18400.0,20.4786,20.5379,20.4539,20.4934,18400.0
2005-10-06 12:00:00,41.47,41.51,41.21,41.21,14300.0,20.5083,20.528,20.3797,20.3797,14300.0
2005-10-06 12:30:00,41.22,41.33,41.04,41.28,19500.0,20.3846,20.439,20.2956,20.4143,19500.0
2005-10-06 13:00:00,41.29,41.42,41.2,41.31,15900.0,20.4192,20.4835,20.3747,20.4291,15900.0
2005-10-06 13:30:00,41.27,41.3,41.02,41.03,14200.0,20.4094,20.4242,20.2857,20.2907,14200.0
2005-10-06 14:00:00,41.05,41.16,40.97,41.15,18400.0,20.3006,20.355,20.261,20.35,18400.0
2005-10-06 14:30:00,41.14,41.23,41.0,41.13,26000.0,20.3451,20.3896,20.2758,20.3401,26000.0
2005-10-06 15:00:00,41.16,41.25,40.99,41.0,37000.0,20.355,20.3995,20.2709,20.2758,37000.0
2005-10-06 15:30:00,41.0,41.37,40.87,41.11,98900.0,20.2758,20.4588,20.2115,20.3302,98900.0
2005-10-07 09:30:00,41.41,41.41,40.92,41.21,38300.0,20.4786,20.4786,20.2363,20.3797,38300.0
2005-10-07 10:00:00,41.22,41.33,41.06,41.15,29100.0,20.3846,20.439,20.3055,20.35,29100.0
2005-10-07 10:30:00,41.13,41.27,40.98,41.14,22700.0,20.3401,20.4094,20.2659,20.3451,22700.0
2005-10-07 11:00:00,41.15,41.15,40.96,41.03,16500.0,20.35,20.35,20.256,20.2907,16500.0
2005-10-07 11:30:00,41.06,41.07,40.88,40.96,11600.0,20.3055,20.3104,20.2165,20.256,11600.0
2005-10-07 12:00:00,40.95,40.98,40.86,40.87,13400.0,20.2511,20.2659,20.2066,20.2115,13400.0
2005-10-07 12:30:00,40.89,40.94,40.84,40.87,11100.0,20.2214,20.2462,20.1967,20.2115,11100.0
2005-10-07 13:00:00,40.87,41.0,40.87,40.95,10800.0,20.2115,20.2758,20.2115,20.2511,10800.0
2005-10-07 13:30:00,40.95,40.98,40.81,40.82,13700.0,20.2511,20.2659,20.1819,20.1868,13700.0
2005-10-07 14:00:00,40.82,40.87,40.76,40.78,21200.0,20.1868,20.2115,20.1571,20.167,21200.0
2005-10-07 14:30:00,40.79,40.98,40.79,40.89,27000.0,20.172,20.2659,20.172,20.2214,27000.0
2005-10-07 15:00:00,40.89,41.0,40.84,40.93,26700.0,20.2214,20.2758,20.1967,20.2412,26700.0
2005-10-07 15:30:00,40.95,41.02,40.94,41.0,47000.0,20.2511,20.2857,20.2462,20.2758,47000.0
2005-10-10 09:30:00,40.97,41.1,40.6,40.61,34500.0,20.261,20.3253,20.078,20.083,34500.0
2005-10-10 10:00:00,40.61,40.75,40.5,40.71,34700.0,20.083,20.1522,20.0286,20.1324,34700.0
2005-10-10 10:30:00,40.71,40.92,40.71,40.83,13900.0,20.1324,20.2363,20.1324,20.1918,13900.0
2005-10-10 11:00:00,40.84,40.94,40.82,40.92,14100.0,20.1967,20.2462,20.1868,20.2363,14100.0
2005-10-10 11:30:00,40.93,40.95,40.76,40.8,7700.0,20.2412,20.2511,20.1571,20.1769,7700.0
2005-10-10 12:00:00,40.82,40.9,40.81,40.85,6500.0,20.1868,20.2264,20.1819,20.2016,6500.0
2005-10-10 12:30:00,40.85,41.0,40.83,40.93,5100.0,20.2016,20.2758,20.1918,20.2412,5100.0
2005-10-10 13:00:00,40.93,41.0,40.92,40.97,4600.0,20.2412,20.2758,20.2363,20.261,4600.0
2005-10-10 13:30:00,40.96,41.0,40.82,40.84,4900.0,20.256,20.2758,20.1868,20.1967,4900.0
2005-10-10 14:00:00,40.84,40.86,40.6,40.64,9800.0,20.1967,20.2066,20.078,20.0978,9800.0
2005-10-10 14:30:00,40.64,40.74,40.56,40.7,15900.0,20.0978,20.1472,20.0582,20.1275,15900.0
2005-10-10 15:00:00,40.69,40.77,40.65,40.72,13200.0,20.1225,20.1621,20.1027,20.1374,13200.0
2005-10-10 15:30:00,40.71,40.81,40.61,40.72,29700.0,20.1324,20.1819,20.083,20.1374,29700.0
2005-10-11 09:30:00,40.96,41.04,40.63,40.8,31200.0,20.256,20.2956,20.0928,20.1769,31200.0
2005-10-11 10:00:00,40.8,40.8,40.64,40.79,18200.0,20.1769,20.1769,20.0978,20.172,18200.0
2005-10-11 10:30:00,40.77,40.78,40.64,40.71,15200.0,20.1621,20.167,20.0978,20.1324,15200.0
2005-10-11 11:00:00,40.71,40.71,40.52,40.52,19400.0,20.1324,20.1324,20.0385,20.0385,19400.0
2005-10-11 11:30:00,40.54,40.6,40.41,40.48,19800.0,20.0483,20.078,19.9841,20.0187,19800.0
2005-10-11 12:00:00,40.47,40.5,40.3,40.36,16300.0,20.0137,20.0286,19.9297,19.9593,16300.0
2005-10-11 12:30:00,40.35,40.44,40.33,40.34,10100.0,19.9544,19.9989,19.9445,19.9494,10100.0
2005-10-11 13:00:00,40.33,40.42,40.33,40.39,15000.0,19.9445,19.989,19.9445,19.9742,15000.0
2005-10-11 13:30:00,40.4,40.43,40.3,40.34,22200.0,19.9791,19.9939,19.9297,19.9494,22200.0
2005-10-11 14:00:00,40.32,40.52,40.23,40.36,39600.0,19.9395,20.0385,19.895,19.9593,39600.0
2005-10-11 14:30:00,40.33,40.4,40.21,40.24,32700.0,19.9445,19.9791,19.8851,19.9,32700.0
2005-10-11 15:00:00,40.23,40.35,40.2,40.24,54800.0,19.895,19.9544,19.8802,19.9,54800.0
2005-10-11 15:30:00,40.23,40.43,40.21,40.29,73000.0,19.895,19.9939,19.8851,19.9247,73000.0
2005-10-12 09:30:00,40.49,40.76,40.4,40.61,47000.0,20.0236,20.1571,19.9791,20.083,47000.0
2005-10-12 10:00:00,40.64,40.66,40.3,40.41,16600.0,20.0978,20.1077,19.9297,19.9841,16600.0
2005-10-12 10:30:00,40.38,40.38,40.09,40.15,26600.0,19.9692,19.9692,19.8258,19.8555,26600.0
2005-10-12 11:00:00,40.18,40.36,40.12,40.31,14800.0,19.8703,19.9593,19.8406,19.9346,14800.0
2005-10-12 11:30:00,40.35,40.36,40.16,40.2,12100.0,19.9544,19.9593,19.8604,19.8802,12100.0
2005-10-12 12:00:00,40.2,40.27,40.06,40.25,15000.0,19.8802,19.9148,19.811,19.9049,15000.0
2005-10-12 12:30:00,40.27,40.28,40.1,40.18,9100.0,19.9148,19.9198,19.8307,19.8703,9100.0
2005-10-12 13:00:00,40.16,40.3,40.15,40.23,78200.0,19.8604,19.9297,19.8555,19.895,78200.0
2005-10-12 13:30:00,40.21,40.32,40.17,40.2,19200.0,19.8851,19.9395,19.8654,19.8802,19200.0
2005-10-12 14:00:00,40.2,40.26,39.93,40.08,27600.0,19.8802,19.9099,19.7467,19.8209,27600.0
2005-10-12 14:30:00,40.07,40.3,40.07,40.29,70100.0,19.8159,19.9297,19.8159,19.9247,70100.0
2005-10-12 15:00:00,40.26,40.51,40.22,40.49,65400.0,19.9099,20.0335,19.8901,20.0236,65400.0
2005-10-12 15:30:00,40.46,40.57,40.39,40.42,69600.0,20.0088,20.0632,19.9742,19.989,69600.0
2005-10-13 09:30:00,40.63,40.65,40.25,40.34,47100.0,20.0928,20.1027,19.9049,19.9494,47100.0
2005-10-13 10:00:00,40.34,40.61,40.07,40.6,27600.0,19.9494,20.083,19.8159,20.078,27600.0
2005-10-13 10:30:00,40.63,40.75,40.44,40.67,27000.0,20.0928,20.1522,19.9989,20.1126,27000.0
2005-10-13 11:00:00,40.67,40.72,40.42,40.49,28800.0,20.1126,20.1374,19.989,20.0236,28800.0
2005-10-13 11:30:00,40.48,40.54,40.22,40.35,19200.0,20.0187,20.0483,19.8901,19.9544,19200.0
2005-10-13 12:00:00,40.32,40.39,40.23,40.33,31400.0,19.9395,19.9742,19.895,19.9445,31400.0
2005-10-13 12:30:00,40.33,40.47,40.3,40.33,32200.0,19.9445,20.0137,19.9297,19.9445,32200.0
2005-10-13 13:00:00,40.32,40.37,40.24,40.29,23500.0,19.9395,19.9643,19.9,19.9247,23500.0
2005-10-13 13:30:00,40.28,40.33,40.16,40.27,28100.0,19.9198,19.9445,19.8604,19.9148,28100.0
2005-10-13 14:00:00,40.27,40.41,40.21,40.24,67300.0,19.9148,19.9841,19.8851,19.9,67300.0
2005-10-13 14:30:00,40.23,40.43,40.23,40.28,48400.0,19.895,19.9939,19.895,19.9198,48400.0
2005-10-13 15:00:00,40.29,40.41,40.29,40.35,39500.0,19.9247,19.9841,19.9247,19.9544,39500.0
2005-10-13 15:30:00,40.34,40.46,40.32,40.36,50100.0,19.9494,20.0088,19.9395,19.9593,50100.0
2005-10-14 09:30:00,40.7,40.75,39.95,40.16,48400.0,20.1275,20.1522,19.7566,19.8604,48400.0
2005-10-14 10:00:00,40.16,40.29,39.91,40.18,35100.0,19.8604,19.9247,19.7368,19.8703,35100.0
2005-10-14 10:30:00,40.18,40.28,40.07,40.07,24600.0,19.8703,19.9198,19.8159,19.8159,24600.0
2005-10-14 11:00:00,40.08,40.45,40.01,40.35,37700.0,19.8209,20.0038,19.7862,19.9544,37700.0
2005-10-14 11:30:00,40.35,40.45,40.31,40.39,32000.0,19.9544,20.0038,19.9346,19.9742,32000.0
2005-10-14 12:00:00,40.39,40.46,40.29,40.31,29500.0,19.9742,20.0088,19.9247,19.9346,29500.0
2005-10-14 12:30:00,40.3,40.34,40.12,40.12,16200.0,19.9297,19.9494,19.8406,19.8406,16200.0
2005-10-14 13:00:00,40.13,40.28,40.06,40.24,23900.0,19.8456,19.9198,19.811,19.9,23900.0
2005-10-14 13:30:00,40.28,40.31,40.18,40.25,34500.0,19.9198,19.9346,19.8703,19.9049,34500.0
2005-10-14 14:00:00,40.24,40.29,40.17,40.27,74700.0,19.9,19.9247,19.8654,19.9148,74700.0
2005-10-14 14:30:00,40.27,40.41,40.25,40.33,57500.0,19.9148,19.9841,19.9049,19.9445,57500.0
2005-10-14 15:00:00,40.33,40.42,40.29,40.34,42400.0,19.9445,19.989,19.9247,19.9494,42400.0
2005-10-14 15:30:00,40.35,40.47,40.33,40.46,84900.0,19.9544,20.0137,19.9445,20.0088,84900.0
2005-10-17 09:30:00,41.74,41.9,40.87,40.91,119700.0,20.6418,20.7209,20.2115,20.2313,119700.0
2005-10-17 10:00:00,40.91,41.16,40.9,41.05,65100.0,20.2313,20.355,20.2264,20.3006,65100.0
2005-10-17 10:30:00,41.06,41.07,40.77,40.87,50700.0,20.3055,20.3104,20.1621,20.2115,50700.0
2005-10-17 11:00:00,40.86,41.0,40.85,40.98,25600.0,20.2066,20.2758,20.2016,20.2659,25600.0
2005-10-17 11:30:00,40.99,41.07,40.94,41.05,23500.0,20.2709,20.3104,20.2462,20.3006,23500.0
2005-10-17 12:00:00,41.07,41.08,40.96,40.99,16100.0,20.3104,20.3154,20.256,20.2709,16100.0
2005-10-17 12:30:00,41.01,41.01,40.7,40.78,17100.0,20.2808,20.2808,20.1275,20.167,17100.0
2005-10-17 13:00:00,40.79,40.97,40.73,40.93,33200.0,20.172,20.261,20.1423,20.2412,33200.0
2005-10-17 13:30:00,40.93,41.01,40.89,40.99,35000.0,20.2412,20.2808,20.2214,20.2709,35000.0
2005-10-17 14:00:00,40.98,41.01,40.94,40.95,34800.0,20.2659,20.2808,20.2462,20.2511,34800.0
2005-10-17 14:30:00,40.95,40.97,40.9,40.95,46300.0,20.2511,20.261,20.2264,20.2511,46300.0
2005-10-17 15:00:00,40.95,41.0,40.92,40.95,66300.0,20.2511,20.2758,20.2363,20.2511,66300.0
2005-10-17 15:30:00,40.96,41.02,40.91,40.98,161000.0,20.256,20.2857,20.2313,20.2659,161000.0
2005-10-18 09:30:00,41.1,41.14,40.84,40.92,41800.0,20.3253,20.3451,20.1967,20.2363,41800.0
2005-10-18 10:00:00,40.91,41.06,40.89,40.91,32800.0,20.2313,20.3055,20.2214,20.2313,32800.0
2005-10-18 10:30:00,40.91,40.99,40.81,40.91,21200.0,20.2313,20.2709,20.1819,20.2313,21200.0
2005-10-18 11:00:00,40.94,41.05,40.94,40.97,60900.0,20.2462,20.3006,20.2462,20.261,60900.0
2005-10-18 11:30:00,40.97,41.05,40.97,40.99,64200.0,20.261,20.3006,20.261,20.2709,64200.0
2005-10-18 12:00:00,41.0,41.08,40.99,41.04,37900.0,20.2758,20.3154,20.2709,20.2956,37900.0
2005-10-18 12:30:00,41.06,41.09,41.03,41.04,16900.0,20.3055,20.3203,20.2907,20.2956,16900.0
2005-10-18 13:00:00,41.03,41.09,40.98,41.01,27400.0,20.2907,20.3203,20.2659,20.2808,27400.0
2005-10-18 13:30:00,41.01,41.1,40.92,41.08,71300.0,20.2808,20.3253,20.2363,20.3154,71300.0
2005-10-18 14:00:00,41.09,41.11,40.97,41.0,90200.0,20.3203,20.3302,20.261,20.2758,90200.0
2005-10-18 14:30:00,41.03,41.04,40.8,40.88,39100.0,20.2907,20.2956,20.1769,20.2165,39100.0
2005-10-18 15:00:00,40.89,40.97,40.82,40.91,32400.0,20.2214,20.261,20.1868,20.2313,32400.0
2005-10-18 15:30:00,40.93,40.94,40.77,40.77,40800.0,20.2412,20.2462,20.1621,20.1621,40800.0
2005-10-19 09:30:00,40.67,40.77,40.48,40.72,50700.0,20.1126,20.1621,20.0187,20.1374,50700.0
2005-10-19 10:00:00,40.74,40.8,40.58,40.71,19100.0,20.1472,20.1769,20.0681,20.1324,19100.0
2005-10-19 10:30:00,40.72,41.22,40.72,41.02,28400.0,20.1374,20.3846,20.1374,20.2857,28400.0
2005-10-19 11:00:00,41.02,41.02,40.77,40.8,19500.0,20.2857,20.2857,20.1621,20.1769,19500.0
2005-10-19 11:30:00,40.8,40.92,40.76,40.83,16300.0,20.1769,20.2363,20.1571,20.1918,16300.0
2005-10-19 12:00:00,40.84,40.86,40.8,40.85,21200.0,20.1967,20.2066,20.1769,20.2016,21200.0
2005-10-19 12:30:00,40.85,41.01,40.78,40.88,23900.0,20.2016,20.2808,20.167,20.2165,23900.0
2005-10-19 13:00:00,40.85,40.89,40.72,40.8,26000.0,20.2016,20.2214,20.1374,20.1769,26000.0
2005-10-19 13:30:00,40.81,40.92,40.8,40.89,28200.0,20.1819,20.2363,20.1769,20.2214,28200.0
2005-10-19 14:00:00,40.9,40.93,40.75,40.91,38200.0,20.2264,20.2412,20.1522,20.2313,38200.0
2005-10-19 14:30:00,40.94,41.05,40.91,40.99,57400.0,20.2462,20.3006,20.2313,20.2709,57400.0
2005-10-19 15:00:00,40.99,41.12,40.98,41.09,43000.0,20.2709,20.3352,20.2659,20.3203,43000.0
2005-10-19 15:30:00,41.08,41.22,41.04,41.21,53800.0,20.3154,20.3846,20.2956,20.3797,53800.0
2005-10-20 09:30:00,41.34,41.46,41.04,41.1,55200.0,20.444,20.5033,20.2956,20.3253,55200.0
2005-10-20 10:00:00,41.15,41.2,40.89,40.94,24900.0,20.35,20.3747,20.2214,20.2462,24900.0
2005-10-20 10:30:00,40.94,41.08,40.84,40.89,25600.0,20.2462,20.3154,20.1967,20.2214,25600.0
2005-10-20 11:00:00,40.91,40.96,40.55,40.77,41400.0,20.2313,20.256,20.0533,20.1621,41400.0
2005-10-20 11:30:00,40.78,40.87,40.66,40.73,15000.0,20.167,20.2115,20.1077,20.1423,15000.0
2005-10-20 12:00:00,40.72,40.86,40.6,40.86,32800.0,20.1374,20.2066,20.078,20.2066,32800.0
2005-10-20 12:30:00,40.85,41.02,40.85,40.95,52900.0,20.2016,20.2857,20.2016,20.2511,52900.0
2005-10-20 13:00:00,40.95,41.06,40.95,41.0,66200.0,20.2511,20.3055,20.2511,20.2758,66200.0
2005-10-20 13:30:00,40.97,40.98,40.84,40.92,24000.0,20.261,20.2659,20.1967,20.2363,24000.0
2005-10-20 14:00:00,40.92,40.94,40.77,40.84,27300.0,20.2363,20.2462,20.1621,20.1967,27300.0
2005-10-20 14:30:00,40.82,40.88,40.79,40.86,24700.0,20.1868,20.2165,20.172,20.2066,24700.0
2005-10-20 15:00:00,40.85,40.93,40.46,40.55,68900.0,20.2016,20.2412,20.0088,20.0533,68900.0
2005-10-20 15:30:00,40.56,40.82,40.55,40.65,118600.0,20.0582,20.1868,20.0533,20.1027,118600.0
2005-10-21 09:30:00,41.35,41.35,40.58,40.94,114500.0,20.4489,20.4489,20.0681,20.2462,114500.0
2005-10-21 10:00:00,40.99,41.23,40.93,41.1,16800.0,20.2709,20.3896,20.2412,20.3253,16800.0
2005-10-21 10:30:00,41.06,41.09,40.87,40.96,22000.0,20.3055,20.3203,20.2115,20.256,22000.0
2005-10-21 11:00:00,40.98,41.01,40.92,40.97,10500.0,20.2659,20.2808,20.2363,20.261,10500.0
2005-10-21 11:30:00,40.95,40.97,40.62,40.72,28100.0,20.2511,20.261,20.0879,20.1374,28100.0
2005-10-21 12:00:00,40.71,40.94,40.57,40.94,17100.0,20.1324,20.2462,20.0632,20.2462,17100.0
2005-10-21 12:30:00,40.93,41.05,40.81,41.0,27700.0,20.2412,20.3006,20.1819,20.2758,27700.0
2005-10-21 13:00:00,40.97,41.01,40.91,40.99,18200.0,20.261,20.2808,20.2313,20.2709,18200.0
2005-10-21 13:30:00,41.0,41.05,40.97,41.0,30900.0,20.2758,20.3006,20.261,20.2758,30900.0
2005-10-21 14:00:00,41.0,41.08,40.88,40.9,25100.0,20.2758,20.3154,20.2165,20.2264,25100.0
2005-10-21 14:30:00,40.88,40.97,40.84,40.94,17600.0,20.2165,20.261,20.1967,20.2462,17600.0
2005-10-21 15:00:00,40.94,41.0,40.82,40.98,22800.0,20.2462,20.2758,20.1868,20.2659,22800.0
2005-10-21 15:30:00,41.0,41.0,40.86,40.93,22400.0,20.2758,20.2758,20.2066,20.2412,22400.0
2005-10-24 09:30:00,41.21,41.44,40.98,41.31,47700.0,20.3797,20.4934,20.2659,20.4291,47700.0
2005-10-24 10:00:00,41.31,41.36,41.1,41.14,18900.0,20.4291,20.4539,20.3253,20.3451,18900.0
2005-10-24 10:30:00,41.16,41.17,40.91,41.0,27900.0,20.355,20.3599,20.2313,20.2758,27900.0
2005-10-24 11:00:00,41.01,41.17,40.97,41.1,31600.0,20.2808,20.3599,20.261,20.3253,31600.0
2005-10-24 11:30:00,41.13,41.24,41.1,41.2,73200.0,20.3401,20.3945,20.3253,20.3747,73200.0
2005-10-24 12:00:00,41.17,41.32,41.17,41.31,39200.0,20.3599,20.4341,20.3599,20.4291,39200.0
2005-10-24 12:30:00,41.31,41.39,41.24,41.33,53300.0,20.4291,20.4687,20.3945,20.439,53300.0
2005-10-24 13:00:00,41.3,41.35,41.23,41.35,26900.0,20.4242,20.4489,20.3896,20.4489,26900.0
2005-10-24 13:30:00,41.35,41.44,41.28,41.39,45000.0,20.4489,20.4934,20.4143,20.4687,45000.0
2005-10-24 14:00:00,41.41,41.47,41.37,41.45,31500.0,20.4786,20.5083,20.4588,20.4984,31500.0
2005-10-24 14:30:00,41.45,41.5,41.43,41.45,39300.0,20.4984,20.5231,20.4885,20.4984,39300.0
2005-10-24 15:00:00,41.45,41.51,41.38,41.39,21200.0,20.4984,20.528,20.4637,20.4687,21200.0
2005-10-24 15:30:00,41.4,41.6,41.38,41.58,76800.0,20.4736,20.5725,20.4637,20.5627,76800.0
2005-10-25 09:30:00,41.31,41.51,41.25,41.3,27400.0,20.4291,20.528,20.3995,20.4242,27400.0
2005-10-25 10:00:00,41.27,41.45,41.27,41.38,22800.0,20.4094,20.4984,20.4094,20.4637,22800.0
2005-10-25 10:30:00,41.37,41.4,41.26,41.32,18900.0,20.4588,20.4736,20.4044,20.4341,18900.0
2005-10-25 11:00:00,41.34,41.34,41.25,41.28,13600.0,20.444,20.444,20.3995,20.4143,13600.0
2005-10-25 11:30:00,41.32,41.34,41.18,41.18,24300.0,20.4341,20.444,20.3648,20.3648,24300.0
2005-10-25 12:00:00,41.18,41.33,41.18,41.2,11900.0,20.3648,20.439,20.3648,20.3747,11900.0
2005-10-25 12:30:00,41.22,41.25,41.07,41.18,10300.0,20.3846,20.3995,20.3104,20.3648,10300.0
2005-10-25 13:00:00,41.2,41.27,41.12,41.18,21500.0,20.3747,20.4094,20.3352,20.3648,21500.0
2005-10-25 13:30:00,41.19,41.19,40.95,41.02,15000.0,20.3698,20.3698,20.2511,20.2857,15000.0
2005-10-25 14:00:00,40.99,41.04,40.84,40.95,24300.0,20.2709,20.2956,20.1967,20.2511,24300.0
2005-10-25 14:30:00,40.95,41.04,40.89,40.97,25800.0,20.2511,20.2956,20.2214,20.261,25800.0
2005-10-25 15:00:00,40.95,41.08,40.89,41.08,21300.0,20.2511,20.3154,20.2214,20.3154,21300.0
2005-10-25 15:30:00,41.08,41.28,41.01,41.21,28600.0,20.3154,20.4143,20.2808,20.3797,28600.0
2005-10-26 09:30:00,41.07,41.72,41.07,41.64,37900.0,20.3104,20.6319,20.3104,20.5923,37900.0
2005-10-26 10:00:00,41.64,41.93,41.49,41.85,27400.0,20.5923,20.7357,20.5181,20.6962,27400.0
2005-10-26 10:30:00,41.85,41.86,41.59,41.83,15000.0,20.6962,20.7011,20.5676,20.6863,15000.0
2005-10-26 11:00:00,41.8,41.89,41.54,41.84,26700.0,20.6715,20.716,20.5429,20.6912,26700.0
2005-10-26 11:30:00,41.81,41.81,41.6,41.61,7700.0,20.6764,20.6764,20.5725,20.5775,7700.0
2005-10-26 12:00:00,41.61,41.62,41.44,41.5,10900.0,20.5775,20.5824,20.4934,20.5231,10900.0
2005-10-26 12:30:00,41.51,41.6,41.41,41.59,7800.0,20.528,20.5725,20.4786,20.5676,7800.0
2005-10-26 13:00:00,41.58,41.59,41.37,41.43,9600.0,20.5627,20.5676,20.4588,20.4885,9600.0
2005-10-26 13:30:00,41.47,41.51,41.25,41.47,16100.0,20.5083,20.528,20.3995,20.5083,16100.0
2005-10-26 14:00:00,41.49,41.67,41.49,41.62,12000.0,20.5181,20.6072,20.5181,20.5824,12000.0
2005-10-26 14:30:00,41.6,41.6,41.46,41.49,8100.0,20.5725,20.5725,20.5033,20.5181,8100.0
2005-10-26 15:00:00,41.48,41.65,41.42,41.49,18800.0,20.5132,20.5973,20.4835,20.5181,18800.0
2005-10-26 15:30:00,41.48,41.5,41.31,41.35,33600.0,20.5132,20.5231,20.4291,20.4489,33600.0
2005-10-27 09:30:00,41.3,41.61,41.24,41.61,32200.0,20.4242,20.5775,20.3945,20.5775,32200.0
2005-10-27 10:00:00,41.61,41.76,41.56,41.6,28300.0,20.5775,20.6517,20.5528,20.5725,28300.0
2005-10-27 10:30:00,41.6,41.78,41.59,41.71,18100.0,20.5725,20.6616,20.5676,20.6269,18100.0
2005-10-27 11:00:00,41.7,41.79,41.57,41.6,23400.0,20.622,20.6665,20.5577,20.5725,23400.0
2005-10-27 11:30:00,41.59,41.62,41.49,41.59,15700.0,20.5676,20.5824,20.5181,20.5676,15700.0
2005-10-27 12:00:00,41.59,41.62,41.49,41.51,11200.0,20.5676,20.5824,20.5181,20.528,11200.0
2005-10-27 12:30:00,41.54,41.55,41.47,41.52,10800.0,20.5429,20.5478,20.5083,20.533,10800.0
2005-10-27 13:00:00,41.53,41.58,41.45,41.45,10200.0,20.5379,20.5627,20.4984,20.4984,10200.0
2005-10-27 13:30:00,41.48,41.52,41.39,41.51,7600.0,20.5132,20.533,20.4687,20.528,7600.0
2005-10-27 14:00:00,41.52,41.61,41.42,41.53,16100.0,20.533,20.5775,20.4835,20.5379,16100.0
2005-10-27 14:30:00,41.52,41.54,41.38,41.39,14600.0,20.533,20.5429,20.4637,20.4687,14600.0
2005-10-27 15:00:00,41.39,41.43,41.31,41.31,15200.0,20.4687,20.4885,20.4291,20.4291,15200.0
2005-10-27 15:30:00,41.33,41.47,41.31,41.33,30700.0,20.439,20.5083,20.4291,20.439,30700.0
2005-10-28 09:30:00,41.59,41.79,41.42,41.75,38700.0,20.5676,20.6665,20.4835,20.6467,38700.0
2005-10-28 10:00:00,41.73,41.9,41.73,41.85,19300.0,20.6368,20.7209,20.6368,20.6962,19300.0
2005-10-28 10:30:00,41.84,41.84,41.64,41.75,14400.0,20.6912,20.6912,20.5923,20.6467,14400.0
2005-10-28 11:00:00,41.8,41.89,41.76,41.86,15500.0,20.6715,20.716,20.6517,20.7011,15500.0
2005-10-28 11:30:00,41.85,41.89,41.67,41.82,15600.0,20.6962,20.716,20.6072,20.6813,15600.0
2005-10-28 12:00:00,41.84,41.89,41.78,41.89,21000.0,20.6912,20.716,20.6616,20.716,21000.0
2005-10-28 12:30:00,41.85,41.89,41.72,41.81,13100.0,20.6962,20.716,20.6319,20.6764,13100.0
2005-10-28 13:00:00,41.77,41.9,41.72,41.83,18800.0,20.6566,20.7209,20.6319,20.6863,18800.0
2005-10-28 13:30:00,41.8,41.89,41.72,41.84,9300.0,20.6715,20.716,20.6319,20.6912,9300.0
2005-10-28 14:00:00,41.85,41.99,41.84,41.94,15000.0,20.6962,20.7654,20.6912,20.7407,15000.0
2005-10-28 14:30:00,41.96,42.02,41.92,42.02,14100.0,20.7506,20.7802,20.7308,20.7802,14100.0
2005-10-28 15:00:00,42.03,42.11,41.94,41.99,34100.0,20.7852,20.8248,20.7407,20.7654,34100.0
2005-10-28 15:30:00,41.96,42.18,41.94,42.09,51500.0,20.7506,20.8594,20.7407,20.8149,51500.0
2005-10-31 09:30:00,42.49,42.5,42.22,42.42,84600.0,21.0127,21.0176,20.8792,20.9781,84600.0
2005-10-31 10:00:00,42.48,42.5,42.32,42.4,37900.0,21.0077,21.0176,20.9286,20.9682,37900.0
2005-10-31 10:30:00,42.39,42.39,42.25,42.38,20400.0,20.9632,20.9632,20.894,20.9583,20400.0
2005-10-31 11:00:00,42.38,42.43,42.26,42.28,25500.0,20.9583,20.983,20.8989,20.9088,25500.0
2005-10-31 11:30:00,42.28,42.28,42.19,42.2,13100.0,20.9088,20.9088,20.8643,20.8693,13100.0
2005-10-31 12:00:00,42.21,42.36,42.18,42.33,15700.0,20.8742,20.9484,20.8594,20.9336,15700.0
2005-10-31 12:30:00,42.3,42.35,42.26,42.34,13300.0,20.9187,20.9434,20.8989,20.9385,13300.0
2005-10-31 13:00:00,42.34,42.35,42.28,42.3,17800.0,20.9385,20.9434,20.9088,20.9187,17800.0
2005-10-31 13:30:00,42.3,42.31,42.26,42.29,18600.0,20.9187,20.9237,20.8989,20.9138,18600.0
2005-10-31 14:00:00,42.3,42.44,42.27,42.42,19000.0,20.9187,20.988,20.9039,20.9781,19000.0
2005-10-31 14:30:00,42.42,42.47,42.37,42.47,110300.0,20.9781,21.0028,20.9533,21.0028,110300.0
2005-10-31 15:00:00,42.47,42.65,42.47,42.63,76700.0,21.0028,21.0918,21.0028,21.0819,76700.0
2005-10-31 15:30:00,42.63,42.67,42.49,42.54,119600.0,21.0819,21.1017,21.0127,21.0374,119600.0
2005-11-01 09:30:00,42.25,42.42,41.78,41.93,63800.0,20.894,20.9781,20.6616,20.7357,63800.0
2005-11-01 10:00:00,41.9,42.38,41.84,42.38,140600.0,20.7209,20.9583,20.6912,20.9583,140600.0
2005-11-01 10:30:00,42.36,42.49,42.28,42.42,16600.0,20.9484,21.0127,20.9088,20.9781,16600.0
2005-11-01 11:00:00,42.42,42.45,42.37,42.43,11000.0,20.9781,20.9929,20.9533,20.983,11000.0
2005-11-01 11:30:00,42.4,42.56,42.4,42.56,10800.0,20.9682,21.0473,20.9682,21.0473,10800.0
2005-11-01 12:00:00,42.54,42.58,42.51,42.56,7200.0,21.0374,21.0572,21.0226,21.0473,7200.0
2005-11-01 12:30:00,42.56,42.61,42.54,42.56,7200.0,21.0473,21.072,21.0374,21.0473,7200.0
2005-11-01 13:00:00,42.56,42.66,42.55,42.65,8500.0,21.0473,21.0968,21.0424,21.0918,8500.0
2005-11-01 13:30:00,42.65,42.7,42.63,42.7,7500.0,21.0918,21.1165,21.0819,21.1165,7500.0
2005-11-01 14:00:00,42.69,42.79,42.38,42.79,26300.0,21.1116,21.161,20.9583,21.161,26300.0
2005-11-01 14:30:00,42.79,42.86,42.48,42.5,32700.0,21.161,21.1957,21.0077,21.0176,32700.0
2005-11-01 15:00:00,42.5,42.65,42.47,42.64,28900.0,21.0176,21.0918,21.0028,21.0869,28900.0
2005-11-01 15:30:00,42.64,42.7,42.59,42.65,42300.0,21.0869,21.1165,21.0621,21.0918,42300.0
2005-11-02 09:30:00,42.75,42.9,42.53,42.9,49100.0,21.1413,21.2154,21.0325,21.2154,49100.0
2005-11-02 10:00:00,42.9,43.0,42.88,42.96,50600.0,21.2154,21.2649,21.2055,21.2451,50600.0
2005-11-02 10:30:00,42.97,43.0,42.92,43.0,78400.0,21.2501,21.2649,21.2253,21.2649,78400.0
2005-11-02 11:00:00,43.0,43.15,42.97,43.12,53800.0,21.2649,21.3391,21.2501,21.3242,53800.0
2005-11-02 11:30:00,43.12,43.4,43.09,43.38,34000.0,21.3242,21.4627,21.3094,21.4528,34000.0
2005-11-02 12:00:00,43.35,43.46,43.23,43.46,63900.0,21.438,21.4924,21.3786,21.4924,63900.0
2005-11-02 12:30:00,43.44,43.64,43.43,43.58,17500.0,21.4825,21.5814,21.4775,21.5517,17500.0
2005-11-02 13:00:00,43.61,43.62,43.5,43.52,11000.0,21.5666,21.5715,21.5122,21.522,11000.0
2005-11-02 13:30:00,43.53,43.59,43.5,43.52,23300.0,21.527,21.5567,21.5122,21.522,23300.0
2005-11-02 14:00:00,43.54,43.65,43.53,43.65,24900.0,21.5319,21.5863,21.527,21.5863,24900.0
2005-11-02 14:30:00,43.66,43.66,43.3,43.33,47600.0,21.5913,21.5913,21.4133,21.4281,47600.0
2005-11-02 15:00:00,43.33,43.62,43.31,43.6,40600.0,21.4281,21.5715,21.4182,21.5616,40600.0
2005-11-02 15:30:00,43.59,43.85,43.56,43.78,79500.0,21.5567,21.6852,21.5418,21.6506,79500.0
2005-11-03 09:30:00,44.09,44.09,43.7,43.78,65700.0,21.8039,21.8039,21.6111,21.6506,65700.0
2005-11-03 10:00:00,43.76,43.96,43.56,43.62,43700.0,21.6407,21.7396,21.5418,21.5715,43700.0
2005-11-03 10:30:00,43.62,43.78,43.6,43.72,31200.0,21.5715,21.6506,21.5616,21.621,31200.0
2005-11-03 11:00:00,43.72,43.87,43.66,43.86,33100.0,21.621,21.6951,21.5913,21.6902,33100.0
2005-11-03 11:30:00,43.86,43.89,43.74,43.83,13300.0,21.6902,21.705,21.6308,21.6754,13300.0
2005-11-03 12:00:00,43.81,43.9,43.63,43.66,55800.0,21.6655,21.71,21.5764,21.5913,55800.0
2005-11-03 12:30:00,43.65,43.66,43.55,43.58,14400.0,21.5863,21.5913,21.5369,21.5517,14400.0
2005-11-03 13:00:00,43.6,43.65,43.56,43.63,10700.0,21.5616,21.5863,21.5418,21.5764,10700.0
2005-11-03 13:30:00,43.64,43.64,43.53,43.54,19900.0,21.5814,21.5814,21.527,21.5319,19900.0
2005-11-03 14:00:00,43.55,43.6,43.43,43.48,18800.0,21.5369,21.5616,21.4775,21.5023,18800.0
2005-11-03 14:30:00,43.48,43.52,43.4,43.49,22200.0,21.5023,21.522,21.4627,21.5072,22200.0
2005-11-03 15:00:00,43.49,43.49,43.35,43.48,22500.0,21.5072,21.5072,21.438,21.5023,22500.0
2005-11-03 15:30:00,43.48,43.56,43.38,43.52,44500.0,21.5023,21.5418,21.4528,21.522,44500.0
2005-11-04 09:30:00,43.63,43.71,43.15,43.46,43300.0,21.5764,21.616,21.3391,21.4924,43300.0
2005-11-04 10:00:00,43.46,43.59,43.21,43.27,41900.0,21.4924,21.5567,21.3687,21.3984,41900.0
2005-11-04 10:30:00,43.25,43.35,43.1,43.13,27700.0,21.3885,21.438,21.3143,21.3292,27700.0
2005-11-04 11:00:00,43.14,43.22,43.08,43.21,16500.0,21.3341,21.3737,21.3045,21.3687,16500.0
2005-11-04 11:30:00,43.2,43.33,43.14,43.3,12400.0,21.3638,21.4281,21.3341,21.4133,12400.0
2005-11-04 12:00:00,43.3,43.4,43.23,43.39,11000.0,21.4133,21.4627,21.3786,21.4578,11000.0
2005-11-04 12:30:00,43.39,43.41,43.29,43.39,11500.0,21.4578,21.4676,21.4083,21.4578,11500.0
2005-11-04 13:00:00,43.41,43.41,43.17,43.26,13300.0,21.4676,21.4676,21.349,21.3935,13300.0
2005-11-04 13:30:00,43.27,43.27,43.11,43.11,13100.0,21.3984,21.3984,21.3193,21.3193,13100.0
2005-11-04 14:00:00,43.1,43.3,43.03,43.21,21700.0,21.3143,21.4133,21.2797,21.3687,21700.0
2005-11-04 14:30:00,43.21,43.23,43.01,43.09,19000.0,21.3687,21.3786,21.2698,21.3094,19000.0
2005-11-04 15:00:00,43.08,43.27,43.06,43.25,29400.0,21.3045,21.3984,21.2946,21.3885,29400.0
2005-11-04 15:30:00,43.27,43.5,43.22,43.46,47000.0,21.3984,21.5122,21.3737,21.4924,47000.0
2005-11-07 09:30:00,43.79,43.79,43.17,43.18,37800.0,21.6556,21.6556,21.349,21.3539,37800.0
2005-11-07 10:00:00,43.2,43.47,43.12,43.17,34300.0,21.3638,21.4973,21.3242,21.349,34300.0
2005-11-07 10:30:00,43.14,43.27,43.09,43.2,32700.0,21.3341,21.3984,21.3094,21.3638,32700.0
2005-11-07 11:00:00,43.18,43.24,42.99,43.09,18600.0,21.3539,21.3836,21.2599,21.3094,18600.0
2005-11-07 11:30:00,43.07,43.26,43.06,43.17,28000.0,21.2995,21.3935,21.2946,21.349,28000.0
2005-11-07 12:00:00,43.14,43.25,43.11,43.2,9600.0,21.3341,21.3885,21.3193,21.3638,9600.0
2005-11-07 12:30:00,43.22,43.22,43.07,43.09,7600.0,21.3737,21.3737,21.2995,21.3094,7600.0
2005-11-07 13:00:00,43.11,43.22,43.1,43.22,7700.0,21.3193,21.3737,21.3143,21.3737,7700.0
2005-11-07 13:30:00,43.22,43.3,43.16,43.26,18300.0,21.3737,21.4133,21.344,21.3935,18300.0
2005-11-07 14:00:00,43.24,43.39,43.18,43.34,17700.0,21.3836,21.4578,21.3539,21.433,17700.0
2005-11-07 14:30:00,43.33,43.41,43.32,43.37,16900.0,21.4281,21.4676,21.4231,21.4479,16900.0
2005-11-07 15:00:00,43.41,43.41,43.16,43.22,48200.0,21.4676,21.4676,21.344,21.3737,48200.0
2005-11-07 15:30:00,43.24,43.58,43.22,43.57,70300.0,21.3836,21.5517,21.3737,21.5468,70300.0
2005-11-08 09:30:00,43.7,43.7,43.01,43.25,44700.0,21.6111,21.6111,21.2698,21.3885,44700.0
2005-11-08 10:00:00,43.25,43.28,43.0,43.11,16600.0,21.3885,21.4034,21.2649,21.3193,16600.0
2005-11-08 10:30:00,43.15,43.32,43.15,43.18,15700.0,21.3391,21.4231,21.3391,21.3539,15700.0
2005-11-08 11:00:00,43.18,43.24,43.08,43.17,17100.0,21.3539,21.3836,21.3045,21.349,17100.0
2005-11-08 11:30:00,43.14,43.23,43.04,43.2,6600.0,21.3341,21.3786,21.2847,21.3638,6600.0
2005-11-08 12:00:00,43.19,43.23,43.18,43.2,3500.0,21.3589,21.3786,21.3539,21.3638,3500.0
2005-11-08 12:30:00,43.2,43.26,43.14,43.26,6000.0,21.3638,21.3935,21.3341,21.3935,6000.0
2005-11-08 13:00:00,43.24,43.24,43.09,43.16,9300.0,21.3836,21.3836,21.3094,21.344,9300.0
2005-11-08 13:30:00,43.18,43.26,43.17,43.26,8000.0,21.3539,21.3935,21.349,21.3935,8000.0
2005-11-08 14:00:00,43.26,43.27,43.08,43.19,16900.0,21.3935,21.3984,21.3045,21.3589,16900.0
2005-11-08 14:30:00,43.21,43.4,43.21,43.36,54500.0,21.3687,21.4627,21.3687,21.4429,54500.0
2005-11-08 15:00:00,43.37,43.64,43.37,43.64,52700.0,21.4479,21.5814,21.4479,21.5814,52700.0
2005-11-08 15:30:00,43.63,43.63,43.54,43.55,36700.0,21.5764,21.5764,21.5319,21.5369,36700.0
2005-11-09 09:30:00,43.7,43.71,42.93,43.46,28900.0,21.6111,21.616,21.2303,21.4924,28900.0
2005-11-09 10:00:00,43.46,43.67,43.46,43.62,13600.0,21.4924,21.5962,21.4924,21.5715,13600.0
2005-11-09 10:30:00,43.64,43.77,43.53,43.53,39200.0,21.5814,21.6457,21.527,21.527,39200.0
2005-11-09 11:00:00,43.53,43.57,43.44,43.48,11500.0,21.527,21.5468,21.4825,21.5023,11500.0
2005-11-09 11:30:00,43.5,43.62,43.48,43.62,13500.0,21.5122,21.5715,21.5023,21.5715,13500.0
2005-11-09 12:00:00,43.62,43.99,43.58,43.98,24200.0,21.5715,21.7545,21.5517,21.7495,24200.0
2005-11-09 12:30:00,43.97,43.97,43.81,43.82,30500.0,21.7446,21.7446,21.6655,21.6704,30500.0
2005-11-09 13:00:00,43.82,43.85,43.73,43.76,26700.0,21.6704,21.6852,21.6259,21.6407,26700.0
2005-11-09 13:30:00,43.76,43.78,43.53,43.65,39300.0,21.6407,21.6506,21.527,21.5863,39300.0
2005-11-09 14:00:00,43.65,43.65,43.51,43.57,14200.0,21.5863,21.5863,21.5171,21.5468,14200.0
2005-11-09 14:30:00,43.57,43.69,43.52,43.62,18800.0,21.5468,21.6061,21.522,21.5715,18800.0
2005-11-09 15:00:00,43.62,43.78,43.57,43.76,24500.0,21.5715,21.6506,21.5468,21.6407,24500.0
2005-11-09 15:30:00,43.76,43.81,43.69,43.76,49500.0,21.6407,21.6655,21.6061,21.6407,49500.0
2005-11-10 09:30:00,43.58,44.1,43.58,44.04,36900.0,21.5517,21.8089,21.5517,21.7792,36900.0
2005-11-10 10:00:00,44.03,44.07,43.72,43.83,38500.0,21.7743,21.794,21.621,21.6754,38500.0
2005-11-10 10:30:00,43.85,43.96,43.75,43.91,15000.0,21.6852,21.7396,21.6358,21.7149,15000.0
2005-11-10 11:00:00,43.95,44.03,43.84,44.03,16500.0,21.7347,21.7743,21.6803,21.7743,16500.0
2005-11-10 11:30:00,44.03,44.14,43.96,44.11,11000.0,21.7743,21.8287,21.7396,21.8138,11000.0
2005-11-10 12:00:00,44.11,44.14,44.0,44.13,11600.0,21.8138,21.8287,21.7594,21.8237,11600.0
2005-11-10 12:30:00,44.13,44.26,44.13,44.23,20000.0,21.8237,21.888,21.8237,21.8732,20000.0
2005-11-10 13:00:00,44.2,44.33,44.19,44.32,28200.0,21.8583,21.9226,21.8534,21.9177,28200.0
2005-11-10 13:30:00,44.31,44.68,44.24,44.6,33300.0,21.9127,22.0957,21.8781,22.0561,33300.0
2005-11-10 14:00:00,44.6,44.71,44.46,44.71,32500.0,22.0561,22.1105,21.9869,22.1105,32500.0
2005-11-10 14:30:00,44.68,44.72,44.49,44.65,39600.0,22.0957,22.1155,22.0017,22.0809,39600.0
2005-11-10 15:00:00,44.68,44.72,44.55,44.58,68100.0,22.0957,22.1155,22.0314,22.0463,68100.0
2005-11-10 15:30:00,44.57,44.65,44.51,44.65,50900.0,22.0413,22.0809,22.0116,22.0809,50900.0
2005-11-11 09:30:00,44.75,44.79,44.52,44.7,28000.0,22.1303,22.1501,22.0166,22.1056,28000.0
2005-11-11 10:00:00,44.71,44.77,44.46,44.49,17100.0,22.1105,22.1402,21.9869,22.0017,17100.0
2005-11-11 10:30:00,44.48,44.61,44.44,44.61,31200.0,21.9968,22.0611,21.977,22.0611,31200.0
2005-11-11 11:00:00,44.62,44.66,44.53,44.56,12800.0,22.066,22.0858,22.0215,22.0364,12800.0
2005-11-11 11:30:00,44.56,44.64,44.51,44.56,7500.0,22.0364,22.0759,22.0116,22.0364,7500.0
2005-11-11 12:00:00,44.58,44.6,44.56,44.58,4600.0,22.0463,22.0561,22.0364,22.0463,4600.0
2005-11-11 12:30:00,44.58,44.59,44.52,44.52,7100.0,22.0463,22.0512,22.0166,22.0166,7100.0
2005-11-11 13:00:00,44.51,44.56,44.48,44.55,10300.0,22.0116,22.0364,21.9968,22.0314,10300.0
2005-11-11 13:30:00,44.56,44.63,44.54,44.62,15300.0,22.0364,22.071,22.0265,22.066,15300.0
2005-11-11 14:00:00,44.61,44.72,44.61,44.67,18700.0,22.0611,22.1155,22.0611,22.0908,18700.0
2005-11-11 14:30:00,44.65,44.7,44.58,44.61,8800.0,22.0809,22.1056,22.0463,22.0611,8800.0
2005-11-11 15:00:00,44.61,44.68,44.58,44.65,11600.0,22.0611,22.0957,22.0463,22.0809,11600.0
2005-11-11 15:30:00,44.65,44.75,44.62,44.75,43900.0,22.0809,22.1303,22.066,22.1303,43900.0
2005-11-14 09:30:00,44.79,44.79,44.54,44.61,25100.0,22.1501,22.1501,22.0265,22.0611,25100.0
2005-11-14 10:00:00,44.59,44.74,44.54,44.62,11100.0,22.0512,22.1254,22.0265,22.066,11100.0
2005-11-14 10:30:00,44.61,44.76,44.59,44.65,12400.0,22.0611,22.1353,22.0512,22.0809,12400.0
2005-11-14 11:00:00,44.67,44.75,44.62,44.69,10100.0,22.0908,22.1303,22.066,22.1007,10100.0
2005-11-14 11:30:00,44.65,44.66,44.52,44.58,14700.0,22.0809,22.0858,22.0166,22.0463,14700.0
2005-11-14 12:00:00,44.56,44.56,44.46,44.47,14000.0,22.0364,22.0364,21.9869,21.9919,14000.0
2005-11-14 12:30:00,44.46,44.48,44.42,44.43,5300.0,21.9869,21.9968,21.9671,21.9721,5300.0
2005-11-14 13:00:00,44.41,44.45,44.36,44.4,8500.0,21.9622,21.982,21.9375,21.9572,8500.0
2005-11-14 13:30:00,44.37,44.55,44.37,44.54,13100.0,21.9424,22.0314,21.9424,22.0265,13100.0
2005-11-14 14:00:00,44.54,44.55,44.45,44.46,16700.0,22.0265,22.0314,21.982,21.9869,16700.0
2005-11-14 14:30:00,44.47,44.63,44.47,44.6,22200.0,21.9919,22.071,21.9919,22.0561,22200.0
2005-11-14 15:00:00,44.6,44.79,44.6,44.77,22800.0,22.0561,22.1501,22.0561,22.1402,22800.0
2005-11-14 15:30:00,44.76,44.83,44.74,44.8,35200.0,22.1353,22.1699,22.1254,22.155,35200.0
2005-11-15 09:30:00,44.82,44.95,44.38,44.84,53300.0,22.1649,22.2292,21.9473,22.1748,53300.0
2005-11-15 10:00:00,44.84,44.98,44.79,44.91,21400.0,22.1748,22.2441,22.1501,22.2094,21400.0
2005-11-15 10:30:00,44.92,44.96,44.79,44.89,25500.0,22.2144,22.2342,22.1501,22.1996,25500.0
2005-11-15 11:00:00,44.9,44.9,44.8,44.82,13400.0,22.2045,22.2045,22.155,22.1649,13400.0
2005-11-15 11:30:00,44.82,44.82,44.73,44.73,12200.0,22.1649,22.1649,22.1204,22.1204,12200.0
2005-11-15 12:00:00,44.74,44.89,44.74,44.89,15600.0,22.1254,22.1996,22.1254,22.1996,15600.0
2005-11-15 12:30:00,44.88,44.88,44.77,44.79,3800.0,22.1946,22.1946,22.1402,22.1501,3800.0
2005-11-15 13:00:00,44.81,44.84,44.68,44.69,13400.0,22.16,22.1748,22.0957,22.1007,13400.0
2005-11-15 13:30:00,44.69,44.71,44.47,44.52,13900.0,22.1007,22.1105,21.9919,22.0166,13900.0
2005-11-15 14:00:00,44.49,44.49,44.28,44.31,17300.0,22.0017,22.0017,21.8979,21.9127,17300.0
2005-11-15 14:30:00,44.32,44.33,44.18,44.18,22800.0,21.9177,21.9226,21.8484,21.8484,22800.0
2005-11-15 15:00:00,44.19,44.32,44.14,44.25,19900.0,21.8534,21.9177,21.8287,21.8831,19900.0
2005-11-15 15:30:00,44.27,44.35,44.23,44.25,35600.0,21.8929,21.9325,21.8732,21.8831,35600.0
2005-11-16 09:30:00,44.15,44.29,43.96,44.07,61300.0,21.8336,21.9028,21.7396,21.794,61300.0
2005-11-16 10:00:00,44.07,44.11,43.91,43.93,13600.0,21.794,21.8138,21.7149,21.7248,13600.0
2005-11-16 10:30:00,43.91,43.91,43.68,43.77,24000.0,21.7149,21.7149,21.6012,21.6457,24000.0
2005-11-16 11:00:00,43.77,43.78,43.7,43.75,15600.0,21.6457,21.6506,21.6111,21.6358,15600.0
2005-11-16 11:30:00,43.75,43.78,43.7,43.7,17900.0,21.6358,21.6506,21.6111,21.6111,17900.0
2005-11-16 12:00:00,43.73,43.76,43.7,43.73,14000.0,21.6259,21.6407,21.6111,21.6259,14000.0
2005-11-16 12:30:00,43.73,43.75,43.68,43.69,9700.0,21.6259,21.6358,21.6012,21.6061,9700.0
2005-11-16 13:00:00,43.69,43.69,43.61,43.64,17200.0,21.6061,21.6061,21.5666,21.5814,17200.0
2005-11-16 13:30:00,43.65,43.74,43.59,43.63,41900.0,21.5863,21.6308,21.5567,21.5764,41900.0
2005-11-16 14:00:00,43.6,43.68,43.6,43.68,25700.0,21.5616,21.6012,21.5616,21.6012,25700.0
2005-11-16 14:30:00,43.68,43.74,43.61,43.73,46600.0,21.6012,21.6308,21.5666,21.6259,46600.0
2005-11-16 15:00:00,43.72,43.77,43.62,43.73,40300.0,21.621,21.6457,21.5715,21.6259,40300.0
2005-11-16 15:30:00,43.72,43.82,43.69,43.8,57200.0,21.621,21.6704,21.6061,21.6605,57200.0
2005-11-17 09:30:00,43.92,44.06,43.24,43.44,52800.0,21.7199,21.7891,21.3836,21.4825,52800.0
2005-11-17 10:00:00,43.44,43.55,43.43,43.47,30900.0,21.4825,21.5369,21.4775,21.4973,30900.0
2005-11-17 10:30:00,43.47,43.5,43.34,43.44,23600.0,21.4973,21.5122,21.433,21.4825,23600.0
2005-11-17 11:00:00,43.43,43.72,43.32,43.68,32600.0,21.4775,21.621,21.4231,21.6012,32600.0
2005-11-17 11:30:00,43.68,43.76,43.63,43.71,11200.0,21.6012,21.6407,21.5764,21.616,11200.0
2005-11-17 12:00:00,43.71,43.73,43.66,43.73,9100.0,21.616,21.6259,21.5913,21.6259,9100.0
2005-11-17 12:30:00,43.72,43.73,43.63,43.68,12300.0,21.621,21.6259,21.5764,21.6012,12300.0
2005-11-17 13:00:00,43.68,43.69,43.59,43.67,8700.0,21.6012,21.6061,21.5567,21.5962,8700.0
2005-11-17 13:30:00,43.64,43.68,43.57,43.66,28200.0,21.5814,21.6012,21.5468,21.5913,28200.0
2005-11-17 14:00:00,43.64,43.93,43.62,43.9,14600.0,21.5814,21.7248,21.5715,21.71,14600.0
2005-11-17 14:30:00,43.87,44.0,43.86,44.0,23400.0,21.6951,21.7594,21.6902,21.7594,23400.0
2005-11-17 15:00:00,44.0,44.04,43.9,44.01,26500.0,21.7594,21.7792,21.71,21.7644,26500.0
2005-11-17 15:30:00,44.0,44.06,43.94,44.03,47100.0,21.7594,21.7891,21.7298,21.7743,47100.0
2005-11-18 09:30:00,44.82,44.92,43.79,44.14,163800.0,22.1649,22.2144,21.6556,21.8287,163800.0
2005-11-18 10:00:00,44.17,44.23,44.1,44.12,13300.0,21.8435,21.8732,21.8089,21.8188,13300.0
2005-11-18 10:30:00,44.15,44.18,44.0,44.05,10500.0,21.8336,21.8484,21.7594,21.7842,10500.0
2005-11-18 11:00:00,44.07,44.18,44.04,44.06,13300.0,21.794,21.8484,21.7792,21.7891,13300.0
2005-11-18 11:30:00,44.07,44.08,43.99,44.05,7300.0,21.794,21.799,21.7545,21.7842,7300.0
2005-11-18 12:00:00,44.06,44.08,44.0,44.0,10000.0,21.7891,21.799,21.7594,21.7594,10000.0
2005-11-18 12:30:00,44.01,44.01,43.91,43.98,8400.0,21.7644,21.7644,21.7149,21.7495,8400.0
2005-11-18 13:00:00,43.98,44.08,43.96,44.06,12100.0,21.7495,21.799,21.7396,21.7891,12100.0
2005-11-18 13:30:00,44.07,44.24,44.06,44.22,10300.0,21.794,21.8781,21.7891,21.8682,10300.0
2005-11-18 14:00:00,44.22,44.27,44.17,44.21,17400.0,21.8682,21.8929,21.8435,21.8633,17400.0
2005-11-18 14:30:00,44.18,44.26,44.17,44.23,10100.0,21.8484,21.888,21.8435,21.8732,10100.0
2005-11-18 15:00:00,44.23,44.32,44.19,44.28,17800.0,21.8732,21.9177,21.8534,21.8979,17800.0
2005-11-18 15:30:00,44.28,44.48,44.28,44.43,43800.0,21.8979,21.9968,21.8979,21.9721,43800.0
2005-11-21 09:30:00,44.25,44.45,43.82,44.21,41900.0,21.8831,21.982,21.6704,21.8633,41900.0
2005-11-21 10:00:00,44.22,44.24,43.53,43.97,70200.0,21.8682,21.8781,21.527,21.7446,70200.0
2005-11-21 10:30:00,43.96,44.12,43.96,44.11,8000.0,21.7396,21.8188,21.7396,21.8138,8000.0
2005-11-21 11:00:00,44.1,44.11,44.01,44.06,6700.0,21.8089,21.8138,21.7644,21.7891,6700.0
2005-11-21 11:30:00,44.04,44.04,43.97,43.98,10600.0,21.7792,21.7792,21.7446,21.7495,10600.0
2005-11-21 12:00:00,43.97,44.03,43.96,43.97,8500.0,21.7446,21.7743,21.7396,21.7446,8500.0
2005-11-21 12:30:00,43.95,44.04,43.94,43.99,6400.0,21.7347,21.7792,21.7298,21.7545,6400.0
2005-11-21 13:00:00,43.98,44.01,43.93,44.0,4900.0,21.7495,21.7644,21.7248,21.7594,4900.0
2005-11-21 13:30:00,44.0,44.07,43.97,44.06,10500.0,21.7594,21.794,21.7446,21.7891,10500.0
2005-11-21 14:00:00,44.06,44.07,43.96,44.03,8200.0,21.7891,21.794,21.7396,21.7743,8200.0
2005-11-21 14:30:00,44.03,44.06,43.92,44.01,14800.0,21.7743,21.7891,21.7199,21.7644,14800.0
2005-11-21 15:00:00,44.01,44.18,43.99,44.16,35000.0,21.7644,21.8484,21.7545,21.8385,35000.0
2005-11-21 15:30:00,44.17,44.25,44.13,44.16,27600.0,21.8435,21.8831,21.8237,21.8385,27600.0
2005-11-22 09:30:00,43.98,43.99,43.89,43.91,58900.0,21.7495,21.7545,21.705,21.7149,58900.0
2005-11-22 10:00:00,43.91,44.0,43.9,43.98,10400.0,21.7149,21.7594,21.71,21.7495,10400.0
2005-11-22 10:30:00,43.98,44.03,43.95,43.95,24900.0,21.7495,21.7743,21.7347,21.7347,24900.0
2005-11-22 11:00:00,43.96,44.0,43.96,44.0,8900.0,21.7396,21.7594,21.7396,21.7594,8900.0
2005-11-22 11:30:00,44.0,44.0,43.98,44.0,4200.0,21.7594,21.7594,21.7495,21.7594,4200.0
2005-11-22 12:00:00,44.0,44.0,43.98,44.0,7400.0,21.7594,21.7594,21.7495,21.7594,7400.0
2005-11-22 12:30:00,44.0,44.0,43.98,44.0,6100.0,21.7594,21.7594,21.7495,21.7594,6100.0
2005-11-22 13:00:00,44.0,44.09,43.99,44.01,93200.0,21.7594,21.8039,21.7545,21.7644,93200.0
2005-11-22 13:30:00,44.0,44.02,43.95,43.96,14600.0,21.7594,21.7693,21.7347,21.7396,14600.0
2005-11-22 14:00:00,44.01,44.11,44.0,44.1,62400.0,21.7644,21.8138,21.7594,21.8089,62400.0
2005-11-22 14:30:00,44.1,44.27,44.09,44.26,29900.0,21.8089,21.8929,21.8039,21.888,29900.0
2005-11-22 15:00:00,44.27,44.35,44.19,44.29,34400.0,21.8929,21.9325,21.8534,21.9028,34400.0
2005-11-22 15:30:00,44.29,44.43,44.28,44.41,32300.0,21.9028,21.9721,21.8979,21.9622,32300.0
2005-11-23 09:30:00,44.16,44.58,44.16,44.45,24900.0,21.8385,22.0463,21.8385,21.982,24900.0
2005-11-23 10:00:00,44.46,44.56,44.44,44.49,10100.0,21.9869,22.0364,21.977,22.0017,10100.0
2005-11-23 10:30:00,44.49,44.64,44.45,44.57,18100.0,22.0017,22.0759,21.982,22.0413,18100.0
2005-11-23 11:00:00,44.55,44.62,44.51,44.62,14500.0,22.0314,22.066,22.0116,22.066,14500.0
2005-11-23 11:30:00,44.63,44.7,44.61,44.69,3700.0,22.071,22.1056,22.0611,22.1007,3700.0
2005-11-23 12:00:00,44.7,44.73,44.68,44.69,5200.0,22.1056,22.1204,22.0957,22.1007,5200.0
2005-11-23 12:30:00,44.69,44.75,44.64,44.64,13200.0,22.1007,22.1303,22.0759,22.0759,13200.0
2005-11-23 13:00:00,44.63,44.63,44.54,44.63,15700.0,22.071,22.071,22.0265,22.071,15700.0
2005-11-23 13:30:00,44.63,44.66,44.56,44.57,9700.0,22.071,22.0858,22.0364,22.0413,9700.0
2005-11-23 14:00:00,44.61,44.68,44.58,44.68,12000.0,22.0611,22.0957,22.0463,22.0957,12000.0
2005-11-23 14:30:00,44.67,44.74,44.61,44.68,13900.0,22.0908,22.1254,22.0611,22.0957,13900.0
2005-11-23 15:00:00,44.64,44.64,44.53,44.59,13500.0,22.0759,22.0759,22.0215,22.0512,13500.0
2005-11-23 15:30:00,44.59,44.64,44.51,44.61,25800.0,22.0512,22.0759,22.0116,22.0611,25800.0
2005-11-25 09:30:00,44.67,44.9,44.32,44.72,27600.0,22.0908,22.2045,21.9177,22.1155,27600.0
2005-11-25 10:00:00,44.62,44.66,44.35,44.35,17200.0,22.066,22.0858,21.9325,21.9325,17200.0
2005-11-25 10:30:00,44.33,44.38,44.21,44.24,14000.0,21.9226,21.9473,21.8633,21.8781,14000.0
2005-11-25 11:00:00,44.25,44.35,44.22,44.26,16300.0,21.8831,21.9325,21.8682,21.888,16300.0
2005-11-25 11:30:00,44.27,44.29,44.21,44.25,8200.0,21.8929,21.9028,21.8633,21.8831,8200.0
2005-11-25 12:00:00,44.24,44.25,44.18,44.25,14400.0,21.8781,21.8831,21.8484,21.8831,14400.0
2005-11-25 12:30:00,44.23,44.37,44.2,44.35,16900.0,21.8732,21.9424,21.8583,21.9325,16900.0
2005-11-25 13:00:00,44.4,44.4,44.4,44.4,6400.0,21.9572,21.9572,21.9572,21.9572,6400.0
2005-11-25 13:30:00,44.4,44.4,44.4,44.4,0.0,21.9572,21.9572,21.9572,21.9572,0.0
2005-11-25 14:00:00,44.4,44.4,44.4,44.4,0.0,21.9572,21.9572,21.9572,21.9572,0.0
2005-11-25 14:30:00,44.4,44.4,44.4,44.4,600.0,21.9572,21.9572,21.9572,21.9572,600.0
2005-11-25 15:00:00,44.4,44.4,44.4,44.4,0.0,21.9572,21.9572,21.9572,21.9572,0.0
2005-11-28 09:30:00,44.3,44.64,44.13,44.36,19400.0,21.9078,22.0759,21.8237,21.9375,19400.0
2005-11-28 10:00:00,44.36,44.44,44.2,44.28,12500.0,21.9375,21.977,21.8583,21.8979,12500.0
2005-11-28 10:30:00,44.26,44.54,44.26,44.45,30600.0,21.888,22.0265,21.888,21.982,30600.0
2005-11-28 11:00:00,44.43,44.51,44.39,44.47,19400.0,21.9721,22.0116,21.9523,21.9919,19400.0
2005-11-28 11:30:00,44.47,44.53,44.41,44.45,8800.0,21.9919,22.0215,21.9622,21.982,8800.0
2005-11-28 12:00:00,44.42,44.47,44.4,44.4,11300.0,21.9671,21.9919,21.9572,21.9572,11300.0
2005-11-28 12:30:00,44.41,44.43,44.4,44.41,14700.0,21.9622,21.9721,21.9572,21.9622,14700.0
2005-11-28 13:00:00,44.41,44.48,44.38,44.44,10800.0,21.9622,21.9968,21.9473,21.977,10800.0
2005-11-28 13:30:00,44.42,44.52,44.41,44.52,21800.0,21.9671,22.0166,21.9622,22.0166,21800.0
2005-11-28 14:00:00,44.52,44.52,44.42,44.51,11000.0,22.0166,22.0166,21.9671,22.0116,11000.0
2005-11-28 14:30:00,44.47,44.52,44.43,44.5,32900.0,21.9919,22.0166,21.9721,22.0067,32900.0
2005-11-28 15:00:00,44.5,44.53,44.45,44.46,35600.0,22.0067,22.0215,21.982,21.9869,35600.0
2005-11-28 15:30:00,44.46,44.52,44.43,44.49,61500.0,21.9869,22.0166,21.9721,22.0017,61500.0
2005-11-29 09:30:00,44.72,44.89,44.51,44.62,35800.0,22.1155,22.1996,22.0116,22.066,35800.0
2005-11-29 10:00:00,44.59,44.65,44.47,44.54,17500.0,22.0512,22.0809,21.9919,22.0265,17500.0
2005-11-29 10:30:00,44.54,44.67,44.52,44.59,26700.0,22.0265,22.0908,22.0166,22.0512,26700.0
2005-11-29 11:00:00,44.58,44.69,44.49,44.64,13900.0,22.0463,22.1007,22.0017,22.0759,13900.0
2005-11-29 11:30:00,44.68,44.78,44.59,44.65,26400.0,22.0957,22.1452,22.0512,22.0809,26400.0
2005-11-29 12:00:00,44.62,44.62,44.53,44.56,13000.0,22.066,22.066,22.0215,22.0364,13000.0
2005-11-29 12:30:00,44.56,44.6,44.51,44.57,8200.0,22.0364,22.0561,22.0116,22.0413,8200.0
2005-11-29 13:00:00,44.55,44.6,44.52,44.54,7200.0,22.0314,22.0561,22.0166,22.0265,7200.0
2005-11-29 13:30:00,44.53,44.54,44.46,44.52,19400.0,22.0215,22.0265,21.9869,22.0166,19400.0
2005-11-29 14:00:00,44.56,44.59,44.49,44.49,10200.0,22.0364,22.0512,22.0017,22.0017,10200.0
2005-11-29 14:30:00,44.49,44.61,44.47,44.55,13300.0,22.0017,22.0611,21.9919,22.0314,13300.0
2005-11-29 15:00:00,44.58,44.61,44.51,44.55,16600.0,22.0463,22.0611,22.0116,22.0314,16600.0
2005-11-29 15:30:00,44.54,44.56,44.48,44.54,24200.0,22.0265,22.0364,21.9968,22.0265,24200.0
2005-11-30 09:30:00,44.72,44.77,44.37,44.45,53800.0,22.1155,22.1402,21.9424,21.982,53800.0
2005-11-30 10:00:00,44.46,44.48,44.31,44.39,28900.0,21.9869,21.9968,21.9127,21.9523,28900.0
2005-11-30 10:30:00,44.36,44.38,44.25,44.27,42400.0,21.9375,21.9473,21.8831,21.8929,42400.0
2005-11-30 11:00:00,44.27,44.44,44.27,44.43,15300.0,21.8929,21.977,21.8929,21.9721,15300.0
2005-11-30 11:30:00,44.44,44.65,44.32,44.65,62600.0,21.977,22.0809,21.9177,22.0809,62600.0
2005-11-30 12:00:00,44.65,44.68,44.6,44.66,15200.0,22.0809,22.0957,22.0561,22.0858,15200.0
2005-11-30 12:30:00,44.67,44.72,44.64,44.71,15200.0,22.0908,22.1155,22.0759,22.1105,15200.0
2005-11-30 13:00:00,44.72,44.75,44.66,44.66,36000.0,22.1155,22.1303,22.0858,22.0858,36000.0
2005-11-30 13:30:00,44.62,44.64,44.46,44.52,38700.0,22.066,22.0759,21.9869,22.0166,38700.0
2005-11-30 14:00:00,44.5,44.66,44.5,44.54,30400.0,22.0067,22.0858,22.0067,22.0265,30400.0
2005-11-30 14:30:00,44.53,44.56,44.44,44.48,25000.0,22.0215,22.0364,21.977,21.9968,25000.0
2005-11-30 15:00:00,44.48,44.51,44.4,44.46,38200.0,21.9968,22.0116,21.9572,21.9869,38200.0
2005-11-30 15:30:00,44.45,44.49,44.4,44.49,70900.0,21.982,22.0017,21.9572,22.0017,70900.0
2005-12-01 09:30:00,44.74,44.88,44.48,44.75,75500.0,22.1254,22.1946,21.9968,22.1303,75500.0
2005-12-01 10:00:00,44.75,44.79,44.58,44.63,17200.0,22.1303,22.1501,22.0463,22.071,17200.0
2005-12-01 10:30:00,44.63,44.77,44.6,44.77,13500.0,22.071,22.1402,22.0561,22.1402,13500.0
2005-12-01 11:00:00,44.77,44.81,44.65,44.74,24700.0,22.1402,22.16,22.0809,22.1254,24700.0
2005-12-01 11:30:00,44.76,44.78,44.68,44.75,26300.0,22.1353,22.1452,22.0957,22.1303,26300.0
2005-12-01 12:00:00,44.75,44.77,44.73,44.74,11000.0,22.1303,22.1402,22.1204,22.1254,11000.0
2005-12-01 12:30:00,44.74,44.82,44.72,44.81,13700.0,22.1254,22.1649,22.1155,22.16,13700.0
2005-12-01 13:00:00,44.79,44.87,44.71,44.81,17600.0,22.1501,22.1897,22.1105,22.16,17600.0
2005-12-01 13:30:00,44.82,44.85,44.74,44.75,10900.0,22.1649,22.1798,22.1254,22.1303,10900.0
2005-12-01 14:00:00,44.77,44.83,44.74,44.83,8100.0,22.1402,22.1699,22.1254,22.1699,8100.0
2005-12-01 14:30:00,44.83,44.9,44.83,44.85,23200.0,22.1699,22.2045,22.1699,22.1798,23200.0
2005-12-01 15:00:00,44.87,44.94,44.84,44.94,57500.0,22.1897,22.2243,22.1748,22.2243,57500.0
2005-12-01 15:30:00,44.93,45.06,44.92,45.02,108200.0,22.2193,22.2836,22.2144,22.2638,108200.0
2005-12-02 09:30:00,44.76,45.0,44.63,44.89,66800.0,22.1353,22.254,22.071,22.1996,66800.0
2005-12-02 10:00:00,44.91,44.99,44.89,44.95,14900.0,22.2094,22.249,22.1996,22.2292,14900.0
2005-12-02 10:30:00,44.98,45.0,44.9,44.91,12600.0,22.2441,22.254,22.2045,22.2094,12600.0
2005-12-02 11:00:00,44.91,45.0,44.9,44.94,36300.0,22.2094,22.254,22.2045,22.2243,36300.0
2005-12-02 11:30:00,44.92,44.95,44.9,44.91,28200.0,22.2144,22.2292,22.2045,22.2094,28200.0
2005-12-02 12:00:00,44.91,44.97,44.89,44.93,22700.0,22.2094,22.2391,22.1996,22.2193,22700.0
2005-12-02 12:30:00,44.92,44.96,44.9,44.91,24600.0,22.2144,22.2342,22.2045,22.2094,24600.0
2005-12-02 13:00:00,44.9,44.98,44.9,44.95,26900.0,22.2045,22.2441,22.2045,22.2292,26900.0
2005-12-02 13:30:00,44.95,44.95,44.9,44.92,29900.0,22.2292,22.2292,22.2045,22.2144,29900.0
2005-12-02 14:00:00,44.91,44.95,44.9,44.95,14100.0,22.2094,22.2292,22.2045,22.2292,14100.0
2005-12-02 14:30:00,44.94,44.96,44.9,44.91,9200.0,22.2243,22.2342,22.2045,22.2094,9200.0
2005-12-02 15:00:00,44.91,45.04,44.91,45.02,21800.0,22.2094,22.2737,22.2094,22.2638,21800.0
2005-12-02 15:30:00,45.0,45.04,44.98,45.0,25200.0,22.254,22.2737,22.2441,22.254,25200.0
2005-12-05 09:30:00,44.86,45.13,44.83,45.13,45800.0,22.1847,22.3182,22.1699,22.3182,45800.0
2005-12-05 10:00:00,45.12,45.15,44.9,44.9,35600.0,22.3133,22.3281,22.2045,22.2045,35600.0
2005-12-05 10:30:00,44.9,44.96,44.87,44.9,51100.0,22.2045,22.2342,22.1897,22.2045,51100.0
2005-12-05 11:00:00,44.91,45.01,44.89,44.99,27500.0,22.2094,22.2589,22.1996,22.249,27500.0
2005-12-05 11:30:00,45.02,45.05,44.95,45.02,25100.0,22.2638,22.2787,22.2292,22.2638,25100.0
2005-12-05 12:00:00,45.03,45.03,44.97,45.02,10300.0,22.2688,22.2688,22.2391,22.2638,10300.0
2005-12-05 12:30:00,45.02,45.08,44.86,45.07,30500.0,22.2638,22.2935,22.1847,22.2886,30500.0
2005-12-05 13:00:00,45.08,45.19,45.06,45.18,29300.0,22.2935,22.3479,22.2836,22.343,29300.0
2005-12-05 13:30:00,45.18,45.23,45.15,45.18,18200.0,22.343,22.3677,22.3281,22.343,18200.0
2005-12-05 14:00:00,45.18,45.21,45.13,45.2,21500.0,22.343,22.3578,22.3182,22.3529,21500.0
2005-12-05 14:30:00,45.2,45.34,45.18,45.31,47200.0,22.3529,22.4221,22.343,22.4073,47200.0
2005-12-05 15:00:00,45.31,45.33,45.17,45.18,35000.0,22.4073,22.4172,22.338,22.343,35000.0
2005-12-05 15:30:00,45.18,45.26,45.16,45.24,58000.0,22.343,22.3825,22.3331,22.3726,58000.0
2005-12-06 09:30:00,45.32,45.59,45.17,45.56,42400.0,22.4122,22.5457,22.338,22.5309,42400.0
2005-12-06 10:00:00,45.54,45.58,45.49,45.58,26200.0,22.521,22.5408,22.4963,22.5408,26200.0
2005-12-06 10:30:00,45.59,45.62,45.52,45.62,27900.0,22.5457,22.5606,22.5111,22.5606,27900.0
2005-12-06 11:00:00,45.63,45.69,45.56,45.61,29800.0,22.5655,22.5952,22.5309,22.5556,29800.0
2005-12-06 11:30:00,45.63,45.72,45.59,45.72,17000.0,22.5655,22.61,22.5457,22.61,17000.0
2005-12-06 12:00:00,45.72,45.9,45.66,45.87,26100.0,22.61,22.699,22.5803,22.6842,26100.0
2005-12-06 12:30:00,45.85,45.86,45.67,45.82,34000.0,22.6743,22.6793,22.5853,22.6595,34000.0
2005-12-06 13:00:00,45.81,45.92,45.81,45.84,32700.0,22.6545,22.7089,22.6545,22.6694,32700.0
2005-12-06 13:30:00,45.84,45.9,45.78,45.83,13600.0,22.6694,22.699,22.6397,22.6644,13600.0
2005-12-06 14:00:00,45.82,45.82,45.73,45.73,19500.0,22.6595,22.6595,22.615,22.615,19500.0
2005-12-06 14:30:00,45.72,45.75,45.6,45.62,58200.0,22.61,22.6249,22.5507,22.5606,58200.0
2005-12-06 15:00:00,45.62,45.63,45.37,45.42,45200.0,22.5606,22.5655,22.4369,22.4617,45200.0
2005-12-06 15:30:00,45.42,45.45,45.25,45.29,52600.0,22.4617,22.4765,22.3776,22.3974,52600.0
2005-12-07 09:30:00,45.35,45.35,45.16,45.19,30000.0,22.427,22.427,22.3331,22.3479,30000.0
2005-12-07 10:00:00,45.19,45.3,45.18,45.3,6300.0,22.3479,22.4023,22.343,22.4023,6300.0
2005-12-07 10:30:00,45.29,45.39,45.23,45.25,13000.0,22.3974,22.4468,22.3677,22.3776,13000.0
2005-12-07 11:00:00,45.25,45.31,45.18,45.25,17700.0,22.3776,22.4073,22.343,22.3776,17700.0
2005-12-07 11:30:00,45.23,45.3,45.21,45.21,6000.0,22.3677,22.4023,22.3578,22.3578,6000.0
2005-12-07 12:00:00,45.22,45.26,45.14,45.26,10500.0,22.3628,22.3825,22.3232,22.3825,10500.0
2005-12-07 12:30:00,45.24,45.24,45.16,45.17,16400.0,22.3726,22.3726,22.3331,22.338,16400.0
2005-12-07 13:00:00,45.17,45.19,45.07,45.1,44800.0,22.338,22.3479,22.2886,22.3034,44800.0
2005-12-07 13:30:00,45.1,45.16,45.05,45.12,21000.0,22.3034,22.3331,22.2787,22.3133,21000.0
2005-12-07 14:00:00,45.1,45.13,45.07,45.11,18100.0,22.3034,22.3182,22.2886,22.3084,18100.0
2005-12-07 14:30:00,45.1,45.18,45.08,45.11,37900.0,22.3034,22.343,22.2935,22.3084,37900.0
2005-12-07 15:00:00,45.11,45.11,45.0,45.08,45500.0,22.3084,22.3084,22.254,22.2935,45500.0
2005-12-07 15:30:00,45.08,45.17,45.08,45.1,41900.0,22.2935,22.338,22.2935,22.3034,41900.0
2005-12-08 09:30:00,45.25,45.34,45.03,45.05,23200.0,22.3776,22.4221,22.2688,22.2787,23200.0
2005-12-08 10:00:00,45.05,45.11,45.0,45.09,9600.0,22.2787,22.3084,22.254,22.2985,9600.0
2005-12-08 10:30:00,45.05,45.37,44.98,45.35,53400.0,22.2787,22.4369,22.2441,22.427,53400.0
2005-12-08 11:00:00,45.31,45.47,45.31,45.46,18600.0,22.4073,22.4864,22.4073,22.4814,18600.0
2005-12-08 11:30:00,45.43,45.58,45.43,45.49,20600.0,22.4666,22.5408,22.4666,22.4963,20600.0
2005-12-08 12:00:00,45.5,45.56,45.47,45.53,21600.0,22.5012,22.5309,22.4864,22.5161,21600.0
2005-12-08 12:30:00,45.53,45.56,45.46,45.55,20700.0,22.5161,22.5309,22.4814,22.5259,20700.0
2005-12-08 13:00:00,45.53,45.53,45.37,45.42,49900.0,22.5161,22.5161,22.4369,22.4617,49900.0
2005-12-08 13:30:00,45.44,45.53,45.43,45.48,19400.0,22.4716,22.5161,22.4666,22.4913,19400.0
2005-12-08 14:00:00,45.47,45.49,45.35,45.42,44600.0,22.4864,22.4963,22.427,22.4617,44600.0
2005-12-08 14:30:00,45.41,45.42,45.28,45.35,52900.0,22.4567,22.4617,22.3924,22.427,52900.0
2005-12-08 15:00:00,45.36,45.44,45.25,45.29,42000.0,22.432,22.4716,22.3776,22.3974,42000.0
2005-12-08 15:30:00,45.28,45.38,45.24,45.36,59300.0,22.3924,22.4419,22.3726,22.432,59300.0
2005-12-09 09:30:00,45.05,45.52,45.05,45.43,41300.0,22.2787,22.5111,22.2787,22.4666,41300.0
2005-12-09 10:00:00,45.45,45.59,45.36,45.37,25800.0,22.4765,22.5457,22.432,22.4369,25800.0
2005-12-09 10:30:00,45.36,45.42,45.26,45.42,12000.0,22.432,22.4617,22.3825,22.4617,12000.0
2005-12-09 11:00:00,45.41,45.47,45.37,45.42,14500.0,22.4567,22.4864,22.4369,22.4617,14500.0
2005-12-09 11:30:00,45.43,45.5,45.33,45.39,9300.0,22.4666,22.5012,22.4172,22.4468,9300.0
2005-12-09 12:00:00,45.39,45.46,45.39,45.42,21400.0,22.4468,22.4814,22.4468,22.4617,21400.0
2005-12-09 12:30:00,45.42,45.58,45.41,45.55,11000.0,22.4617,22.5408,22.4567,22.5259,11000.0
2005-12-09 13:00:00,45.53,45.62,45.53,45.6,10600.0,22.5161,22.5606,22.5161,22.5507,10600.0
2005-12-09 13:30:00,45.58,45.75,45.58,45.6,11100.0,22.5408,22.6249,22.5408,22.5507,11100.0
2005-12-09 14:00:00,45.61,45.81,45.6,45.81,11700.0,22.5556,22.6545,22.5507,22.6545,11700.0
2005-12-09 14:30:00,45.79,45.84,45.74,45.74,12600.0,22.6446,22.6694,22.6199,22.6199,12600.0
2005-12-09 15:00:00,45.75,45.76,45.61,45.68,19000.0,22.6249,22.6298,22.5556,22.5902,19000.0
2005-12-09 15:30:00,45.65,45.65,45.5,45.51,59200.0,22.5754,22.5754,22.5012,22.5062,59200.0
2005-12-12 09:30:00,45.45,45.5,44.79,45.47,44100.0,22.4765,22.5012,22.1501,22.4864,44100.0
2005-12-12 10:00:00,45.47,45.54,45.41,45.47,29900.0,22.4864,22.521,22.4567,22.4864,29900.0
2005-12-12 10:30:00,45.49,45.5,45.4,45.49,19200.0,22.4963,22.5012,22.4518,22.4963,19200.0
2005-12-12 11:00:00,45.5,45.52,45.43,45.45,28300.0,22.5012,22.5111,22.4666,22.4765,28300.0
2005-12-12 11:30:00,45.44,45.46,45.37,45.38,10400.0,22.4716,22.4814,22.4369,22.4419,10400.0
2005-12-12 12:00:00,45.36,45.37,45.14,45.14,16200.0,22.432,22.4369,22.3232,22.3232,16200.0
2005-12-12 12:30:00,45.13,45.15,45.06,45.13,18600.0,22.3182,22.3281,22.2836,22.3182,18600.0
2005-12-12 13:00:00,45.13,45.16,45.0,45.1,32400.0,22.3182,22.3331,22.254,22.3034,32400.0
2005-12-12 13:30:00,45.08,45.12,45.05,45.06,18600.0,22.2935,22.3133,22.2787,22.2836,18600.0
2005-12-12 14:00:00,45.05,45.15,45.05,45.14,29900.0,22.2787,22.3281,22.2787,22.3232,29900.0
2005-12-12 14:30:00,45.13,45.27,45.1,45.24,40700.0,22.3182,22.3875,22.3034,22.3726,40700.0
2005-12-12 15:00:00,45.23,45.25,45.16,45.25,20300.0,22.3677,22.3776,22.3331,22.3776,20300.0
2005-12-12 15:30:00,45.25,45.3,45.22,45.25,35100.0,22.3776,22.4023,22.3628,22.3776,35100.0
2005-12-13 09:30:00,45.29,45.34,44.64,45.15,47000.0,22.3974,22.4221,22.0759,22.3281,47000.0
2005-12-13 10:00:00,45.15,45.19,45.14,45.19,12800.0,22.3281,22.3479,22.3232,22.3479,12800.0
2005-12-13 10:30:00,45.19,45.21,45.14,45.17,5900.0,22.3479,22.3578,22.3232,22.338,5900.0
2005-12-13 11:00:00,45.18,45.21,45.11,45.15,16300.0,22.343,22.3578,22.3084,22.3281,16300.0
2005-12-13 11:30:00,45.15,45.15,45.13,45.14,10400.0,22.3281,22.3281,22.3182,22.3232,10400.0
2005-12-13 12:00:00,45.13,45.14,45.07,45.07,39000.0,22.3182,22.3232,22.2886,22.2886,39000.0
2005-12-13 12:30:00,45.07,45.1,45.02,45.09,23800.0,22.2886,22.3034,22.2638,22.2985,23800.0
2005-12-13 13:00:00,45.08,45.13,45.08,45.13,12400.0,22.2935,22.3182,22.2935,22.3182,12400.0
2005-12-13 13:30:00,45.15,45.15,45.12,45.14,5000.0,22.3281,22.3281,22.3133,22.3232,5000.0
2005-12-13 14:00:00,45.15,45.41,45.14,45.3,53800.0,22.3281,22.4567,22.3232,22.4023,53800.0
2005-12-13 14:30:00,45.29,45.51,45.26,45.48,45000.0,22.3974,22.5062,22.3825,22.4913,45000.0
2005-12-13 15:00:00,45.47,45.51,45.34,45.41,29200.0,22.4864,22.5062,22.4221,22.4567,29200.0
2005-12-13 15:30:00,45.42,45.49,45.36,45.47,39300.0,22.4617,22.4963,22.432,22.4864,39300.0
2005-12-14 09:30:00,45.61,45.75,45.4,45.75,43200.0,22.5556,22.6249,22.4518,22.6249,43200.0
2005-12-14 10:00:00,45.74,45.83,45.7,45.82,15400.0,22.6199,22.6644,22.6001,22.6595,15400.0
2005-12-14 10:30:00,45.83,45.85,45.74,45.74,24100.0,22.6644,22.6743,22.6199,22.6199,24100.0
2005-12-14 11:00:00,45.73,45.73,45.68,45.72,13600.0,22.615,22.615,22.5902,22.61,13600.0
2005-12-14 11:30:00,45.71,45.78,45.65,45.75,15100.0,22.6051,22.6397,22.5754,22.6249,15100.0
2005-12-14 12:00:00,45.73,45.78,45.73,45.73,4700.0,22.615,22.6397,22.615,22.615,4700.0
2005-12-14 12:30:00,45.74,45.74,45.58,45.61,8600.0,22.6199,22.6199,22.5408,22.5556,8600.0
2005-12-14 13:00:00,45.64,45.75,45.64,45.75,7700.0,22.5705,22.6249,22.5705,22.6249,7700.0
2005-12-14 13:30:00,45.76,45.95,45.76,45.89,20300.0,22.6298,22.7238,22.6298,22.6941,20300.0
2005-12-14 14:00:00,45.89,45.95,45.86,45.86,10100.0,22.6941,22.7238,22.6793,22.6793,10100.0
2005-12-14 14:30:00,45.88,45.88,45.68,45.72,9800.0,22.6891,22.6891,22.5902,22.61,9800.0
2005-12-14 15:00:00,45.72,45.81,45.71,45.77,12200.0,22.61,22.6545,22.6051,22.6347,12200.0
2005-12-14 15:30:00,45.74,45.76,45.66,45.69,34300.0,22.6199,22.6298,22.5803,22.5952,34300.0
2005-12-15 09:30:00,45.51,45.7,45.48,45.48,30100.0,22.5062,22.6001,22.4913,22.4913,30100.0
2005-12-15 10:00:00,45.49,45.61,45.21,45.24,22500.0,22.4963,22.5556,22.3578,22.3726,22500.0
2005-12-15 10:30:00,45.24,45.32,45.15,45.25,24500.0,22.3726,22.4122,22.3281,22.3776,24500.0
2005-12-15 11:00:00,45.22,45.28,45.15,45.23,14900.0,22.3628,22.3924,22.3281,22.3677,14900.0
2005-12-15 11:30:00,45.21,45.25,45.17,45.19,9600.0,22.3578,22.3776,22.338,22.3479,9600.0
2005-12-15 12:00:00,45.19,45.25,45.08,45.14,13200.0,22.3479,22.3776,22.2935,22.3232,13200.0
2005-12-15 12:30:00,45.13,45.19,45.11,45.16,7700.0,22.3182,22.3479,22.3084,22.3331,7700.0
2005-12-15 13:00:00,45.15,45.15,44.99,45.0,34700.0,22.3281,22.3281,22.249,22.254,34700.0
2005-12-15 13:30:00,44.98,45.16,44.98,45.14,6700.0,22.2441,22.3331,22.2441,22.3232,6700.0
2005-12-15 14:00:00,45.11,45.17,45.06,45.11,17100.0,22.3084,22.338,22.2836,22.3084,17100.0
2005-12-15 14:30:00,45.1,45.17,45.07,45.15,26800.0,22.3034,22.338,22.2886,22.3281,26800.0
2005-12-15 15:00:00,45.14,45.28,45.13,45.27,26700.0,22.3232,22.3924,22.3182,22.3875,26700.0
2005-12-15 15:30:00,45.26,45.39,45.25,45.34,54600.0,22.3825,22.4468,22.3776,22.4221,54600.0
2005-12-16 09:30:00,45.33,45.48,45.23,45.31,305900.0,22.4172,22.4913,22.3677,22.4073,305900.0
2005-12-16 10:00:00,45.34,45.5,45.29,45.49,17000.0,22.4221,22.5012,22.3974,22.4963,17000.0
2005-12-16 10:30:00,45.5,45.5,45.41,45.42,14000.0,22.5012,22.5012,22.4567,22.4617,14000.0
2005-12-16 11:00:00,45.42,45.44,45.34,45.34,24800.0,22.4617,22.4716,22.4221,22.4221,24800.0
2005-12-16 11:30:00,45.34,45.35,45.2,45.21,17300.0,22.4221,22.427,22.3529,22.3578,17300.0
2005-12-16 12:00:00,45.22,45.23,45.15,45.16,24800.0,22.3628,22.3677,22.3281,22.3331,24800.0
2005-12-16 12:30:00,45.15,45.2,45.14,45.16,31800.0,22.3281,22.3529,22.3232,22.3331,31800.0
2005-12-16 13:00:00,45.16,45.16,45.13,45.14,12600.0,22.3331,22.3331,22.3182,22.3232,12600.0
2005-12-16 13:30:00,45.15,45.21,45.14,45.17,13700.0,22.3281,22.3578,22.3232,22.338,13700.0
2005-12-16 14:00:00,45.17,45.23,45.15,45.16,10300.0,22.338,22.3677,22.3281,22.3331,10300.0
2005-12-16 14:30:00,45.16,45.18,45.07,45.07,27900.0,22.3331,22.343,22.2886,22.2886,27900.0
2005-12-16 15:00:00,45.08,45.18,45.08,45.17,14200.0,22.2935,22.343,22.2935,22.338,14200.0
2005-12-16 15:30:00,45.16,45.27,45.14,45.14,59200.0,22.3331,22.3875,22.3232,22.3232,59200.0
2005-12-19 09:30:00,44.98,45.2,44.98,45.01,46800.0,22.2441,22.3529,22.2441,22.2589,46800.0
2005-12-19 10:00:00,45.01,45.19,45.0,45.15,18600.0,22.2589,22.3479,22.254,22.3281,18600.0
2005-12-19 10:30:00,45.13,45.15,44.97,44.98,42900.0,22.3182,22.3281,22.2391,22.2441,42900.0
2005-12-19 11:00:00,44.97,45.02,44.95,45.01,14000.0,22.2391,22.2638,22.2292,22.2589,14000.0
2005-12-19 11:30:00,45.02,45.08,45.01,45.05,7500.0,22.2638,22.2935,22.2589,22.2787,7500.0
2005-12-19 12:00:00,45.06,45.1,45.02,45.05,7900.0,22.2836,22.3034,22.2638,22.2787,7900.0
2005-12-19 12:30:00,45.03,45.03,45.0,45.0,6300.0,22.2688,22.2688,22.254,22.254,6300.0
2005-12-19 13:00:00,45.0,45.02,44.95,45.0,40800.0,22.254,22.2638,22.2292,22.254,40800.0
2005-12-19 13:30:00,44.99,45.0,44.93,44.99,12000.0,22.249,22.254,22.2193,22.249,12000.0
2005-12-19 14:00:00,44.99,44.99,44.85,44.85,21700.0,22.249,22.249,22.1798,22.1798,21700.0
2005-12-19 14:30:00,44.85,44.9,44.85,44.85,11200.0,22.1798,22.2045,22.1798,22.1798,11200.0
2005-12-19 15:00:00,44.86,44.94,44.8,44.9,29600.0,22.1847,22.2243,22.155,22.2045,29600.0
2005-12-19 15:30:00,44.9,44.99,44.9,44.94,30600.0,22.2045,22.249,22.2045,22.2243,30600.0
2005-12-20 09:30:00,45.02,45.07,44.8,44.98,29100.0,22.2638,22.2886,22.155,22.2441,29100.0
2005-12-20 10:00:00,44.93,44.97,44.89,44.89,9100.0,22.2193,22.2391,22.1996,22.1996,9100.0
2005-12-20 10:30:00,44.89,44.99,44.89,44.97,9600.0,22.1996,22.249,22.1996,22.2391,9600.0
2005-12-20 11:00:00,44.95,44.98,44.91,44.94,6200.0,22.2292,22.2441,22.2094,22.2243,6200.0
2005-12-20 11:30:00,44.94,44.97,44.88,44.94,4100.0,22.2243,22.2391,22.1946,22.2243,4100.0
2005-12-20 12:00:00,44.97,45.0,44.95,44.97,17200.0,22.2391,22.254,22.2292,22.2391,17200.0
2005-12-20 12:30:00,44.97,45.01,44.97,45.0,15900.0,22.2391,22.2589,22.2391,22.254,15900.0
2005-12-20 13:00:00,45.0,45.05,44.99,44.99,14200.0,22.254,22.2787,22.249,22.249,14200.0
2005-12-20 13:30:00,44.99,45.03,44.85,44.86,51000.0,22.249,22.2688,22.1798,22.1847,51000.0
2005-12-20 14:00:00,44.87,44.9,44.82,44.87,12100.0,22.1897,22.2045,22.1649,22.1897,12100.0
2005-12-20 14:30:00,44.86,44.88,44.83,44.85,10300.0,22.1847,22.1946,22.1699,22.1798,10300.0
2005-12-20 15:00:00,44.85,44.86,44.76,44.78,21300.0,22.1798,22.1847,22.1353,22.1452,21300.0
2005-12-20 15:30:00,44.78,44.8,44.73,44.77,53300.0,22.1452,22.155,22.1204,22.1402,53300.0
2005-12-21 09:30:00,45.05,45.12,44.66,44.91,44800.0,22.4307,22.4656,22.2365,22.361,44800.0
2005-12-21 10:00:00,44.94,45.0,44.9,44.92,13200.0,22.376,22.4058,22.356,22.366,13200.0
2005-12-21 10:30:00,44.92,44.95,44.8,44.8,19000.0,22.366,22.3809,22.3063,22.3063,19000.0
2005-12-21 11:00:00,44.82,44.86,44.74,44.82,18300.0,22.3162,22.3361,22.2764,22.3162,18300.0
2005-12-21 11:30:00,44.85,44.85,44.78,44.79,7400.0,22.3311,22.3311,22.2963,22.3013,7400.0
2005-12-21 12:00:00,44.79,44.84,44.73,44.81,15500.0,22.3013,22.3262,22.2714,22.3112,15500.0
2005-12-21 12:30:00,44.81,44.91,44.77,44.79,10700.0,22.3112,22.361,22.2913,22.3013,10700.0
2005-12-21 13:00:00,44.79,44.8,44.62,44.64,12100.0,22.3013,22.3063,22.2166,22.2266,12100.0
2005-12-21 13:30:00,44.65,44.67,44.47,44.56,29300.0,22.2316,22.2415,22.1419,22.1868,29300.0
2005-12-21 14:00:00,44.55,44.65,44.54,44.63,19100.0,22.1818,22.2316,22.1768,22.2216,19100.0
2005-12-21 14:30:00,44.61,44.63,44.43,44.46,22000.0,22.2117,22.2216,22.122,22.137,22000.0
2005-12-21 15:00:00,44.43,44.56,44.38,44.54,32000.0,22.122,22.1868,22.0971,22.1768,32000.0
2005-12-21 15:30:00,44.55,44.74,44.47,44.7,46100.0,22.1818,22.2764,22.1419,22.2565,46100.0
2005-12-22 09:30:00,44.85,44.9,44.51,44.54,33300.0,22.3311,22.356,22.1619,22.1768,33300.0
2005-12-22 10:00:00,44.59,44.76,44.55,44.72,15800.0,22.2017,22.2863,22.1818,22.2664,15800.0
2005-12-22 10:30:00,44.73,44.77,44.59,44.76,12100.0,22.2714,22.2913,22.2017,22.2863,12100.0
2005-12-22 11:00:00,44.75,44.76,44.68,44.75,11100.0,22.2814,22.2863,22.2465,22.2814,11100.0
2005-12-22 11:30:00,44.75,44.81,44.75,44.8,11200.0,22.2814,22.3112,22.2814,22.3063,11200.0
2005-12-22 12:00:00,44.8,44.8,44.75,44.77,3200.0,22.3063,22.3063,22.2814,22.2913,3200.0
2005-12-22 12:30:00,44.79,44.79,44.75,44.76,2400.0,22.3013,22.3013,22.2814,22.2863,2400.0
2005-12-22 13:00:00,44.82,44.82,44.79,44.8,2200.0,22.3162,22.3162,22.3013,22.3063,2200.0
2005-12-22 13:30:00,44.81,44.92,44.81,44.89,4700.0,22.3112,22.366,22.3112,22.3511,4700.0
2005-12-22 14:00:00,44.88,44.92,44.83,44.85,3900.0,22.3461,22.366,22.3212,22.3311,3900.0
2005-12-22 14:30:00,44.83,44.87,44.76,44.87,7900.0,22.3212,22.3411,22.2863,22.3411,7900.0
2005-12-22 15:00:00,44.84,44.89,44.8,44.89,9000.0,22.3262,22.3511,22.3063,22.3511,9000.0
2005-12-22 15:30:00,44.88,44.91,44.76,44.88,33500.0,22.3461,22.361,22.2863,22.3461,33500.0
2005-12-23 09:30:00,45.0,45.2,44.8,45.09,33800.0,22.4058,22.5054,22.3063,22.4506,33800.0
2005-12-23 10:00:00,45.09,45.16,45.01,45.12,11300.0,22.4506,22.4855,22.4108,22.4656,11300.0
2005-12-23 10:30:00,45.12,45.13,45.02,45.09,8600.0,22.4656,22.4706,22.4158,22.4506,8600.0
2005-12-23 11:00:00,45.1,45.11,45.04,45.08,7400.0,22.4556,22.4606,22.4258,22.4457,7400.0
2005-12-23 11:30:00,45.09,45.13,45.07,45.11,3400.0,22.4506,22.4706,22.4407,22.4606,3400.0
2005-12-23 12:00:00,45.11,45.13,45.06,45.08,2100.0,22.4606,22.4706,22.4357,22.4457,2100.0
2005-12-23 12:30:00,45.08,45.19,45.06,45.17,7000.0,22.4457,22.5004,22.4357,22.4905,7000.0
2005-12-23 13:00:00,45.17,45.18,45.09,45.11,2400.0,22.4905,22.4955,22.4506,22.4606,2400.0
2005-12-23 13:30:00,45.07,45.08,45.0,45.0,3500.0,22.4407,22.4457,22.4058,22.4058,3500.0
2005-12-23 14:00:00,45.0,45.01,44.97,45.01,6000.0,22.4058,22.4108,22.3909,22.4108,6000.0
2005-12-23 14:30:00,45.02,45.06,45.01,45.04,5500.0,22.4158,22.4357,22.4108,22.4258,5500.0
2005-12-23 15:00:00,45.03,45.07,45.0,45.04,9700.0,22.4208,22.4407,22.4058,22.4258,9700.0
2005-12-23 15:30:00,45.03,45.11,45.01,45.09,19200.0,22.4208,22.4606,22.4108,22.4506,19200.0
2005-12-27 09:30:00,45.2,45.43,45.11,45.17,37100.0,22.5054,22.6199,22.4606,22.4905,37100.0
2005-12-27 10:00:00,45.19,45.28,45.19,45.26,14000.0,22.5004,22.5452,22.5004,22.5353,14000.0
2005-12-27 10:30:00,45.26,45.28,45.23,45.26,7200.0,22.5353,22.5452,22.5204,22.5353,7200.0
2005-12-27 11:00:00,45.28,45.29,45.1,45.13,11900.0,22.5452,22.5502,22.4556,22.4706,11900.0
2005-12-27 11:30:00,45.13,45.13,44.95,44.99,12600.0,22.4706,22.4706,22.3809,22.4009,12600.0
2005-12-27 12:00:00,44.99,45.0,44.84,44.84,9000.0,22.4009,22.4058,22.3262,22.3262,9000.0
2005-12-27 12:30:00,44.84,44.85,44.76,44.76,6900.0,22.3262,22.3311,22.2863,22.2863,6900.0
2005-12-27 13:00:00,44.76,44.79,44.57,44.64,10200.0,22.2863,22.3013,22.1917,22.2266,10200.0
2005-12-27 13:30:00,44.62,44.66,44.47,44.55,17900.0,22.2166,22.2365,22.1419,22.1818,17900.0
2005-12-27 14:00:00,44.54,44.59,44.53,44.57,7200.0,22.1768,22.2017,22.1718,22.1917,7200.0
2005-12-27 14:30:00,44.62,44.62,44.51,44.58,8900.0,22.2166,22.2166,22.1619,22.1967,8900.0
2005-12-27 15:00:00,44.57,44.59,44.54,44.55,19000.0,22.1917,22.2017,22.1768,22.1818,19000.0
2005-12-27 15:30:00,44.55,44.57,44.46,44.53,32300.0,22.1818,22.1917,22.137,22.1718,32300.0
2005-12-28 09:30:00,44.75,45.0,44.57,44.8,24300.0,22.2814,22.4058,22.1917,22.3063,24300.0
2005-12-28 10:00:00,44.8,44.95,44.8,44.93,15400.0,22.3063,22.3809,22.3063,22.371,15400.0
2005-12-28 10:30:00,44.94,44.94,44.85,44.89,14900.0,22.376,22.376,22.3311,22.3511,14900.0
2005-12-28 11:00:00,44.89,45.03,44.88,45.03,17600.0,22.3511,22.4208,22.3461,22.4208,17600.0
2005-12-28 11:30:00,45.03,45.04,45.0,45.01,8400.0,22.4208,22.4258,22.4058,22.4108,8400.0
2005-12-28 12:00:00,45.01,45.05,44.96,45.04,7200.0,22.4108,22.4307,22.3859,22.4258,7200.0
2005-12-28 12:30:00,45.04,45.05,45.02,45.04,8000.0,22.4258,22.4307,22.4158,22.4258,8000.0
2005-12-28 13:00:00,45.03,45.03,44.99,44.99,9400.0,22.4208,22.4208,22.4009,22.4009,9400.0
2005-12-28 13:30:00,44.99,45.05,44.99,45.0,28700.0,22.4009,22.4307,22.4009,22.4058,28700.0
2005-12-28 14:00:00,45.0,45.11,44.99,45.11,16300.0,22.4058,22.4606,22.4009,22.4606,16300.0
2005-12-28 14:30:00,45.1,45.15,45.05,45.11,17700.0,22.4556,22.4805,22.4307,22.4606,17700.0
2005-12-28 15:00:00,45.12,45.12,45.03,45.11,26900.0,22.4656,22.4656,22.4208,22.4606,26900.0
2005-12-28 15:30:00,45.1,45.11,44.95,44.97,34200.0,22.4556,22.4606,22.3809,22.3909,34200.0
2005-12-29 09:30:00,44.69,45.26,44.69,45.24,27200.0,22.2515,22.5353,22.2515,22.5253,27200.0
2005-12-29 10:00:00,45.28,45.29,45.17,45.19,9500.0,22.5452,22.5502,22.4905,22.5004,9500.0
2005-12-29 10:30:00,45.15,45.24,45.13,45.17,7400.0,22.4805,22.5253,22.4706,22.4905,7400.0
2005-12-29 11:00:00,45.18,45.26,45.17,45.22,11300.0,22.4955,22.5353,22.4905,22.5154,11300.0
2005-12-29 11:30:00,45.2,45.22,45.17,45.18,4100.0,22.5054,22.5154,22.4905,22.4955,4100.0
2005-12-29 12:00:00,45.17,45.18,45.08,45.08,3200.0,22.4905,22.4955,22.4457,22.4457,3200.0
2005-12-29 12:30:00,45.11,45.16,45.11,45.16,3000.0,22.4606,22.4855,22.4606,22.4855,3000.0
2005-12-29 13:00:00,45.17,45.2,45.07,45.07,4800.0,22.4905,22.5054,22.4407,22.4407,4800.0
2005-12-29 13:30:00,45.08,45.08,45.04,45.07,3500.0,22.4457,22.4457,22.4258,22.4407,3500.0
2005-12-29 14:00:00,45.06,45.13,45.06,45.12,6100.0,22.4357,22.4706,22.4357,22.4656,6100.0
2005-12-29 14:30:00,45.13,45.16,45.06,45.06,6900.0,22.4706,22.4855,22.4357,22.4357,6900.0
2005-12-29 15:00:00,45.07,45.1,44.88,44.91,12400.0,22.4407,22.4556,22.3461,22.361,12400.0
2005-12-29 15:30:00,44.89,44.92,44.82,44.86,27300.0,22.3511,22.366,22.3162,22.3361,27300.0
2005-12-30 09:30:00,44.61,44.97,44.52,44.55,22100.0,22.2117,22.3909,22.1668,22.1818,22100.0
2005-12-30 10:00:00,44.56,44.56,44.39,44.44,8500.0,22.1868,22.1868,22.1021,22.127,8500.0
2005-12-30 10:30:00,44.45,44.5,44.41,44.48,7100.0,22.132,22.1569,22.1121,22.1469,7100.0
2005-12-30 11:00:00,44.48,44.51,44.44,44.44,3800.0,22.1469,22.1619,22.127,22.127,3800.0
2005-12-30 11:30:00,44.46,44.5,44.44,44.46,3700.0,22.137,22.1569,22.127,22.137,3700.0
2005-12-30 12:00:00,44.47,44.53,44.43,44.5,6400.0,22.1419,22.1718,22.122,22.1569,6400.0
2005-12-30 12:30:00,44.5,44.51,44.45,44.45,4000.0,22.1569,22.1619,22.132,22.132,4000.0
2005-12-30 13:00:00,44.46,44.49,44.45,44.49,3200.0,22.137,22.1519,22.132,22.1519,3200.0
2005-12-30 13:30:00,44.49,44.51,44.48,44.5,4000.0,22.1519,22.1619,22.1469,22.1569,4000.0
2005-12-30 14:00:00,44.5,44.63,44.5,44.54,6800.0,22.1569,22.2216,22.1569,22.1768,6800.0
2005-12-30 14:30:00,44.55,44.58,44.5,44.54,9200.0,22.1818,22.1967,22.1569,22.1768,9200.0
2005-12-30 15:00:00,44.53,44.61,44.51,44.61,8800.0,22.1718,22.2117,22.1619,22.2117,8800.0
2005-12-30 15:30:00,44.59,44.76,44.59,44.63,44200.0,22.2017,22.2863,22.2017,22.2216,44200.0
2006-01-03 09:30:00,44.96,45.0,43.8,44.37,93300.0,22.3859,22.4058,21.8083,22.0922,93300.0
2006-01-03 10:00:00,44.32,44.4,44.09,44.23,33000.0,22.0673,22.1071,21.9527,22.0224,33000.0
2006-01-03 10:30:00,44.2,44.28,44.12,44.25,30300.0,22.0075,22.0473,21.9677,22.0324,30300.0
2006-01-03 11:00:00,44.28,44.45,44.24,44.39,28800.0,22.0473,22.132,22.0274,22.1021,28800.0
2006-01-03 11:30:00,44.38,44.47,44.38,44.41,11100.0,22.0971,22.1419,22.0971,22.1121,11100.0
2006-01-03 12:00:00,44.43,44.45,44.33,44.33,13200.0,22.122,22.132,22.0722,22.0722,13200.0
2006-01-03 12:30:00,44.31,44.43,44.29,44.41,10100.0,22.0623,22.122,22.0523,22.1121,10100.0
2006-01-03 13:00:00,44.41,44.43,44.34,44.4,11700.0,22.1121,22.122,22.0772,22.1071,11700.0
2006-01-03 13:30:00,44.41,44.47,44.37,44.37,19400.0,22.1121,22.1419,22.0922,22.0922,19400.0
2006-01-03 14:00:00,44.39,44.69,44.39,44.64,37200.0,22.1021,22.2515,22.1021,22.2266,37200.0
2006-01-03 14:30:00,44.65,44.74,44.63,44.67,18600.0,22.2316,22.2764,22.2216,22.2415,18600.0
2006-01-03 15:00:00,44.7,44.88,44.65,44.68,79600.0,22.2565,22.3461,22.2316,22.2465,79600.0
2006-01-03 15:30:00,44.69,44.88,44.68,44.87,83100.0,22.2515,22.3461,22.2465,22.3411,83100.0
2006-01-04 09:30:00,44.45,45.23,44.45,45.21,51500.0,22.132,22.5204,22.132,22.5104,51500.0
2006-01-04 10:00:00,45.18,45.38,45.17,45.27,28200.0,22.4955,22.595,22.4905,22.5403,28200.0
2006-01-04 10:30:00,45.25,45.33,45.17,45.29,17100.0,22.5303,22.5701,22.4905,22.5502,17100.0
2006-01-04 11:00:00,45.3,45.4,45.27,45.4,11400.0,22.5552,22.605,22.5403,22.605,11400.0
2006-01-04 11:30:00,45.41,45.49,45.39,45.49,17600.0,22.61,22.6498,22.6,22.6498,17600.0
2006-01-04 12:00:00,45.49,45.53,45.44,45.47,18700.0,22.6498,22.6697,22.6249,22.6399,18700.0
2006-01-04 12:30:00,45.46,45.53,45.42,45.45,22700.0,22.6349,22.6697,22.615,22.6299,22700.0
2006-01-04 13:00:00,45.44,45.46,43.4,45.42,32000.0,22.6249,22.6349,21.6092,22.615,32000.0
2006-01-04 13:30:00,45.42,45.45,45.31,45.43,17200.0,22.615,22.6299,22.5602,22.6199,17200.0
2006-01-04 14:00:00,45.44,45.47,45.37,45.4,24100.0,22.6249,22.6399,22.5901,22.605,24100.0
2006-01-04 14:30:00,45.42,45.5,45.4,45.43,22400.0,22.615,22.6548,22.605,22.6199,22400.0
2006-01-04 15:00:00,45.42,45.44,45.3,45.41,16500.0,22.615,22.6249,22.5552,22.61,16500.0
2006-01-04 15:30:00,45.41,45.45,45.32,45.42,40100.0,22.61,22.6299,22.5652,22.615,40100.0
2006-01-05 09:30:00,45.2,45.49,45.18,45.19,30100.0,22.5054,22.6498,22.4955,22.5004,30100.0
2006-01-05 10:00:00,45.23,45.33,45.14,45.18,30600.0,22.5204,22.5701,22.4755,22.4955,30600.0
2006-01-05 10:30:00,45.14,45.18,44.98,45.08,20900.0,22.4755,22.4955,22.3959,22.4457,20900.0
2006-01-05 11:00:00,45.09,45.09,44.9,44.9,24600.0,22.4506,22.4506,22.356,22.356,24600.0
2006-01-05 11:30:00,44.91,44.97,44.9,44.92,18900.0,22.361,22.3909,22.356,22.366,18900.0
2006-01-05 12:00:00,44.91,45.02,44.91,44.99,12600.0,22.361,22.4158,22.361,22.4009,12600.0
2006-01-05 12:30:00,44.98,44.98,44.88,44.92,37300.0,22.3959,22.3959,22.3461,22.366,37300.0
2006-01-05 13:00:00,44.91,44.97,44.89,44.94,24400.0,22.361,22.3909,22.3511,22.376,24400.0
2006-01-05 13:30:00,44.94,44.99,44.89,44.96,35300.0,22.376,22.4009,22.3511,22.3859,35300.0
2006-01-05 14:00:00,44.94,44.99,44.89,44.91,37300.0,22.376,22.4009,22.3511,22.361,37300.0
2006-01-05 14:30:00,44.91,45.0,44.9,44.98,37300.0,22.361,22.4058,22.356,22.3959,37300.0
2006-01-05 15:00:00,44.97,45.02,44.92,44.99,39600.0,22.3909,22.4158,22.366,22.4009,39600.0
2006-01-05 15:30:00,45.0,45.09,44.95,45.09,36100.0,22.4058,22.4506,22.3809,22.4506,36100.0
2006-01-06 09:30:00,45.45,45.5,45.23,45.4,31700.0,22.6299,22.6548,22.5204,22.605,31700.0
2006-01-06 10:00:00,45.41,45.41,45.07,45.14,20200.0,22.61,22.61,22.4407,22.4755,20200.0
2006-01-06 10:30:00,45.14,45.27,45.09,45.15,31200.0,22.4755,22.5403,22.4506,22.4805,31200.0
2006-01-06 11:00:00,45.12,45.37,45.05,45.31,18800.0,22.4656,22.5901,22.4307,22.5602,18800.0
2006-01-06 11:30:00,45.31,45.34,45.22,45.23,11800.0,22.5602,22.5751,22.5154,22.5204,11800.0
2006-01-06 12:00:00,45.24,45.32,45.22,45.28,9200.0,22.5253,22.5652,22.5154,22.5452,9200.0
2006-01-06 12:30:00,45.28,45.3,45.17,45.2,6400.0,22.5452,22.5552,22.4905,22.5054,6400.0
2006-01-06 13:00:00,45.19,45.27,45.16,45.25,6200.0,22.5004,22.5403,22.4855,22.5303,6200.0
2006-01-06 13:30:00,45.25,45.38,45.21,45.38,9700.0,22.5303,22.595,22.5104,22.595,9700.0
2006-01-06 14:00:00,45.35,45.43,45.33,45.41,16300.0,22.5801,22.6199,22.5701,22.61,16300.0
2006-01-06 14:30:00,45.42,45.47,45.39,45.45,18900.0,22.615,22.6399,22.6,22.6299,18900.0
2006-01-06 15:00:00,45.44,45.5,45.39,45.48,21500.0,22.6249,22.6548,22.6,22.6448,21500.0
2006-01-06 15:30:00,45.47,45.5,45.46,45.49,29800.0,22.6399,22.6548,22.6349,22.6498,29800.0
2006-01-09 09:30:00,45.28,45.55,45.28,45.45,31900.0,22.5452,22.6797,22.5452,22.6299,31900.0
2006-01-09 10:00:00,45.45,45.51,45.39,45.51,26600.0,22.6299,22.6598,22.6,22.6598,26600.0
2006-01-09 10:30:00,45.51,45.64,45.51,45.63,12000.0,22.6598,22.7245,22.6598,22.7195,12000.0
2006-01-09 11:00:00,45.63,45.63,45.49,45.53,27100.0,22.7195,22.7195,22.6498,22.6697,27100.0
2006-01-09 11:30:00,45.52,45.55,45.33,45.37,35200.0,22.6647,22.6797,22.5701,22.5901,35200.0
2006-01-09 12:00:00,45.36,45.4,45.33,45.35,32200.0,22.5851,22.605,22.5701,22.5801,32200.0
2006-01-09 12:30:00,45.36,45.37,45.33,45.35,20200.0,22.5851,22.5901,22.5701,22.5801,20200.0
2006-01-09 13:00:00,45.35,45.35,45.33,45.33,10700.0,22.5801,22.5801,22.5701,22.5701,10700.0
2006-01-09 13:30:00,45.34,45.4,45.33,45.36,8300.0,22.5751,22.605,22.5701,22.5851,8300.0
2006-01-09 14:00:00,45.37,45.38,45.33,45.35,5100.0,22.5901,22.595,22.5701,22.5801,5100.0
2006-01-09 14:30:00,45.33,45.36,45.23,45.31,19500.0,22.5701,22.5851,22.5204,22.5602,19500.0
2006-01-09 15:00:00,45.3,45.35,45.25,45.35,21900.0,22.5552,22.5801,22.5303,22.5801,21900.0
2006-01-09 15:30:00,45.34,45.39,45.33,45.34,48400.0,22.5751,22.6,22.5701,22.5751,48400.0
2006-01-10 09:30:00,45.4,45.44,45.05,45.07,24400.0,22.605,22.6249,22.4307,22.4407,24400.0
2006-01-10 10:00:00,45.07,45.17,44.9,44.99,17200.0,22.4407,22.4905,22.356,22.4009,17200.0
2006-01-10 10:30:00,44.99,45.01,44.94,44.99,22000.0,22.4009,22.4108,22.376,22.4009,22000.0
2006-01-10 11:00:00,44.97,45.02,44.95,45.01,22200.0,22.3909,22.4158,22.3809,22.4108,22200.0
2006-01-10 11:30:00,45.0,45.12,44.99,45.09,13500.0,22.4058,22.4656,22.4009,22.4506,13500.0
2006-01-10 12:00:00,45.1,45.24,45.1,45.23,7900.0,22.4556,22.5253,22.4556,22.5204,7900.0
2006-01-10 12:30:00,45.25,45.25,45.2,45.21,6400.0,22.5303,22.5303,22.5054,22.5104,6400.0
2006-01-10 13:00:00,45.23,45.29,45.21,45.27,15600.0,22.5204,22.5502,22.5104,22.5403,15600.0
2006-01-10 13:30:00,45.29,45.29,45.22,45.24,9100.0,22.5502,22.5502,22.5154,22.5253,9100.0
2006-01-10 14:00:00,45.22,45.22,45.1,45.14,20700.0,22.5154,22.5154,22.4556,22.4755,20700.0
2006-01-10 14:30:00,45.14,45.17,45.11,45.15,19200.0,22.4755,22.4905,22.4606,22.4805,19200.0
2006-01-10 15:00:00,45.16,45.3,45.16,45.28,18300.0,22.4855,22.5552,22.4855,22.5452,18300.0
2006-01-10 15:30:00,45.3,45.4,45.28,45.39,22700.0,22.5552,22.605,22.5452,22.6,22700.0
2006-01-11 09:30:00,45.21,45.43,45.12,45.18,35100.0,22.5104,22.6199,22.4656,22.4955,35100.0
2006-01-11 10:00:00,45.18,45.35,45.14,45.32,18600.0,22.4955,22.5801,22.4755,22.5652,18600.0
2006-01-11 10:30:00,45.29,45.33,45.22,45.22,18300.0,22.5502,22.5701,22.5154,22.5154,18300.0
2006-01-11 11:00:00,45.23,45.28,45.22,45.26,16800.0,22.5204,22.5452,22.5154,22.5353,16800.0
2006-01-11 11:30:00,45.26,45.34,45.21,45.24,12900.0,22.5353,22.5751,22.5104,22.5253,12900.0
2006-01-11 12:00:00,45.24,45.28,45.21,45.23,6000.0,22.5253,22.5452,22.5104,22.5204,6000.0
2006-01-11 12:30:00,45.21,45.29,45.21,45.21,7200.0,22.5104,22.5502,22.5104,22.5104,7200.0
2006-01-11 13:00:00,45.21,45.24,45.17,45.17,12200.0,22.5104,22.5253,22.4905,22.4905,12200.0
2006-01-11 13:30:00,45.17,45.21,45.14,45.2,18200.0,22.4905,22.5104,22.4755,22.5054,18200.0
2006-01-11 14:00:00,45.17,45.3,45.16,45.3,7100.0,22.4905,22.5552,22.4855,22.5552,7100.0
2006-01-11 14:30:00,45.3,45.4,45.26,45.38,8400.0,22.5552,22.605,22.5353,22.595,8400.0
2006-01-11 15:00:00,45.38,45.39,45.35,45.37,9300.0,22.595,22.6,22.5801,22.5901,9300.0
2006-01-11 15:30:00,45.37,45.49,45.37,45.49,30000.0,22.5901,22.6498,22.5901,22.6498,30000.0
2006-01-12 09:30:00,45.35,45.5,45.03,45.18,22900.0,22.5801,22.6548,22.4208,22.4955,22900.0
2006-01-12 10:00:00,45.15,45.31,45.12,45.31,20600.0,22.4805,22.5602,22.4656,22.5602,20600.0
2006-01-12 10:30:00,45.32,45.35,45.21,45.28,19100.0,22.5652,22.5801,22.5104,22.5452,19100.0
2006-01-12 11:00:00,45.29,45.3,45.18,45.21,14400.0,22.5502,22.5552,22.4955,22.5104,14400.0
2006-01-12 11:30:00,45.2,45.23,45.19,45.19,5200.0,22.5054,22.5204,22.5004,22.5004,5200.0
2006-01-12 12:00:00,45.19,45.21,45.19,45.19,7500.0,22.5004,22.5104,22.5004,22.5004,7500.0
2006-01-12 12:30:00,45.19,45.2,45.07,45.15,17900.0,22.5004,22.5054,22.4407,22.4805,17900.0
2006-01-12 13:00:00,45.16,45.19,45.15,45.15,6800.0,22.4855,22.5004,22.4805,22.4805,6800.0
2006-01-12 13:30:00,45.16,45.16,45.13,45.15,8800.0,22.4855,22.4855,22.4706,22.4805,8800.0
2006-01-12 14:00:00,45.15,45.15,45.01,45.05,14200.0,22.4805,22.4805,22.4108,22.4307,14200.0
2006-01-12 14:30:00,45.05,45.07,45.0,45.05,10700.0,22.4307,22.4407,22.4058,22.4307,10700.0
2006-01-12 15:00:00,45.05,45.09,45.03,45.08,9700.0,22.4307,22.4506,22.4208,22.4457,9700.0
2006-01-12 15:30:00,45.08,45.14,45.01,45.11,29400.0,22.4457,22.4755,22.4108,22.4606,29400.0
2006-01-13 09:30:00,45.51,45.6,45.35,45.42,79400.0,22.6598,22.7046,22.5801,22.615,79400.0
2006-01-13 10:00:00,45.4,45.6,45.28,45.56,30500.0,22.605,22.7046,22.5452,22.6847,30500.0
2006-01-13 10:30:00,45.56,45.64,45.46,45.57,20600.0,22.6847,22.7245,22.6349,22.6896,20600.0
2006-01-13 11:00:00,45.53,45.56,45.44,45.53,26300.0,22.6697,22.6847,22.6249,22.6697,26300.0
2006-01-13 11:30:00,45.54,45.6,45.5,45.53,12100.0,22.6747,22.7046,22.6548,22.6697,12100.0
2006-01-13 12:00:00,45.52,45.63,45.51,45.63,10100.0,22.6647,22.7195,22.6598,22.7195,10100.0
2006-01-13 12:30:00,45.59,45.63,45.4,45.44,28700.0,22.6996,22.7195,22.605,22.6249,28700.0
2006-01-13 13:00:00,45.43,45.54,45.42,45.54,8800.0,22.6199,22.6747,22.615,22.6747,8800.0
2006-01-13 13:30:00,45.54,45.54,45.45,45.52,14600.0,22.6747,22.6747,22.6299,22.6647,14600.0
2006-01-13 14:00:00,45.5,45.54,45.4,45.43,18100.0,22.6548,22.6747,22.605,22.6199,18100.0
2006-01-13 14:30:00,45.42,45.54,45.39,45.5,16700.0,22.615,22.6747,22.6,22.6548,16700.0
2006-01-13 15:00:00,45.5,45.53,45.39,45.49,18700.0,22.6548,22.6697,22.6,22.6498,18700.0
2006-01-13 15:30:00,45.46,45.62,45.45,45.58,40500.0,22.6349,22.7145,22.6299,22.6946,40500.0
2006-01-17 09:30:00,45.9,45.94,45.49,45.56,93400.0,22.854,22.8739,22.6498,22.6847,93400.0
2006-01-17 10:00:00,45.57,45.57,45.35,45.37,20500.0,22.6896,22.6896,22.5801,22.5901,20500.0
2006-01-17 10:30:00,45.37,45.39,45.25,45.27,21700.0,22.5901,22.6,22.5303,22.5403,21700.0
2006-01-17 11:00:00,45.27,45.33,45.2,45.27,16500.0,22.5403,22.5701,22.5054,22.5403,16500.0
2006-01-17 11:30:00,45.27,45.3,45.24,45.25,6400.0,22.5403,22.5552,22.5253,22.5303,6400.0
2006-01-17 12:00:00,45.25,45.26,45.1,45.1,18300.0,22.5303,22.5353,22.4556,22.4556,18300.0
2006-01-17 12:30:00,45.1,45.14,45.08,45.12,15000.0,22.4556,22.4755,22.4457,22.4656,15000.0
2006-01-17 13:00:00,45.08,45.09,45.03,45.08,24500.0,22.4457,22.4506,22.4208,22.4457,24500.0
2006-01-17 13:30:00,45.11,45.16,45.04,45.16,20200.0,22.4606,22.4855,22.4258,22.4855,20200.0
2006-01-17 14:00:00,45.15,45.31,45.15,45.19,34900.0,22.4805,22.5602,22.4805,22.5004,34900.0
2006-01-17 14:30:00,45.2,45.27,45.15,45.27,20900.0,22.5054,22.5403,22.4805,22.5403,20900.0
2006-01-17 15:00:00,45.29,45.36,45.28,45.33,34700.0,22.5502,22.5851,22.5452,22.5701,34700.0
2006-01-17 15:30:00,45.33,45.45,45.33,45.42,39700.0,22.5701,22.6299,22.5701,22.615,39700.0
2006-01-18 09:30:00,45.44,46.0,45.31,45.51,61100.0,22.6249,22.9037,22.5602,22.6598,61100.0
2006-01-18 10:00:00,45.52,45.74,45.45,45.74,20000.0,22.6647,22.7743,22.6299,22.7743,20000.0
2006-01-18 10:30:00,45.73,45.74,45.47,45.48,21800.0,22.7693,22.7743,22.6399,22.6448,21800.0
2006-01-18 11:00:00,45.47,45.48,45.31,45.33,12100.0,22.6399,22.6448,22.5602,22.5701,12100.0
2006-01-18 11:30:00,45.35,45.35,45.24,45.29,9800.0,22.5801,22.5801,22.5253,22.5502,9800.0
2006-01-18 12:00:00,45.28,45.33,45.27,45.3,10300.0,22.5452,22.5701,22.5403,22.5552,10300.0
2006-01-18 12:30:00,45.29,45.35,45.27,45.31,10800.0,22.5502,22.5801,22.5403,22.5602,10800.0
2006-01-18 13:00:00,45.31,45.34,45.26,45.27,16700.0,22.5602,22.5751,22.5353,22.5403,16700.0
2006-01-18 13:30:00,45.26,45.27,45.18,45.2,10500.0,22.5353,22.5403,22.4955,22.5054,10500.0
2006-01-18 14:00:00,45.21,45.36,45.2,45.32,13200.0,22.5104,22.5851,22.5054,22.5652,13200.0
2006-01-18 14:30:00,45.34,45.39,45.18,45.19,23600.0,22.5751,22.6,22.4955,22.5004,23600.0
2006-01-18 15:00:00,45.2,45.27,45.18,45.26,17800.0,22.5054,22.5403,22.4955,22.5353,17800.0
2006-01-18 15:30:00,45.27,45.38,45.25,45.37,24600.0,22.5403,22.595,22.5303,22.5901,24600.0
2006-01-19 09:30:00,45.45,45.5,45.32,45.5,39700.0,22.6299,22.6548,22.5652,22.6548,39700.0
2006-01-19 10:00:00,45.5,45.64,45.46,45.53,12900.0,22.6548,22.7245,22.6349,22.6697,12900.0
2006-01-19 10:30:00,45.53,45.56,45.37,45.42,19400.0,22.6697,22.6847,22.5901,22.615,19400.0
2006-01-19 11:00:00,45.43,45.5,45.35,45.41,21600.0,22.6199,22.6548,22.5801,22.61,21600.0
2006-01-19 11:30:00,45.39,45.52,45.39,45.48,12100.0,22.6,22.6647,22.6,22.6448,12100.0
2006-01-19 12:00:00,45.48,45.56,45.42,45.48,20000.0,22.6448,22.6847,22.615,22.6448,20000.0
2006-01-19 12:30:00,45.48,45.5,45.46,45.47,11200.0,22.6448,22.6548,22.6349,22.6399,11200.0
2006-01-19 13:00:00,45.47,45.57,45.46,45.52,11700.0,22.6399,22.6896,22.6349,22.6647,11700.0
2006-01-19 13:30:00,45.53,45.56,45.51,45.56,16300.0,22.6697,22.6847,22.6598,22.6847,16300.0
2006-01-19 14:00:00,45.56,45.57,45.52,45.52,8000.0,22.6847,22.6896,22.6647,22.6647,8000.0
2006-01-19 14:30:00,45.5,45.5,45.42,45.47,13100.0,22.6548,22.6548,22.615,22.6399,13100.0
2006-01-19 15:00:00,45.46,45.46,45.33,45.41,19400.0,22.6349,22.6349,22.5701,22.61,19400.0
2006-01-19 15:30:00,45.4,45.4,45.28,45.34,40500.0,22.605,22.605,22.5452,22.5751,40500.0
2006-01-20 09:30:00,45.21,45.4,45.03,45.22,85900.0,22.5104,22.605,22.4208,22.5154,85900.0
2006-01-20 10:00:00,45.21,45.31,45.08,45.22,15300.0,22.5104,22.5602,22.4457,22.5154,15300.0
2006-01-20 10:30:00,45.23,45.28,44.99,45.18,24600.0,22.5204,22.5452,22.4009,22.4955,24600.0
2006-01-20 11:00:00,45.15,45.15,45.0,45.12,14700.0,22.4805,22.4805,22.4058,22.4656,14700.0
2006-01-20 11:30:00,45.04,45.05,44.81,44.88,22200.0,22.4258,22.4307,22.3112,22.3461,22200.0
2006-01-20 12:00:00,44.88,45.06,44.77,45.05,25400.0,22.3461,22.4357,22.2913,22.4307,25400.0
2006-01-20 12:30:00,45.05,45.07,44.98,45.01,11300.0,22.4307,22.4407,22.3959,22.4108,11300.0
2006-01-20 13:00:00,45.02,45.02,44.82,44.91,24700.0,22.4158,22.4158,22.3162,22.361,24700.0
2006-01-20 13:30:00,44.92,44.92,44.66,44.69,23500.0,22.366,22.366,22.2365,22.2515,23500.0
2006-01-20 14:00:00,44.71,44.8,44.63,44.8,17900.0,22.2614,22.3063,22.2216,22.3063,17900.0
2006-01-20 14:30:00,44.79,44.79,44.63,44.64,27800.0,22.3013,22.3013,22.2216,22.2266,27800.0
2006-01-20 15:00:00,44.62,44.7,44.51,44.57,35400.0,22.2166,22.2565,22.1619,22.1917,35400.0
2006-01-20 15:30:00,44.56,44.56,44.44,44.48,50100.0,22.1868,22.1868,22.127,22.1469,50100.0
2006-01-23 09:30:00,44.33,44.91,44.33,44.79,38200.0,22.0722,22.361,22.0722,22.3013,38200.0
2006-01-23 10:00:00,44.81,45.09,44.8,45.04,23100.0,22.3112,22.4506,22.3063,22.4258,23100.0
2006-01-23 10:30:00,45.04,45.09,44.83,44.85,16600.0,22.4258,22.4506,22.3212,22.3311,16600.0
2006-01-23 11:00:00,44.86,44.91,44.84,44.89,6600.0,22.3361,22.361,22.3262,22.3511,6600.0
2006-01-23 11:30:00,44.89,45.01,44.87,44.99,9900.0,22.3511,22.4108,22.3411,22.4009,9900.0
2006-01-23 12:00:00,44.99,44.99,44.79,44.79,12100.0,22.4009,22.4009,22.3013,22.3013,12100.0
2006-01-23 12:30:00,44.8,44.81,44.65,44.69,12400.0,22.3063,22.3112,22.2316,22.2515,12400.0
2006-01-23 13:00:00,44.7,44.81,44.7,44.8,13600.0,22.2565,22.3112,22.2565,22.3063,13600.0
2006-01-23 13:30:00,44.78,44.81,44.62,44.65,19000.0,22.2963,22.3112,22.2166,22.2316,19000.0
2006-01-23 14:00:00,44.62,44.65,44.53,44.56,32200.0,22.2166,22.2316,22.1718,22.1868,32200.0
2006-01-23 14:30:00,44.55,44.66,44.48,44.66,23600.0,22.1818,22.2365,22.1469,22.2365,23600.0
2006-01-23 15:00:00,44.66,44.67,44.58,44.61,15800.0,22.2365,22.2415,22.1967,22.2117,15800.0
2006-01-23 15:30:00,44.62,44.64,44.5,44.56,34800.0,22.2166,22.2266,22.1569,22.1868,34800.0
2006-01-24 09:30:00,44.75,44.76,44.52,44.72,41100.0,22.2814,22.2863,22.1668,22.2664,41100.0
2006-01-24 10:00:00,44.74,44.74,44.5,44.5,14600.0,22.2764,22.2764,22.1569,22.1569,14600.0
2006-01-24 10:30:00,44.49,44.57,44.47,44.49,12000.0,22.1519,22.1917,22.1419,22.1519,12000.0
2006-01-24 11:00:00,44.48,44.51,44.39,44.47,18300.0,22.1469,22.1619,22.1021,22.1419,18300.0
2006-01-24 11:30:00,44.47,44.5,44.42,44.42,4600.0,22.1419,22.1569,22.117,22.117,4600.0
2006-01-24 12:00:00,44.44,44.5,44.36,44.4,9500.0,22.127,22.1569,22.0872,22.1071,9500.0
2006-01-24 12:30:00,44.39,44.43,44.28,44.43,10500.0,22.1021,22.122,22.0473,22.122,10500.0
2006-01-24 13:00:00,44.42,44.43,44.32,44.4,10400.0,22.117,22.122,22.0673,22.1071,10400.0
2006-01-24 13:30:00,44.4,44.53,44.32,44.5,17200.0,22.1071,22.1718,22.0673,22.1569,17200.0
2006-01-24 14:00:00,44.52,44.65,44.5,44.58,28600.0,22.1668,22.2316,22.1569,22.1967,28600.0
2006-01-24 14:30:00,44.59,44.61,44.52,44.52,15400.0,22.2017,22.2117,22.1668,22.1668,15400.0
2006-01-24 15:00:00,44.52,44.54,44.43,44.5,16800.0,22.1668,22.1768,22.122,22.1569,16800.0
2006-01-24 15:30:00,44.49,44.57,44.49,44.55,37200.0,22.1519,22.1917,22.1519,22.1818,37200.0
2006-01-25 09:30:00,44.5,44.6,44.26,44.54,45000.0,22.1569,22.2067,22.0374,22.1768,45000.0
2006-01-25 10:00:00,44.57,44.62,44.29,44.38,13300.0,22.1917,22.2166,22.0523,22.0971,13300.0
2006-01-25 10:30:00,44.33,44.64,44.33,44.64,13700.0,22.0722,22.2266,22.0722,22.2266,13700.0
2006-01-25 11:00:00,44.64,44.69,44.59,44.67,12700.0,22.2266,22.2515,22.2017,22.2415,12700.0
2006-01-25 11:30:00,44.67,44.68,44.5,44.52,11400.0,22.2415,22.2465,22.1569,22.1668,11400.0
2006-01-25 12:00:00,44.5,44.58,44.32,44.42,9100.0,22.1569,22.1967,22.0673,22.117,9100.0
2006-01-25 12:30:00,44.43,44.59,44.43,44.49,11200.0,22.122,22.2017,22.122,22.1519,11200.0
2006-01-25 13:00:00,44.5,44.6,44.45,44.47,8900.0,22.1569,22.2067,22.132,22.1419,8900.0
2006-01-25 13:30:00,44.46,44.48,44.34,44.36,9800.0,22.137,22.1469,22.0772,22.0872,9800.0
2006-01-25 14:00:00,44.36,44.37,44.27,44.29,21200.0,22.0872,22.0922,22.0424,22.0523,21200.0
2006-01-25 14:30:00,44.29,44.35,44.15,44.17,26600.0,22.0523,22.0822,21.9826,21.9926,26600.0
2006-01-25 15:00:00,44.18,44.32,44.18,44.29,26500.0,21.9976,22.0673,21.9976,22.0523,26500.0
2006-01-25 15:30:00,44.32,44.45,44.23,44.44,32900.0,22.0673,22.132,22.0224,22.127,32900.0
2006-01-26 09:30:00,44.96,45.31,44.79,45.22,59800.0,22.3859,22.5602,22.3013,22.5154,59800.0
2006-01-26 10:00:00,45.24,45.39,45.14,45.19,33200.0,22.5253,22.6,22.4755,22.5004,33200.0
2006-01-26 10:30:00,45.16,45.23,44.98,45.1,25300.0,22.4855,22.5204,22.3959,22.4556,25300.0
2006-01-26 11:00:00,45.09,45.09,44.94,44.99,38500.0,22.4506,22.4506,22.376,22.4009,38500.0
2006-01-26 11:30:00,45.0,45.01,44.93,45.01,23800.0,22.4058,22.4108,22.371,22.4108,23800.0
2006-01-26 12:00:00,44.99,45.15,44.96,45.13,41900.0,22.4009,22.4805,22.3859,22.4706,41900.0
2006-01-26 12:30:00,45.11,45.12,44.87,44.91,18100.0,22.4606,22.4656,22.3411,22.361,18100.0
2006-01-26 13:00:00,44.94,45.0,44.86,44.86,16700.0,22.376,22.4058,22.3361,22.3361,16700.0
2006-01-26 13:30:00,44.87,44.94,44.79,44.92,9300.0,22.3411,22.376,22.3013,22.366,9300.0
2006-01-26 14:00:00,44.96,45.03,44.91,44.94,14300.0,22.3859,22.4208,22.361,22.376,14300.0
2006-01-26 14:30:00,44.93,45.08,44.9,44.97,22600.0,22.371,22.4457,22.356,22.3909,22600.0
2006-01-26 15:00:00,44.96,45.08,44.94,45.0,38300.0,22.3859,22.4457,22.376,22.4058,38300.0
2006-01-26 15:30:00,45.0,45.11,44.99,45.08,48600.0,22.4058,22.4606,22.4009,22.4457,48600.0
2006-01-27 09:30:00,45.01,45.11,44.72,45.02,57100.0,22.4108,22.4606,22.2664,22.4158,57100.0
2006-01-27 10:00:00,45.0,45.28,44.95,45.09,24700.0,22.4058,22.5452,22.3809,22.4506,24700.0
2006-01-27 10:30:00,45.11,45.3,45.09,45.27,11400.0,22.4606,22.5552,22.4506,22.5403,11400.0
2006-01-27 11:00:00,45.27,45.31,45.17,45.29,17300.0,22.5403,22.5602,22.4905,22.5502,17300.0
2006-01-27 11:30:00,45.29,45.32,45.18,45.27,13500.0,22.5502,22.5652,22.4955,22.5403,13500.0
2006-01-27 12:00:00,45.26,45.36,45.23,45.35,12200.0,22.5353,22.5851,22.5204,22.5801,12200.0
2006-01-27 12:30:00,45.33,45.37,45.2,45.2,5500.0,22.5701,22.5901,22.5054,22.5054,5500.0
2006-01-27 13:00:00,45.2,45.2,45.02,45.06,11600.0,22.5054,22.5054,22.4158,22.4357,11600.0
2006-01-27 13:30:00,45.08,45.08,44.95,45.08,10700.0,22.4457,22.4457,22.3809,22.4457,10700.0
2006-01-27 14:00:00,45.08,45.13,45.01,45.06,8900.0,22.4457,22.4706,22.4108,22.4357,8900.0
2006-01-27 14:30:00,45.06,45.07,44.96,45.04,9700.0,22.4357,22.4407,22.3859,22.4258,9700.0
2006-01-27 15:00:00,45.03,45.05,44.97,45.0,30000.0,22.4208,22.4307,22.3909,22.4058,30000.0
2006-01-27 15:30:00,45.02,45.09,44.95,44.96,35000.0,22.4158,22.4506,22.3809,22.3859,35000.0
2006-01-30 09:30:00,44.9,45.12,44.89,44.91,39600.0,22.356,22.4656,22.3511,22.361,39600.0
2006-01-30 10:00:00,44.93,45.1,44.92,44.99,13500.0,22.371,22.4556,22.366,22.4009,13500.0
2006-01-30 10:30:00,44.96,45.04,44.94,45.04,29000.0,22.3859,22.4258,22.376,22.4258,29000.0
2006-01-30 11:00:00,45.02,45.2,45.02,45.16,21600.0,22.4158,22.5054,22.4158,22.4855,21600.0
2006-01-30 11:30:00,45.14,45.22,45.14,45.2,9700.0,22.4755,22.5154,22.4755,22.5054,9700.0
2006-01-30 12:00:00,45.2,45.31,45.19,45.31,8400.0,22.5054,22.5602,22.5004,22.5602,8400.0
2006-01-30 12:30:00,45.31,45.46,45.31,45.42,21600.0,22.5602,22.6349,22.5602,22.615,21600.0
2006-01-30 13:00:00,45.43,45.44,45.4,45.42,12500.0,22.6199,22.6249,22.605,22.615,12500.0
2006-01-30 13:30:00,45.43,45.48,45.41,45.46,8200.0,22.6199,22.6448,22.61,22.6349,8200.0
2006-01-30 14:00:00,45.48,45.48,45.44,45.45,13600.0,22.6448,22.6448,22.6249,22.6299,13600.0
2006-01-30 14:30:00,45.45,45.47,45.43,45.47,13900.0,22.6299,22.6399,22.6199,22.6399,13900.0
2006-01-30 15:00:00,45.48,45.49,45.4,45.44,28100.0,22.6448,22.6498,22.605,22.6249,28100.0
2006-01-30 15:30:00,45.44,45.49,45.44,45.45,32700.0,22.6249,22.6498,22.6249,22.6299,32700.0
2006-01-31 09:30:00,45.5,45.53,44.96,45.21,44900.0,22.6548,22.6697,22.3859,22.5104,44900.0
2006-01-31 10:00:00,45.21,45.35,45.19,45.22,34100.0,22.5104,22.5801,22.5004,22.5154,34100.0
2006-01-31 10:30:00,45.25,45.37,45.18,45.37,23800.0,22.5303,22.5901,22.4955,22.5901,23800.0
2006-01-31 11:00:00,45.35,45.44,45.35,45.41,21400.0,22.5801,22.6249,22.5801,22.61,21400.0
2006-01-31 11:30:00,45.41,45.5,45.41,45.48,11500.0,22.61,22.6548,22.61,22.6448,11500.0
2006-01-31 12:00:00,45.48,45.52,45.47,45.52,15600.0,22.6448,22.6647,22.6399,22.6647,15600.0
2006-01-31 12:30:00,45.55,45.58,45.52,45.54,15600.0,22.6797,22.6946,22.6647,22.6747,15600.0
2006-01-31 13:00:00,45.55,45.56,45.55,45.55,12200.0,22.6797,22.6847,22.6797,22.6797,12200.0
2006-01-31 13:30:00,45.55,45.66,45.55,45.66,19600.0,22.6797,22.7345,22.6797,22.7345,19600.0
2006-01-31 14:00:00,45.65,45.68,45.45,45.52,32000.0,22.7295,22.7444,22.6299,22.6647,32000.0
2006-01-31 14:30:00,45.55,45.65,45.5,45.64,34600.0,22.6797,22.7295,22.6548,22.7245,34600.0
2006-01-31 15:00:00,45.64,45.75,45.64,45.75,38500.0,22.7245,22.7793,22.7245,22.7793,38500.0
2006-01-31 15:30:00,45.75,45.75,45.53,45.54,67400.0,22.7793,22.7793,22.6697,22.6747,67400.0
2006-02-01 09:30:00,45.27,45.68,45.2,45.62,48700.0,22.5403,22.7444,22.5054,22.7145,48700.0
2006-02-01 10:00:00,45.62,45.62,45.31,45.32,48800.0,22.7145,22.7145,22.5602,22.5652,48800.0
2006-02-01 10:30:00,45.34,45.44,45.21,45.29,63200.0,22.5751,22.6249,22.5104,22.5502,63200.0
2006-02-01 11:00:00,45.29,45.3,45.17,45.18,26600.0,22.5502,22.5552,22.4905,22.4955,26600.0
2006-02-01 11:30:00,45.19,45.3,45.18,45.24,16100.0,22.5004,22.5552,22.4955,22.5253,16100.0
2006-02-01 12:00:00,45.24,45.25,45.01,45.06,21200.0,22.5253,22.5303,22.4108,22.4357,21200.0
2006-02-01 12:30:00,45.09,45.15,45.07,45.08,13700.0,22.4506,22.4805,22.4407,22.4457,13700.0
2006-02-01 13:00:00,45.09,45.14,45.0,45.03,18100.0,22.4506,22.4755,22.4058,22.4208,18100.0
2006-02-01 13:30:00,45.04,45.04,44.89,44.95,23000.0,22.4258,22.4258,22.3511,22.3809,23000.0
2006-02-01 14:00:00,44.96,45.08,44.94,45.04,17500.0,22.3859,22.4457,22.376,22.4258,17500.0
2006-02-01 14:30:00,45.04,45.28,45.04,45.27,46000.0,22.4258,22.5452,22.4258,22.5403,46000.0
2006-02-01 15:00:00,45.28,45.31,45.21,45.24,31800.0,22.5452,22.5602,22.5104,22.5253,31800.0
2006-02-01 15:30:00,45.24,45.35,45.21,45.31,44900.0,22.5253,22.5801,22.5104,22.5602,44900.0
2006-02-02 09:30:00,45.29,45.34,44.74,45.0,40700.0,22.5502,22.5751,22.2764,22.4058,40700.0
2006-02-02 10:00:00,44.99,45.01,44.81,44.89,24200.0,22.4009,22.4108,22.3112,22.3511,24200.0
2006-02-02 10:30:00,44.87,44.91,44.56,44.67,17400.0,22.3411,22.361,22.1868,22.2415,17400.0
2006-02-02 11:00:00,44.67,44.71,44.5,44.52,31500.0,22.2415,22.2614,22.1569,22.1668,31500.0
2006-02-02 11:30:00,44.54,44.63,44.47,44.53,19100.0,22.1768,22.2216,22.1419,22.1718,19100.0
2006-02-02 12:00:00,44.56,44.57,44.48,44.53,15800.0,22.1868,22.1917,22.1469,22.1718,15800.0
2006-02-02 12:30:00,44.53,44.64,44.48,44.48,13700.0,22.1718,22.2266,22.1469,22.1469,13700.0
2006-02-02 13:00:00,44.49,44.55,44.45,44.46,16800.0,22.1519,22.1818,22.132,22.137,16800.0
2006-02-02 13:30:00,44.46,44.5,44.28,44.49,22400.0,22.137,22.1569,22.0473,22.1519,22400.0
2006-02-02 14:00:00,44.46,44.48,44.35,44.37,24100.0,22.137,22.1469,22.0822,22.0922,24100.0
2006-02-02 14:30:00,44.36,44.51,44.36,44.39,26800.0,22.0872,22.1619,22.0872,22.1021,26800.0
2006-02-02 15:00:00,44.37,44.45,44.32,44.42,27600.0,22.0922,22.132,22.0673,22.117,27600.0
2006-02-02 15:30:00,44.43,44.43,44.28,44.41,41700.0,22.122,22.122,22.0473,22.1121,41700.0
2006-02-03 09:30:00,44.23,44.25,43.96,43.96,57000.0,22.0224,22.0324,21.888,21.888,57000.0
2006-02-03 10:00:00,43.97,44.1,43.89,43.95,42700.0,21.893,21.9577,21.8532,21.883,42700.0
2006-02-03 10:30:00,43.93,44.13,43.89,44.02,19700.0,21.8731,21.9727,21.8532,21.9179,19700.0
2006-02-03 11:00:00,44.02,44.08,43.99,44.06,15300.0,21.9179,21.9478,21.9029,21.9378,15300.0
2006-02-03 11:30:00,44.07,44.17,44.01,44.08,21700.0,21.9428,21.9926,21.9129,21.9478,21700.0
2006-02-03 12:00:00,44.07,44.1,43.94,43.95,17200.0,21.9428,21.9577,21.8781,21.883,17200.0
2006-02-03 12:30:00,43.97,44.11,43.97,44.09,11400.0,21.893,21.9627,21.893,21.9527,11400.0
2006-02-03 13:00:00,44.09,44.24,44.09,44.24,17500.0,21.9527,22.0274,21.9527,22.0274,17500.0
2006-02-03 13:30:00,44.23,44.24,44.06,44.12,28400.0,22.0224,22.0274,21.9378,21.9677,28400.0
2006-02-03 14:00:00,44.12,44.14,43.97,44.04,21500.0,21.9677,21.9776,21.893,21.9278,21500.0
2006-02-03 14:30:00,44.05,44.1,43.98,44.02,16000.0,21.9328,21.9577,21.898,21.9179,16000.0
2006-02-03 15:00:00,44.02,44.15,43.98,44.02,30300.0,21.9179,21.9826,21.898,21.9179,30300.0
2006-02-03 15:30:00,44.02,44.02,43.9,43.93,36800.0,21.9179,21.9179,21.8581,21.8731,36800.0
2006-02-06 09:30:00,43.85,44.02,43.77,43.95,34400.0,21.8332,21.9179,21.7934,21.883,34400.0
2006-02-06 10:00:00,43.94,44.03,43.75,43.9,46100.0,21.8781,21.9229,21.7835,21.8581,46100.0
2006-02-06 10:30:00,43.9,44.24,43.82,44.14,57300.0,21.8581,22.0274,21.8183,21.9776,57300.0
2006-02-06 11:00:00,44.15,44.24,44.1,44.16,17500.0,21.9826,22.0274,21.9577,21.9876,17500.0
2006-02-06 11:30:00,44.18,44.33,44.18,44.26,33500.0,21.9976,22.0722,21.9976,22.0374,33500.0
2006-02-06 12:00:00,44.27,44.28,44.11,44.24,23000.0,22.0424,22.0473,21.9627,22.0274,23000.0
2006-02-06 12:30:00,44.25,44.28,44.2,44.26,9700.0,22.0324,22.0473,22.0075,22.0374,9700.0
2006-02-06 13:00:00,44.25,44.28,44.13,44.24,15300.0,22.0324,22.0473,21.9727,22.0274,15300.0
2006-02-06 13:30:00,44.25,44.26,44.18,44.25,30100.0,22.0324,22.0374,21.9976,22.0324,30100.0
2006-02-06 14:00:00,44.24,44.32,44.2,44.32,37400.0,22.0274,22.0673,22.0075,22.0673,37400.0
2006-02-06 14:30:00,44.32,44.35,44.25,44.32,39300.0,22.0673,22.0822,22.0324,22.0673,39300.0
2006-02-06 15:00:00,44.32,44.46,44.31,44.45,37500.0,22.0673,22.137,22.0623,22.132,37500.0
2006-02-06 15:30:00,44.45,44.47,44.22,44.23,69300.0,22.132,22.1419,22.0175,22.0224,69300.0
2006-02-07 09:30:00,44.31,44.81,44.19,44.69,43700.0,22.0623,22.3112,22.0025,22.2515,43700.0
2006-02-07 10:00:00,44.69,44.77,44.49,44.55,26000.0,22.2515,22.2913,22.1519,22.1818,26000.0
2006-02-07 10:30:00,44.55,44.56,44.29,44.31,28000.0,22.1818,22.1868,22.0523,22.0623,28000.0
2006-02-07 11:00:00,44.3,44.56,44.3,44.53,28000.0,22.0573,22.1868,22.0573,22.1718,28000.0
2006-02-07 11:30:00,44.53,44.62,44.42,44.48,44200.0,22.1718,22.2166,22.117,22.1469,44200.0
2006-02-07 12:00:00,44.48,44.6,44.43,44.59,16400.0,22.1469,22.2067,22.122,22.2017,16400.0
2006-02-07 12:30:00,44.59,44.78,44.59,44.72,20000.0,22.2017,22.2963,22.2017,22.2664,20000.0
2006-02-07 13:00:00,44.73,44.73,44.46,44.53,20900.0,22.2714,22.2714,22.137,22.1718,20900.0
2006-02-07 13:30:00,44.51,44.58,44.45,44.57,28400.0,22.1619,22.1967,22.132,22.1917,28400.0
2006-02-07 14:00:00,44.58,44.87,44.53,44.83,35200.0,22.1967,22.3411,22.1718,22.3212,35200.0
2006-02-07 14:30:00,44.84,44.85,44.73,44.82,34200.0,22.3262,22.3311,22.2714,22.3162,34200.0
2006-02-07 15:00:00,44.81,44.87,44.78,44.83,37500.0,22.3112,22.3411,22.2963,22.3212,37500.0
2006-02-07 15:30:00,44.84,44.88,44.69,44.75,60500.0,22.3262,22.3461,22.2515,22.2814,60500.0
2006-02-08 09:30:00,45.12,45.57,44.78,45.52,93600.0,22.4656,22.6896,22.2963,22.6647,93600.0
2006-02-08 10:00:00,45.54,45.54,45.03,45.43,51100.0,22.6747,22.6747,22.4208,22.6199,51100.0
2006-02-08 10:30:00,45.48,45.49,45.24,45.42,31400.0,22.6448,22.6498,22.5253,22.615,31400.0
2006-02-08 11:00:00,45.4,45.52,45.39,45.52,24700.0,22.605,22.6647,22.6,22.6647,24700.0
2006-02-08 11:30:00,45.52,45.7,45.51,45.58,34800.0,22.6647,22.7544,22.6598,22.6946,34800.0
2006-02-08 12:00:00,45.58,45.67,45.53,45.66,24300.0,22.6946,22.7394,22.6697,22.7345,24300.0
2006-02-08 12:30:00,45.66,45.66,45.54,45.63,22000.0,22.7345,22.7345,22.6747,22.7195,22000.0
2006-02-08 13:00:00,45.63,45.7,45.56,45.61,38100.0,22.7195,22.7544,22.6847,22.7096,38100.0
2006-02-08 13:30:00,45.62,45.68,45.6,45.65,16800.0,22.7145,22.7444,22.7046,22.7295,16800.0
2006-02-08 14:00:00,45.64,45.68,45.41,45.53,43900.0,22.7245,22.7444,22.61,22.6697,43900.0
2006-02-08 14:30:00,45.5,45.53,45.17,45.34,42000.0,22.6548,22.6697,22.4905,22.5751,42000.0
2006-02-08 15:00:00,45.33,45.41,45.25,45.34,47100.0,22.5701,22.61,22.5303,22.5751,47100.0
2006-02-08 15:30:00,45.34,45.4,45.26,45.3,63400.0,22.5751,22.605,22.5353,22.5552,63400.0
2006-02-09 09:30:00,44.6,45.08,44.33,44.33,101900.0,22.2067,22.4457,22.0722,22.0722,101900.0
2006-02-09 10:00:00,44.28,44.31,43.71,43.76,90300.0,22.0473,22.0623,21.7635,21.7884,90300.0
2006-02-09 10:30:00,43.76,43.93,43.68,43.76,61400.0,21.7884,21.8731,21.7486,21.7884,61400.0
2006-02-09 11:00:00,43.74,43.76,43.55,43.56,32000.0,21.7785,21.7884,21.6839,21.6888,32000.0
2006-02-09 11:30:00,43.56,43.62,43.42,43.43,45500.0,21.6888,21.7187,21.6191,21.6241,45500.0
2006-02-09 12:00:00,43.44,43.56,43.4,43.52,25500.0,21.6291,21.6888,21.6092,21.6689,25500.0
2006-02-09 12:30:00,43.53,43.68,43.53,43.63,20700.0,21.6739,21.7486,21.6739,21.7237,20700.0
2006-02-09 13:00:00,43.62,43.86,43.62,43.81,24200.0,21.7187,21.8382,21.7187,21.8133,24200.0
2006-02-09 13:30:00,43.84,43.9,43.8,43.87,33100.0,21.8283,21.8581,21.8083,21.8432,33100.0
2006-02-09 14:00:00,43.86,43.89,43.74,43.82,32800.0,21.8382,21.8532,21.7785,21.8183,32800.0
2006-02-09 14:30:00,43.81,43.93,43.75,43.93,44800.0,21.8133,21.8731,21.7835,21.8731,44800.0
2006-02-09 15:00:00,43.94,43.94,43.81,43.81,34700.0,21.8781,21.8781,21.8133,21.8133,34700.0
2006-02-09 15:30:00,43.81,43.81,43.46,43.48,79400.0,21.8133,21.8133,21.6391,21.649,79400.0
2006-02-10 09:30:00,43.49,43.75,43.35,43.75,45100.0,21.654,21.7835,21.5843,21.7835,45100.0
2006-02-10 10:00:00,43.74,43.78,43.72,43.76,18900.0,21.7785,21.7984,21.7685,21.7884,18900.0
2006-02-10 10:30:00,43.75,43.77,43.61,43.64,22300.0,21.7835,21.7934,21.7137,21.7287,22300.0
2006-02-10 11:00:00,43.64,43.65,43.55,43.59,25900.0,21.7287,21.7337,21.6839,21.7038,25900.0
2006-02-10 11:30:00,43.59,43.68,43.59,43.64,14000.0,21.7038,21.7486,21.7038,21.7287,14000.0
2006-02-10 12:00:00,43.64,43.75,43.63,43.75,19300.0,21.7287,21.7835,21.7237,21.7835,19300.0
2006-02-10 12:30:00,43.75,43.81,43.72,43.72,23900.0,21.7835,21.8133,21.7685,21.7685,23900.0
2006-02-10 13:00:00,43.72,43.8,43.69,43.73,17800.0,21.7685,21.8083,21.7536,21.7735,17800.0
2006-02-10 13:30:00,43.73,43.79,43.69,43.72,26400.0,21.7735,21.8034,21.7536,21.7685,26400.0
2006-02-10 14:00:00,43.73,43.91,43.73,43.78,18200.0,21.7735,21.8631,21.7735,21.7984,18200.0
2006-02-10 14:30:00,43.77,43.83,43.77,43.77,19400.0,21.7934,21.8233,21.7934,21.7934,19400.0
2006-02-10 15:00:00,43.77,43.81,43.75,43.77,22700.0,21.7934,21.8133,21.7835,21.7934,22700.0
2006-02-10 15:30:00,43.78,43.92,43.75,43.91,34300.0,21.7984,21.8681,21.7835,21.8631,34300.0
2006-02-13 09:30:00,43.73,43.75,43.3,43.49,45600.0,21.7735,21.7835,21.5594,21.654,45600.0
2006-02-13 10:00:00,43.49,43.53,43.38,43.44,21300.0,21.654,21.6739,21.5992,21.6291,21300.0
2006-02-13 10:30:00,43.44,43.6,43.4,43.6,17700.0,21.6291,21.7088,21.6092,21.7088,17700.0
2006-02-13 11:00:00,43.59,43.8,43.55,43.8,43000.0,21.7038,21.8083,21.6839,21.8083,43000.0
2006-02-13 11:30:00,43.8,43.86,43.74,43.78,36100.0,21.8083,21.8382,21.7785,21.7984,36100.0
2006-02-13 12:00:00,43.78,43.86,43.77,43.83,12400.0,21.7984,21.8382,21.7934,21.8233,12400.0
2006-02-13 12:30:00,43.84,43.84,43.71,43.76,19500.0,21.8283,21.8283,21.7635,21.7884,19500.0
2006-02-13 13:00:00,43.76,43.77,43.71,43.73,34500.0,21.7884,21.7934,21.7635,21.7735,34500.0
2006-02-13 13:30:00,43.73,43.73,43.66,43.68,32900.0,21.7735,21.7735,21.7386,21.7486,32900.0
2006-02-13 14:00:00,43.68,43.7,43.68,43.68,18800.0,21.7486,21.7586,21.7486,21.7486,18800.0
2006-02-13 14:30:00,43.69,43.69,43.63,43.63,35600.0,21.7536,21.7536,21.7237,21.7237,35600.0
2006-02-13 15:00:00,43.65,43.65,43.5,43.51,60200.0,21.7337,21.7337,21.659,21.664,60200.0
2006-02-13 15:30:00,43.51,43.55,43.4,43.5,58000.0,21.664,21.6839,21.6092,21.659,58000.0
2006-02-14 09:30:00,43.73,43.85,43.41,43.85,71500.0,21.7735,21.8332,21.6142,21.8332,71500.0
2006-02-14 10:00:00,43.88,43.89,43.76,43.79,22400.0,21.8482,21.8532,21.7884,21.8034,22400.0
2006-02-14 10:30:00,43.79,43.83,43.69,43.82,28800.0,21.8034,21.8233,21.7536,21.8183,28800.0
2006-02-14 11:00:00,43.82,44.06,43.81,43.96,38200.0,21.8183,21.9378,21.8133,21.888,38200.0
2006-02-14 11:30:00,43.96,44.17,43.92,44.14,38100.0,21.888,21.9926,21.8681,21.9776,38100.0
2006-02-14 12:00:00,44.12,44.16,43.93,43.93,19300.0,21.9677,21.9876,21.8731,21.8731,19300.0
2006-02-14 12:30:00,43.94,43.97,43.89,43.92,24200.0,21.8781,21.893,21.8532,21.8681,24200.0
2006-02-14 13:00:00,43.92,43.95,43.85,43.85,20100.0,21.8681,21.883,21.8332,21.8332,20100.0
2006-02-14 13:30:00,43.86,43.91,43.78,43.78,18400.0,21.8382,21.8631,21.7984,21.7984,18400.0
2006-02-14 14:00:00,43.79,44.02,43.78,44.01,23800.0,21.8034,21.9179,21.7984,21.9129,23800.0
2006-02-14 14:30:00,44.0,44.03,43.88,43.88,19200.0,21.9079,21.9229,21.8482,21.8482,19200.0
2006-02-14 15:00:00,43.88,43.9,43.76,43.8,56000.0,21.8482,21.8581,21.7884,21.8083,56000.0
2006-02-14 15:30:00,43.78,43.91,43.76,43.9,55300.0,21.7984,21.8631,21.7884,21.8581,55300.0
2006-02-15 09:30:00,44.18,44.18,43.8,43.85,65800.0,21.9976,21.9976,21.8083,21.8332,65800.0
2006-02-15 10:00:00,43.87,44.08,43.86,43.98,54800.0,21.8432,21.9478,21.8382,21.898,54800.0
2006-02-15 10:30:00,43.99,44.09,43.93,44.01,25500.0,21.9029,21.9527,21.8731,21.9129,25500.0
2006-02-15 11:00:00,44.02,44.02,43.88,43.9,37100.0,21.9179,21.9179,21.8482,21.8581,37100.0
2006-02-15 11:30:00,43.9,43.98,43.89,43.92,23300.0,21.8581,21.898,21.8532,21.8681,23300.0
2006-02-15 12:00:00,43.91,43.95,43.88,43.93,13900.0,21.8631,21.883,21.8482,21.8731,13900.0
2006-02-15 12:30:00,43.93,43.94,43.82,43.85,19500.0,21.8731,21.8781,21.8183,21.8332,19500.0
2006-02-15 13:00:00,43.86,43.95,43.86,43.88,8700.0,21.8382,21.883,21.8382,21.8482,8700.0
2006-02-15 13:30:00,43.88,43.94,43.85,43.94,13100.0,21.8482,21.8781,21.8332,21.8781,13100.0
2006-02-15 14:00:00,43.93,44.05,43.9,44.04,17900.0,21.8731,21.9328,21.8581,21.9278,17900.0
2006-02-15 14:30:00,44.06,44.07,43.95,44.01,15000.0,21.9378,21.9428,21.883,21.9129,15000.0
2006-02-15 15:00:00,44.01,44.01,43.92,43.95,27000.0,21.9129,21.9129,21.8681,21.883,27000.0
2006-02-15 15:30:00,43.95,44.07,43.95,44.07,32300.0,21.883,21.9428,21.883,21.9428,32300.0
2006-02-16 09:30:00,44.2,44.2,43.89,43.9,41600.0,22.0075,22.0075,21.8532,21.8581,41600.0
2006-02-16 10:00:00,43.9,43.98,43.72,43.76,41000.0,21.8581,21.898,21.7685,21.7884,41000.0
2006-02-16 10:30:00,43.79,43.85,43.75,43.84,14200.0,21.8034,21.8332,21.7835,21.8283,14200.0
2006-02-16 11:00:00,43.88,43.94,43.87,43.92,19300.0,21.8482,21.8781,21.8432,21.8681,19300.0
2006-02-16 11:30:00,43.92,44.0,43.92,44.0,12900.0,21.8681,21.9079,21.8681,21.9079,12900.0
2006-02-16 12:00:00,44.01,44.1,43.98,44.09,14200.0,21.9129,21.9577,21.898,21.9527,14200.0
2006-02-16 12:30:00,44.1,44.1,44.0,44.05,7300.0,21.9577,21.9577,21.9079,21.9328,7300.0
2006-02-16 13:00:00,44.04,44.08,44.0,44.06,9400.0,21.9278,21.9478,21.9079,21.9378,9400.0
2006-02-16 13:30:00,44.03,44.13,44.01,44.07,17000.0,21.9229,21.9727,21.9129,21.9428,17000.0
2006-02-16 14:00:00,44.06,44.1,44.0,44.0,6500.0,21.9378,21.9577,21.9079,21.9079,6500.0
2006-02-16 14:30:00,44.01,44.06,44.0,44.06,22700.0,21.9129,21.9378,21.9079,21.9378,22700.0
2006-02-16 15:00:00,44.07,44.09,44.0,44.07,17700.0,21.9428,21.9527,21.9079,21.9428,17700.0
2006-02-16 15:30:00,44.07,44.27,44.05,44.25,34200.0,21.9428,22.0424,21.9328,22.0324,34200.0
2006-02-17 09:30:00,44.38,44.45,44.03,44.19,150800.0,22.0971,22.132,21.9229,22.0025,150800.0
2006-02-17 10:00:00,44.19,44.25,44.13,44.15,63200.0,22.0025,22.0324,21.9727,21.9826,63200.0
2006-02-17 10:30:00,44.15,44.16,43.99,44.01,20700.0,21.9826,21.9876,21.9029,21.9129,20700.0
2006-02-17 11:00:00,44.02,44.2,43.99,44.14,17000.0,21.9179,22.0075,21.9029,21.9776,17000.0
2006-02-17 11:30:00,44.14,44.14,44.0,44.08,21600.0,21.9776,21.9776,21.9079,21.9478,21600.0
2006-02-17 12:00:00,44.09,44.16,44.04,44.12,9000.0,21.9527,21.9876,21.9278,21.9677,9000.0
2006-02-17 12:30:00,44.11,44.15,44.05,44.09,9700.0,21.9627,21.9826,21.9328,21.9527,9700.0
2006-02-17 13:00:00,44.09,44.14,44.04,44.05,8300.0,21.9527,21.9776,21.9278,21.9328,8300.0
2006-02-17 13:30:00,44.04,44.08,44.01,44.07,13700.0,21.9278,21.9478,21.9129,21.9428,13700.0
2006-02-17 14:00:00,44.08,44.13,44.06,44.13,10000.0,21.9478,21.9727,21.9378,21.9727,10000.0
2006-02-17 14:30:00,44.13,44.22,44.1,44.21,19400.0,21.9727,22.0175,21.9577,22.0125,19400.0
2006-02-17 15:00:00,44.2,44.24,44.14,44.15,26200.0,22.0075,22.0274,21.9776,21.9826,26200.0
2006-02-17 15:30:00,44.15,44.24,44.15,44.24,34100.0,21.9826,22.0274,21.9826,22.0274,34100.0
2006-02-21 09:30:00,44.48,44.48,44.22,44.22,35400.0,22.1469,22.1469,22.0175,22.0175,35400.0
2006-02-21 10:00:00,44.24,44.27,43.95,44.0,96200.0,22.0274,22.0424,21.883,21.9079,96200.0
2006-02-21 10:30:00,44.01,44.19,44.01,44.11,13600.0,21.9129,22.0025,21.9129,21.9627,13600.0
2006-02-21 11:00:00,44.12,44.2,44.1,44.12,4100.0,21.9677,22.0075,21.9577,21.9677,4100.0
2006-02-21 11:30:00,44.12,44.19,43.98,44.01,11700.0,21.9677,22.0025,21.898,21.9129,11700.0
2006-02-21 12:00:00,44.01,44.08,44.01,44.05,14300.0,21.9129,21.9478,21.9129,21.9328,14300.0
2006-02-21 12:30:00,44.05,44.15,44.02,44.07,6400.0,21.9328,21.9826,21.9179,21.9428,6400.0
2006-02-21 13:00:00,44.07,44.1,44.04,44.08,6500.0,21.9428,21.9577,21.9278,21.9478,6500.0
2006-02-21 13:30:00,44.08,44.15,44.06,44.06,10700.0,21.9478,21.9826,21.9378,21.9378,10700.0
2006-02-21 14:00:00,44.04,44.18,43.9,43.91,18300.0,21.9278,21.9976,21.8581,21.8631,18300.0
2006-02-21 14:30:00,43.93,44.01,43.9,43.94,11700.0,21.8731,21.9129,21.8581,21.8781,11700.0
2006-02-21 15:00:00,43.95,43.99,43.93,43.98,17100.0,21.883,21.9029,21.8731,21.898,17100.0
2006-02-21 15:30:00,43.97,44.05,43.97,44.02,20000.0,21.893,21.9328,21.893,21.9179,20000.0
2006-02-22 09:30:00,44.19,44.52,44.15,44.49,45800.0,22.0025,22.1668,21.9826,22.1519,45800.0
2006-02-22 10:00:00,44.51,44.67,44.42,44.6,29100.0,22.1619,22.2415,22.117,22.2067,29100.0
2006-02-22 10:30:00,44.61,44.68,44.51,44.61,24000.0,22.2117,22.2465,22.1619,22.2117,24000.0
2006-02-22 11:00:00,44.61,44.76,44.56,44.74,14100.0,22.2117,22.2863,22.1868,22.2764,14100.0
2006-02-22 11:30:00,44.74,44.85,44.73,44.8,14400.0,22.2764,22.3311,22.2714,22.3063,14400.0
2006-02-22 12:00:00,44.81,44.92,44.75,44.77,17200.0,22.3112,22.366,22.2814,22.2913,17200.0
2006-02-22 12:30:00,44.76,44.76,44.61,44.61,9800.0,22.2863,22.2863,22.2117,22.2117,9800.0
2006-02-22 13:00:00,44.61,44.64,44.57,44.62,12200.0,22.2117,22.2266,22.1917,22.2166,12200.0
2006-02-22 13:30:00,44.61,44.63,44.59,44.61,11000.0,22.2117,22.2216,22.2017,22.2117,11000.0
2006-02-22 14:00:00,44.6,44.68,44.59,44.63,12100.0,22.2067,22.2465,22.2017,22.2216,12100.0
2006-02-22 14:30:00,44.64,44.69,44.61,44.69,13800.0,22.2266,22.2515,22.2117,22.2515,13800.0
2006-02-22 15:00:00,44.69,44.69,44.58,44.66,15900.0,22.2515,22.2515,22.1967,22.2365,15900.0
2006-02-22 15:30:00,44.65,44.78,44.65,44.67,26700.0,22.2316,22.2963,22.2316,22.2415,26700.0
2006-02-23 09:30:00,44.79,44.79,44.23,44.4,48300.0,22.3013,22.3013,22.0224,22.1071,48300.0
2006-02-23 10:00:00,44.37,44.51,44.35,44.5,12500.0,22.0922,22.1619,22.0822,22.1569,12500.0
2006-02-23 10:30:00,44.52,44.52,44.41,44.52,14800.0,22.1668,22.1668,22.1121,22.1668,14800.0
2006-02-23 11:00:00,44.52,44.59,44.45,44.58,12800.0,22.1668,22.2017,22.132,22.1967,12800.0
2006-02-23 11:30:00,44.57,44.58,44.5,44.5,19200.0,22.1917,22.1967,22.1569,22.1569,19200.0
2006-02-23 12:00:00,44.5,44.57,44.48,44.53,15100.0,22.1569,22.1917,22.1469,22.1718,15100.0
2006-02-23 12:30:00,44.55,44.71,44.54,44.61,10700.0,22.1818,22.2614,22.1768,22.2117,10700.0
2006-02-23 13:00:00,44.61,44.61,44.56,44.59,7200.0,22.2117,22.2117,22.1868,22.2017,7200.0
2006-02-23 13:30:00,44.58,44.58,44.49,44.54,8200.0,22.1967,22.1967,22.1519,22.1768,8200.0
2006-02-23 14:00:00,44.54,44.55,44.51,44.55,11900.0,22.1768,22.1818,22.1619,22.1818,11900.0
2006-02-23 14:30:00,44.53,44.6,44.52,44.52,14400.0,22.1718,22.2067,22.1668,22.1668,14400.0
2006-02-23 15:00:00,44.52,44.56,44.51,44.54,20900.0,22.1668,22.1868,22.1619,22.1768,20900.0
2006-02-23 15:30:00,44.54,44.56,44.5,44.51,40900.0,22.1768,22.1868,22.1569,22.1619,40900.0
2006-02-24 09:30:00,44.44,44.55,44.15,44.28,35300.0,22.127,22.1818,21.9826,22.0473,35300.0
2006-02-24 10:00:00,44.28,44.53,44.28,44.53,33700.0,22.0473,22.1718,22.0473,22.1718,33700.0
2006-02-24 10:30:00,44.53,44.54,44.33,44.42,38900.0,22.1718,22.1768,22.0722,22.117,38900.0
2006-02-24 11:00:00,44.43,44.58,44.43,44.54,18300.0,22.122,22.1967,22.122,22.1768,18300.0
2006-02-24 11:30:00,44.53,44.6,44.5,44.5,8200.0,22.1718,22.2067,22.1569,22.1569,8200.0
2006-02-24 12:00:00,44.5,44.56,44.5,44.5,6000.0,22.1569,22.1868,22.1569,22.1569,6000.0
2006-02-24 12:30:00,44.5,44.55,44.5,44.51,7400.0,22.1569,22.1818,22.1569,22.1619,7400.0
2006-02-24 13:00:00,44.5,44.52,44.41,44.41,12000.0,22.1569,22.1668,22.1121,22.1121,12000.0
2006-02-24 13:30:00,44.42,44.42,44.36,44.37,5300.0,22.117,22.117,22.0872,22.0922,5300.0
2006-02-24 14:00:00,44.37,44.47,44.37,44.47,8500.0,22.0922,22.1419,22.0922,22.1419,8500.0
2006-02-24 14:30:00,44.48,44.55,44.46,44.5,13400.0,22.1469,22.1818,22.137,22.1569,13400.0
2006-02-24 15:00:00,44.52,44.55,44.49,44.5,17000.0,22.1668,22.1818,22.1519,22.1569,17000.0
2006-02-24 15:30:00,44.49,44.61,44.46,44.57,28500.0,22.1519,22.2117,22.137,22.1917,28500.0
2006-02-27 09:30:00,44.71,44.85,44.46,44.77,34500.0,22.2614,22.3311,22.137,22.2913,34500.0
2006-02-27 10:00:00,44.75,44.91,44.36,44.42,57900.0,22.2814,22.361,22.0872,22.117,57900.0
2006-02-27 10:30:00,44.42,44.54,44.42,44.49,19100.0,22.117,22.1768,22.117,22.1519,19100.0
2006-02-27 11:00:00,44.48,44.62,44.46,44.61,13300.0,22.1469,22.2166,22.137,22.2117,13300.0
2006-02-27 11:30:00,44.61,44.64,44.57,44.62,9200.0,22.2117,22.2266,22.1917,22.2166,9200.0
2006-02-27 12:00:00,44.61,44.64,44.52,44.56,7800.0,22.2117,22.2266,22.1668,22.1868,7800.0
2006-02-27 12:30:00,44.54,44.57,44.51,44.56,8300.0,22.1768,22.1917,22.1619,22.1868,8300.0
2006-02-27 13:00:00,44.55,44.61,44.5,44.51,6300.0,22.1818,22.2117,22.1569,22.1619,6300.0
2006-02-27 13:30:00,44.51,44.57,44.51,44.56,7300.0,22.1619,22.1917,22.1619,22.1868,7300.0
2006-02-27 14:00:00,44.54,44.58,44.49,44.51,11600.0,22.1768,22.1967,22.1519,22.1619,11600.0
2006-02-27 14:30:00,44.5,44.57,44.5,44.56,13600.0,22.1569,22.1917,22.1569,22.1868,13600.0
2006-02-27 15:00:00,44.56,44.62,44.5,44.57,15800.0,22.1868,22.2166,22.1569,22.1917,15800.0
2006-02-27 15:30:00,44.58,44.61,44.5,44.52,22800.0,22.1967,22.2117,22.1569,22.1668,22800.0
2006-02-28 09:30:00,44.27,44.56,44.15,44.21,34600.0,22.0424,22.1868,21.9826,22.0125,34600.0
2006-02-28 10:00:00,44.22,44.3,44.15,44.27,21700.0,22.0175,22.0573,21.9826,22.0424,21700.0
2006-02-28 10:30:00,44.27,44.35,44.25,44.32,38400.0,22.0424,22.0822,22.0324,22.0673,38400.0
2006-02-28 11:00:00,44.32,44.32,44.22,44.28,22600.0,22.0673,22.0673,22.0175,22.0473,22600.0
2006-02-28 11:30:00,44.28,44.34,44.28,44.33,20500.0,22.0473,22.0772,22.0473,22.0722,20500.0
2006-02-28 12:00:00,44.32,44.33,44.29,44.3,12100.0,22.0673,22.0722,22.0523,22.0573,12100.0
2006-02-28 12:30:00,44.3,44.34,44.27,44.31,19100.0,22.0573,22.0772,22.0424,22.0623,19100.0
2006-02-28 13:00:00,44.31,44.34,44.29,44.31,8900.0,22.0623,22.0772,22.0523,22.0623,8900.0
2006-02-28 13:30:00,44.3,44.42,44.3,44.37,18600.0,22.0573,22.117,22.0573,22.0922,18600.0
2006-02-28 14:00:00,44.37,44.37,44.3,44.36,18300.0,22.0922,22.0922,22.0573,22.0872,18300.0
2006-02-28 14:30:00,44.33,44.34,44.28,44.32,20800.0,22.0722,22.0772,22.0473,22.0673,20800.0
2006-02-28 15:00:00,44.3,44.35,44.24,44.35,22000.0,22.0573,22.0822,22.0274,22.0822,22000.0
2006-02-28 15:30:00,44.38,44.41,44.24,44.32,49000.0,22.0971,22.1121,22.0274,22.0673,49000.0
2006-03-01 09:30:00,44.21,44.41,44.17,44.3,35700.0,22.0125,22.1121,21.9926,22.0573,35700.0
2006-03-01 10:00:00,44.3,44.36,44.21,44.27,20600.0,22.0573,22.0872,22.0125,22.0424,20600.0
2006-03-01 10:30:00,44.27,44.32,44.24,44.28,21300.0,22.0424,22.0673,22.0274,22.0473,21300.0
2006-03-01 11:00:00,44.3,44.34,44.3,44.31,17000.0,22.0573,22.0772,22.0573,22.0623,17000.0
2006-03-01 11:30:00,44.31,44.34,44.31,44.34,14400.0,22.0623,22.0772,22.0623,22.0772,14400.0
2006-03-01 12:00:00,44.37,44.39,44.32,44.32,7300.0,22.0922,22.1021,22.0673,22.0673,7300.0
2006-03-01 12:30:00,44.32,44.34,44.32,44.34,11400.0,22.0673,22.0772,22.0673,22.0772,11400.0
2006-03-01 13:00:00,44.35,44.36,44.31,44.35,15200.0,22.0822,22.0872,22.0623,22.0822,15200.0
2006-03-01 13:30:00,44.34,44.34,44.31,44.33,11500.0,22.0772,22.0772,22.0623,22.0722,11500.0
2006-03-01 14:00:00,44.33,44.39,44.3,44.31,14200.0,22.0722,22.1021,22.0573,22.0623,14200.0
2006-03-01 14:30:00,44.31,44.35,44.31,44.33,14400.0,22.0623,22.0822,22.0623,22.0722,14400.0
2006-03-01 15:00:00,44.33,44.36,44.33,44.35,18500.0,22.0722,22.0872,22.0722,22.0822,18500.0
2006-03-01 15:30:00,44.35,44.36,44.25,44.34,26800.0,22.0822,22.0872,22.0324,22.0772,26800.0
2006-03-02 09:30:00,44.16,44.23,43.88,43.93,52500.0,21.9876,22.0224,21.8482,21.8731,52500.0
2006-03-02 10:00:00,43.93,44.07,43.93,44.02,27300.0,21.8731,21.9428,21.8731,21.9179,27300.0
2006-03-02 10:30:00,44.03,44.03,43.88,43.92,23900.0,21.9229,21.9229,21.8482,21.8681,23900.0
2006-03-02 11:00:00,43.89,44.04,43.89,43.94,15900.0,21.8532,21.9278,21.8532,21.8781,15900.0
2006-03-02 11:30:00,43.94,43.96,43.93,43.93,8000.0,21.8781,21.888,21.8731,21.8731,8000.0
2006-03-02 12:00:00,43.94,43.96,43.88,43.92,13600.0,21.8781,21.888,21.8482,21.8681,13600.0
2006-03-02 12:30:00,43.93,43.97,43.92,43.96,10300.0,21.8731,21.893,21.8681,21.888,10300.0
2006-03-02 13:00:00,43.96,44.0,43.9,43.9,13200.0,21.888,21.9079,21.8581,21.8581,13200.0
2006-03-02 13:30:00,43.9,43.98,43.87,43.96,11300.0,21.8581,21.898,21.8432,21.888,11300.0
2006-03-02 14:00:00,43.98,43.98,43.87,43.89,12500.0,21.898,21.898,21.8432,21.8532,12500.0
2006-03-02 14:30:00,43.87,43.94,43.87,43.94,7100.0,21.8432,21.8781,21.8432,21.8781,7100.0
2006-03-02 15:00:00,43.93,44.02,43.92,43.99,21100.0,21.8731,21.9179,21.8681,21.9029,21100.0
2006-03-02 15:30:00,43.99,44.03,43.89,43.95,33000.0,21.9029,21.9229,21.8532,21.883,33000.0
2006-03-03 09:30:00,43.75,43.95,43.65,43.91,56400.0,21.7835,21.883,21.7337,21.8631,56400.0
2006-03-03 10:00:00,43.91,44.07,43.86,44.07,15200.0,21.8631,21.9428,21.8382,21.9428,15200.0
2006-03-03 10:30:00,44.09,44.17,43.92,43.92,9900.0,21.9527,21.9926,21.8681,21.8681,9900.0
2006-03-03 11:00:00,43.92,43.97,43.91,43.96,9300.0,21.8681,21.893,21.8631,21.888,9300.0
2006-03-03 11:30:00,43.95,43.96,43.9,43.93,7600.0,21.883,21.888,21.8581,21.8731,7600.0
2006-03-03 12:00:00,43.95,44.08,43.91,44.08,12400.0,21.883,21.9478,21.8631,21.9478,12400.0
2006-03-03 12:30:00,44.07,44.14,43.95,43.95,12800.0,21.9428,21.9776,21.883,21.883,12800.0
2006-03-03 13:00:00,43.95,44.04,43.9,44.04,12300.0,21.883,21.9278,21.8581,21.9278,12300.0
2006-03-03 13:30:00,44.04,44.15,44.01,44.12,12900.0,21.9278,21.9826,21.9129,21.9677,12900.0
2006-03-03 14:00:00,44.11,44.12,44.05,44.09,9000.0,21.9627,21.9677,21.9328,21.9527,9000.0
2006-03-03 14:30:00,44.08,44.08,43.94,43.94,14500.0,21.9478,21.9478,21.8781,21.8781,14500.0
2006-03-03 15:00:00,43.94,43.96,43.78,43.82,40000.0,21.8781,21.888,21.7984,21.8183,40000.0
2006-03-03 15:30:00,43.84,43.94,43.78,43.78,49100.0,21.8283,21.8781,21.7984,21.7984,49100.0
2006-03-06 09:30:00,43.7,43.88,43.46,43.68,43300.0,21.7586,21.8482,21.6391,21.7486,43300.0
2006-03-06 10:00:00,43.68,43.84,43.65,43.78,32400.0,21.7486,21.8283,21.7337,21.7984,32400.0
2006-03-06 10:30:00,43.78,43.91,43.75,43.91,11000.0,21.7984,21.8631,21.7835,21.8631,11000.0
2006-03-06 11:00:00,43.92,43.94,43.84,43.88,11400.0,21.8681,21.8781,21.8283,21.8482,11400.0
2006-03-06 11:30:00,43.88,43.96,43.86,43.91,5600.0,21.8482,21.888,21.8382,21.8631,5600.0
2006-03-06 12:00:00,43.9,43.92,43.84,43.88,5100.0,21.8581,21.8681,21.8283,21.8482,5100.0
2006-03-06 12:30:00,43.87,43.91,43.75,43.8,13000.0,21.8432,21.8631,21.7835,21.8083,13000.0
2006-03-06 13:00:00,43.8,43.88,43.75,43.75,8600.0,21.8083,21.8482,21.7835,21.7835,8600.0
2006-03-06 13:30:00,43.75,43.81,43.7,43.8,29100.0,21.7835,21.8133,21.7586,21.8083,29100.0
2006-03-06 14:00:00,43.8,43.8,43.6,43.62,60000.0,21.8083,21.8083,21.7088,21.7187,60000.0
2006-03-06 14:30:00,43.64,43.66,43.59,43.64,15500.0,21.7287,21.7386,21.7038,21.7287,15500.0
2006-03-06 15:00:00,43.65,43.71,43.64,43.69,20500.0,21.7337,21.7635,21.7287,21.7536,20500.0
2006-03-06 15:30:00,43.7,43.73,43.64,43.69,31000.0,21.7586,21.7735,21.7287,21.7536,31000.0
2006-03-07 09:30:00,43.55,43.62,43.49,43.6,25500.0,21.6839,21.7187,21.654,21.7088,25500.0
2006-03-07 10:00:00,43.62,43.74,43.53,43.74,19300.0,21.7187,21.7785,21.6739,21.7785,19300.0
2006-03-07 10:30:00,43.75,43.84,43.7,43.7,12100.0,21.7835,21.8283,21.7586,21.7586,12100.0
2006-03-07 11:00:00,43.71,43.82,43.7,43.76,14900.0,21.7635,21.8183,21.7586,21.7884,14900.0
2006-03-07 11:30:00,43.77,43.79,43.73,43.75,7700.0,21.7934,21.8034,21.7735,21.7835,7700.0
2006-03-07 12:00:00,43.77,43.81,43.7,43.7,5500.0,21.7934,21.8133,21.7586,21.7586,5500.0
2006-03-07 12:30:00,43.71,43.71,43.65,43.65,8600.0,21.7635,21.7635,21.7337,21.7337,8600.0
2006-03-07 13:00:00,43.65,43.66,43.64,43.65,7100.0,21.7337,21.7386,21.7287,21.7337,7100.0
2006-03-07 13:30:00,43.65,43.7,43.65,43.69,6200.0,21.7337,21.7586,21.7337,21.7536,6200.0
2006-03-07 14:00:00,43.68,43.73,43.67,43.71,10400.0,21.7486,21.7735,21.7436,21.7635,10400.0
2006-03-07 14:30:00,43.7,43.82,43.7,43.73,20200.0,21.7586,21.8183,21.7586,21.7735,20200.0
2006-03-07 15:00:00,43.73,43.79,43.7,43.79,14500.0,21.7735,21.8034,21.7586,21.8034,14500.0
2006-03-07 15:30:00,43.8,43.86,43.77,43.78,20500.0,21.8083,21.8382,21.7934,21.7984,20500.0
2006-03-08 09:30:00,43.75,43.77,43.64,43.75,25500.0,21.7835,21.7934,21.7287,21.7835,25500.0
2006-03-08 10:00:00,43.72,43.83,43.67,43.81,15800.0,21.7685,21.8233,21.7436,21.8133,15800.0
2006-03-08 10:30:00,43.8,43.87,43.79,43.82,9500.0,21.8083,21.8432,21.8034,21.8183,9500.0
2006-03-08 11:00:00,43.83,43.83,43.79,43.81,8200.0,21.8233,21.8233,21.8034,21.8133,8200.0
2006-03-08 11:30:00,43.81,43.86,43.76,43.77,9500.0,21.8133,21.8382,21.7884,21.7934,9500.0
2006-03-08 12:00:00,43.79,43.89,43.78,43.89,10900.0,21.8034,21.8532,21.7984,21.8532,10900.0
2006-03-08 12:30:00,43.88,43.98,43.86,43.94,7300.0,21.8482,21.898,21.8382,21.8781,7300.0
2006-03-08 13:00:00,43.94,43.99,43.9,43.9,22100.0,21.8781,21.9029,21.8581,21.8581,22100.0
2006-03-08 13:30:00,43.9,43.93,43.82,43.83,7100.0,21.8581,21.8731,21.8183,21.8233,7100.0
2006-03-08 14:00:00,43.83,43.95,43.8,43.87,12000.0,21.8233,21.883,21.8083,21.8432,12000.0
2006-03-08 14:30:00,43.89,43.98,43.89,43.92,15800.0,21.8532,21.898,21.8532,21.8681,15800.0
2006-03-08 15:00:00,43.92,43.95,43.88,43.92,12500.0,21.8681,21.883,21.8482,21.8681,12500.0
2006-03-08 15:30:00,43.92,43.92,43.88,43.89,17900.0,21.8681,21.8681,21.8482,21.8532,17900.0
2006-03-09 09:30:00,44.0,44.0,43.75,43.86,18600.0,21.9079,21.9079,21.7835,21.8382,18600.0
2006-03-09 10:00:00,43.86,43.94,43.86,43.9,8000.0,21.8382,21.8781,21.8382,21.8581,8000.0
2006-03-09 10:30:00,43.91,44.0,43.88,43.99,10700.0,21.8631,21.9079,21.8482,21.9029,10700.0
2006-03-09 11:00:00,43.96,43.98,43.92,43.93,4600.0,21.888,21.898,21.8681,21.8731,4600.0
2006-03-09 11:30:00,43.93,43.95,43.92,43.92,8100.0,21.8731,21.883,21.8681,21.8681,8100.0
2006-03-09 12:00:00,43.92,43.96,43.92,43.96,9000.0,21.8681,21.888,21.8681,21.888,9000.0
2006-03-09 12:30:00,43.95,43.96,43.93,43.94,7700.0,21.883,21.888,21.8731,21.8781,7700.0
2006-03-09 13:00:00,43.94,43.97,43.82,43.82,22500.0,21.8781,21.893,21.8183,21.8183,22500.0
2006-03-09 13:30:00,43.82,43.86,43.8,43.82,7200.0,21.8183,21.8382,21.8083,21.8183,7200.0
2006-03-09 14:00:00,43.82,43.91,43.82,43.87,6300.0,21.8183,21.8631,21.8183,21.8432,6300.0
2006-03-09 14:30:00,43.87,43.9,43.8,43.8,4400.0,21.8432,21.8581,21.8083,21.8083,4400.0
2006-03-09 15:00:00,43.81,43.85,43.79,43.84,22700.0,21.8133,21.8332,21.8034,21.8283,22700.0
2006-03-09 15:30:00,43.82,43.85,43.77,43.77,22600.0,21.8183,21.8332,21.7934,21.7934,22600.0
2006-03-10 09:30:00,43.8,44.0,43.59,43.92,11500.0,21.8083,21.9079,21.7038,21.8681,11500.0
2006-03-10 10:00:00,43.95,44.0,43.85,43.9,4900.0,21.883,21.9079,21.8332,21.8581,4900.0
2006-03-10 10:30:00,43.92,44.0,43.88,43.99,28700.0,21.8681,21.9079,21.8482,21.9029,28700.0
2006-03-10 11:00:00,43.97,43.98,43.93,43.98,3000.0,21.893,21.898,21.8731,21.898,3000.0
2006-03-10 11:30:00,44.0,44.0,43.95,43.98,7100.0,21.9079,21.9079,21.883,21.898,7100.0
2006-03-10 12:00:00,43.99,44.01,43.92,43.97,5400.0,21.9029,21.9129,21.8681,21.893,5400.0
2006-03-10 12:30:00,43.96,44.0,43.91,43.93,4900.0,21.888,21.9079,21.8631,21.8731,4900.0
2006-03-10 13:00:00,43.93,43.95,43.88,43.88,10600.0,21.8731,21.883,21.8482,21.8482,10600.0
2006-03-10 13:30:00,43.9,43.99,43.85,43.96,23800.0,21.8581,21.9029,21.8332,21.888,23800.0
2006-03-10 14:00:00,43.96,43.98,43.95,43.95,11400.0,21.888,21.898,21.883,21.883,11400.0
2006-03-10 14:30:00,43.95,43.98,43.93,43.95,15900.0,21.883,21.898,21.8731,21.883,15900.0
2006-03-10 15:00:00,43.94,43.99,43.94,43.96,23400.0,21.8781,21.9029,21.8781,21.888,23400.0
2006-03-10 15:30:00,43.97,44.14,43.97,44.08,48600.0,21.893,21.9776,21.893,21.9478,48600.0
2006-03-13 09:30:00,44.5,44.63,44.38,44.39,74900.0,22.1569,22.2216,22.0971,22.1021,74900.0
2006-03-13 10:00:00,44.4,44.51,44.35,44.4,8600.0,22.1071,22.1619,22.0822,22.1071,8600.0
2006-03-13 10:30:00,44.4,44.55,44.4,44.48,11200.0,22.1071,22.1818,22.1071,22.1469,11200.0
2006-03-13 11:00:00,44.47,44.47,44.27,44.34,8400.0,22.1419,22.1419,22.0424,22.0772,8400.0
2006-03-13 11:30:00,44.33,44.37,44.24,44.24,6700.0,22.0722,22.0922,22.0274,22.0274,6700.0
2006-03-13 12:00:00,44.24,44.34,44.22,44.34,6100.0,22.0274,22.0772,22.0175,22.0772,6100.0
2006-03-13 12:30:00,44.32,44.34,44.28,44.32,4900.0,22.0673,22.0772,22.0473,22.0673,4900.0
2006-03-13 13:00:00,44.32,44.32,44.2,44.27,9700.0,22.0673,22.0673,22.0075,22.0424,9700.0
2006-03-13 13:30:00,44.26,44.3,44.2,44.3,10100.0,22.0374,22.0573,22.0075,22.0573,10100.0
2006-03-13 14:00:00,44.31,44.38,44.29,44.29,12600.0,22.0623,22.0971,22.0523,22.0523,12600.0
2006-03-13 14:30:00,44.28,44.31,44.13,44.16,11000.0,22.0473,22.0623,21.9727,21.9876,11000.0
2006-03-13 15:00:00,44.16,44.23,44.04,44.05,19600.0,21.9876,22.0224,21.9278,21.9328,19600.0
2006-03-13 15:30:00,44.09,44.23,44.06,44.2,14100.0,21.9527,22.0224,21.9378,22.0075,14100.0
2006-03-14 09:30:00,43.86,44.33,43.86,44.28,35300.0,21.8382,22.0722,21.8382,22.0473,35300.0
2006-03-14 10:00:00,44.29,44.36,44.18,44.2,8500.0,22.0523,22.0872,21.9976,22.0075,8500.0
2006-03-14 10:30:00,44.19,44.2,44.09,44.13,10300.0,22.0025,22.0075,21.9527,21.9727,10300.0
2006-03-14 11:00:00,44.13,44.2,44.1,44.19,7900.0,21.9727,22.0075,21.9577,22.0025,7900.0
2006-03-14 11:30:00,44.21,44.44,44.21,44.44,6900.0,22.0125,22.127,22.0125,22.127,6900.0
2006-03-14 12:00:00,44.44,44.5,44.43,44.49,5100.0,22.127,22.1569,22.122,22.1519,5100.0
2006-03-14 12:30:00,44.48,44.48,44.42,44.43,7400.0,22.1469,22.1469,22.117,22.122,7400.0
2006-03-14 13:00:00,44.42,44.47,44.35,44.44,19800.0,22.117,22.1419,22.0822,22.127,19800.0
2006-03-14 13:30:00,44.44,44.44,44.32,44.32,25800.0,22.127,22.127,22.0673,22.0673,25800.0
2006-03-14 14:00:00,44.32,44.45,44.3,44.45,9300.0,22.0673,22.132,22.0573,22.132,9300.0
2006-03-14 14:30:00,44.45,44.49,44.41,44.48,7300.0,22.132,22.1519,22.1121,22.1469,7300.0
2006-03-14 15:00:00,44.5,44.5,44.44,44.48,9500.0,22.1569,22.1569,22.127,22.1469,9500.0
2006-03-14 15:30:00,44.49,44.57,44.48,44.57,27800.0,22.1519,22.1917,22.1469,22.1917,27800.0
2006-03-15 09:30:00,44.61,44.65,44.06,44.35,54800.0,22.2117,22.2316,21.9378,22.0822,54800.0
2006-03-15 10:00:00,44.33,44.33,44.12,44.19,28100.0,22.0722,22.0722,21.9677,22.0025,28100.0
2006-03-15 10:30:00,44.19,44.34,44.19,44.28,27500.0,22.0025,22.0772,22.0025,22.0473,27500.0
2006-03-15 11:00:00,44.28,44.37,44.28,44.37,11500.0,22.0473,22.0922,22.0473,22.0922,11500.0
2006-03-15 11:30:00,44.35,44.36,44.19,44.19,13700.0,22.0822,22.0872,22.0025,22.0025,13700.0
2006-03-15 12:00:00,44.19,44.23,44.15,44.17,11100.0,22.0025,22.0224,21.9826,21.9926,11100.0
2006-03-15 12:30:00,44.17,44.23,44.17,44.21,26800.0,21.9926,22.0224,21.9926,22.0125,26800.0
2006-03-15 13:00:00,44.21,44.23,44.19,44.22,13800.0,22.0125,22.0224,22.0025,22.0175,13800.0
2006-03-15 13:30:00,44.2,44.26,44.2,44.25,18700.0,22.0075,22.0374,22.0075,22.0324,18700.0
2006-03-15 14:00:00,44.26,44.44,44.22,44.41,29500.0,22.0374,22.127,22.0175,22.1121,29500.0
2006-03-15 14:30:00,44.42,44.45,44.4,44.43,14200.0,22.117,22.132,22.1071,22.122,14200.0
2006-03-15 15:00:00,44.43,44.51,44.42,44.49,28500.0,22.122,22.1619,22.117,22.1519,28500.0
2006-03-15 15:30:00,44.49,44.53,44.46,44.48,39600.0,22.1519,22.1718,22.137,22.1469,39600.0
2006-03-16 09:30:00,44.75,45.07,44.71,45.01,64300.0,22.2814,22.4407,22.2614,22.4108,64300.0
2006-03-16 10:00:00,45.01,45.2,45.0,45.13,24500.0,22.4108,22.5054,22.4058,22.4706,24500.0
2006-03-16 10:30:00,45.13,45.3,45.13,45.29,34800.0,22.4706,22.5552,22.4706,22.5502,34800.0
2006-03-16 11:00:00,45.29,45.45,45.27,45.45,21700.0,22.5502,22.6299,22.5403,22.6299,21700.0
2006-03-16 11:30:00,45.43,45.5,45.43,45.5,16400.0,22.6199,22.6548,22.6199,22.6548,16400.0
2006-03-16 12:00:00,45.49,45.55,45.45,45.55,15000.0,22.6498,22.6797,22.6299,22.6797,15000.0
2006-03-16 12:30:00,45.55,45.59,45.5,45.53,10200.0,22.6797,22.6996,22.6548,22.6697,10200.0
2006-03-16 13:00:00,45.52,45.52,45.38,45.48,18200.0,22.6647,22.6647,22.595,22.6448,18200.0
2006-03-16 13:30:00,45.49,45.55,45.34,45.34,13900.0,22.6498,22.6797,22.5751,22.5751,13900.0
2006-03-16 14:00:00,45.34,45.45,45.34,45.42,19100.0,22.5751,22.6299,22.5751,22.615,19100.0
2006-03-16 14:30:00,45.41,45.46,45.3,45.31,16700.0,22.61,22.6349,22.5552,22.5602,16700.0
2006-03-16 15:00:00,45.31,45.35,45.27,45.31,24300.0,22.5602,22.5801,22.5403,22.5602,24300.0
2006-03-16 15:30:00,45.31,45.36,45.21,45.21,36500.0,22.5602,22.5851,22.5104,22.5104,36500.0
2006-03-17 09:30:00,45.5,45.64,45.29,45.43,350600.0,22.6548,22.7245,22.5502,22.6199,350600.0
2006-03-17 10:00:00,45.46,45.56,45.46,45.51,25100.0,22.6349,22.6847,22.6349,22.6598,25100.0
2006-03-17 10:30:00,45.55,45.55,45.26,45.29,20000.0,22.6797,22.6797,22.5353,22.5502,20000.0
2006-03-17 11:00:00,45.29,45.31,45.23,45.24,6500.0,22.5502,22.5602,22.5204,22.5253,6500.0
2006-03-17 11:30:00,45.24,45.32,45.24,45.32,2800.0,22.5253,22.5652,22.5253,22.5652,2800.0
2006-03-17 12:00:00,45.31,45.35,45.28,45.35,6100.0,22.5602,22.5801,22.5452,22.5801,6100.0
2006-03-17 12:30:00,45.36,45.41,45.35,45.35,5600.0,22.5851,22.61,22.5801,22.5801,5600.0
2006-03-17 13:00:00,45.35,45.35,45.22,45.22,8100.0,22.5801,22.5801,22.5154,22.5154,8100.0
2006-03-17 13:30:00,45.22,45.26,45.2,45.24,7600.0,22.5154,22.5353,22.5054,22.5253,7600.0
2006-03-17 14:00:00,45.23,45.29,45.21,45.22,2900.0,22.5204,22.5502,22.5104,22.5154,2900.0
2006-03-17 14:30:00,45.25,45.26,45.2,45.2,6700.0,22.5303,22.5353,22.5054,22.5054,6700.0
2006-03-17 15:00:00,45.2,45.26,45.2,45.25,11700.0,22.5054,22.5353,22.5054,22.5303,11700.0
2006-03-17 15:30:00,45.24,45.37,45.24,45.33,21200.0,22.5253,22.5901,22.5253,22.5701,21200.0
2006-03-20 09:30:00,45.42,45.49,45.19,45.31,34600.0,22.615,22.6498,22.5004,22.5602,34600.0
2006-03-20 10:00:00,45.3,45.31,45.12,45.12,14000.0,22.5552,22.5602,22.4656,22.4656,14000.0
2006-03-20 10:30:00,45.11,45.11,44.93,45.11,21200.0,22.4606,22.4606,22.371,22.4606,21200.0
2006-03-20 11:00:00,45.11,45.18,45.05,45.1,10100.0,22.4606,22.4955,22.4307,22.4556,10100.0
2006-03-20 11:30:00,45.1,45.18,45.07,45.14,10100.0,22.4556,22.4955,22.4407,22.4755,10100.0
2006-03-20 12:00:00,45.16,45.16,45.1,45.11,4900.0,22.4855,22.4855,22.4556,22.4606,4900.0
2006-03-20 12:30:00,45.11,45.2,45.1,45.18,8400.0,22.4606,22.5054,22.4556,22.4955,8400.0
2006-03-20 13:00:00,45.19,45.2,45.17,45.2,5700.0,22.5004,22.5054,22.4905,22.5054,5700.0
2006-03-20 13:30:00,45.19,45.22,45.17,45.22,8000.0,22.5004,22.5154,22.4905,22.5154,8000.0
2006-03-20 14:00:00,45.22,45.29,45.22,45.26,8600.0,22.5154,22.5502,22.5154,22.5353,8600.0
2006-03-20 14:30:00,45.24,45.26,45.17,45.23,14500.0,22.5253,22.5353,22.4905,22.5204,14500.0
2006-03-20 15:00:00,45.24,45.35,45.24,45.29,15800.0,22.5253,22.5801,22.5253,22.5502,15800.0
2006-03-20 15:30:00,45.29,45.36,45.21,45.21,36800.0,22.5502,22.5851,22.5104,22.5104,36800.0
2006-03-21 09:30:00,45.39,45.43,45.07,45.2,30100.0,22.6,22.6199,22.4407,22.5054,30100.0
2006-03-21 10:00:00,45.21,45.25,45.2,45.23,13600.0,22.5104,22.5303,22.5054,22.5204,13600.0
2006-03-21 10:30:00,45.23,45.33,45.23,45.33,9900.0,22.5204,22.5701,22.5204,22.5701,9900.0
2006-03-21 11:00:00,45.32,45.39,45.29,45.36,12700.0,22.5652,22.6,22.5502,22.5851,12700.0
2006-03-21 11:30:00,45.38,45.53,45.36,45.43,15400.0,22.595,22.6697,22.5851,22.6199,15400.0
2006-03-21 12:00:00,45.44,45.49,45.43,45.43,12700.0,22.6249,22.6498,22.6199,22.6199,12700.0
2006-03-21 12:30:00,45.42,45.45,45.36,45.4,18700.0,22.615,22.6299,22.5851,22.605,18700.0
2006-03-21 13:00:00,45.4,45.4,45.33,45.36,8100.0,22.605,22.605,22.5701,22.5851,8100.0
2006-03-21 13:30:00,45.34,45.36,45.16,45.17,17800.0,22.5751,22.5851,22.4855,22.4905,17800.0
2006-03-21 14:00:00,45.19,45.21,45.1,45.11,18400.0,22.5004,22.5104,22.4556,22.4606,18400.0
2006-03-21 14:30:00,45.1,45.15,45.03,45.12,19800.0,22.4556,22.4805,22.4208,22.4656,19800.0
2006-03-21 15:00:00,45.1,45.12,45.03,45.03,22200.0,22.4556,22.4656,22.4208,22.4208,22200.0
2006-03-21 15:30:00,45.03,45.12,44.99,45.03,38100.0,22.4208,22.4656,22.4009,22.4208,38100.0
2006-03-22 09:30:00,44.75,45.05,44.4,44.44,46300.0,22.4497,22.6002,22.2741,22.2941,46300.0
2006-03-22 10:00:00,44.44,44.64,44.44,44.55,13900.0,22.2941,22.3945,22.2941,22.3493,13900.0
2006-03-22 10:30:00,44.55,44.58,44.5,44.5,42000.0,22.3493,22.3644,22.3242,22.3242,42000.0
2006-03-22 11:00:00,44.51,44.55,44.5,44.52,32900.0,22.3293,22.3493,22.3242,22.3343,32900.0
2006-03-22 11:30:00,44.52,44.53,44.43,44.44,64600.0,22.3343,22.3393,22.2891,22.2941,64600.0
2006-03-22 12:00:00,44.44,44.46,44.41,44.42,17200.0,22.2941,22.3042,22.2791,22.2841,17200.0
2006-03-22 12:30:00,44.43,44.44,44.42,44.44,5900.0,22.2891,22.2941,22.2841,22.2941,5900.0
2006-03-22 13:00:00,44.44,44.44,44.38,44.39,13700.0,22.2941,22.2941,22.264,22.2691,13700.0
2006-03-22 13:30:00,44.4,44.43,44.36,44.36,110800.0,22.2741,22.2891,22.254,22.254,110800.0
2006-03-22 14:00:00,44.37,44.45,44.29,44.29,21800.0,22.259,22.2992,22.2189,22.2189,21800.0
2006-03-22 14:30:00,44.29,44.35,44.24,44.3,24400.0,22.2189,22.249,22.1938,22.2239,24400.0
2006-03-22 15:00:00,44.29,44.3,44.19,44.3,27400.0,22.2189,22.2239,22.1687,22.2239,27400.0
2006-03-22 15:30:00,44.29,44.42,44.29,44.35,39300.0,22.2189,22.2841,22.2189,22.249,39300.0
2006-03-23 09:30:00,44.5,44.5,44.12,44.15,29100.0,22.3242,22.3242,22.1336,22.1487,29100.0
2006-03-23 10:00:00,44.15,44.23,44.05,44.18,711800.0,22.1487,22.1888,22.0985,22.1637,711800.0
2006-03-23 10:30:00,44.18,44.18,43.81,43.85,55500.0,22.1637,22.1637,21.9781,21.9982,55500.0
2006-03-23 11:00:00,43.88,44.08,43.71,44.05,28400.0,22.0132,22.1135,21.9279,22.0985,28400.0
2006-03-23 11:30:00,44.05,44.1,43.99,44.03,19800.0,22.0985,22.1236,22.0684,22.0885,19800.0
2006-03-23 12:00:00,44.02,44.04,43.96,43.96,25500.0,22.0834,22.0935,22.0533,22.0533,25500.0
2006-03-23 12:30:00,43.98,44.07,43.98,44.04,31000.0,22.0634,22.1085,22.0634,22.0935,31000.0
2006-03-23 13:00:00,44.04,44.14,44.04,44.08,21700.0,22.0935,22.1436,22.0935,22.1135,21700.0
2006-03-23 13:30:00,44.07,44.08,43.97,44.05,18400.0,22.1085,22.1135,22.0584,22.0985,18400.0
2006-03-23 14:00:00,44.07,44.07,43.91,43.96,21900.0,22.1085,22.1085,22.0283,22.0533,21900.0
2006-03-23 14:30:00,43.97,44.08,43.96,44.07,67700.0,22.0584,22.1135,22.0533,22.1085,67700.0
2006-03-23 15:00:00,44.06,44.13,43.95,44.01,99900.0,22.1035,22.1386,22.0483,22.0784,99900.0
2006-03-23 15:30:00,44.04,44.06,43.96,43.98,54100.0,22.0935,22.1035,22.0533,22.0634,54100.0
2006-03-24 09:30:00,43.93,44.06,43.88,43.9,35000.0,22.0383,22.1035,22.0132,22.0232,35000.0
2006-03-24 10:00:00,43.9,44.27,43.9,44.27,199600.0,22.0232,22.2089,22.0232,22.2089,199600.0
2006-03-24 10:30:00,44.28,44.32,44.22,44.29,15900.0,22.2139,22.2339,22.1838,22.2189,15900.0
2006-03-24 11:00:00,44.3,44.3,44.08,44.13,11900.0,22.2239,22.2239,22.1135,22.1386,11900.0
2006-03-24 11:30:00,44.14,44.15,44.07,44.14,5100.0,22.1436,22.1487,22.1085,22.1436,5100.0
2006-03-24 12:00:00,44.15,44.17,44.09,44.13,4400.0,22.1487,22.1587,22.1186,22.1386,4400.0
2006-03-24 12:30:00,44.13,44.14,44.05,44.06,9000.0,22.1386,22.1436,22.0985,22.1035,9000.0
2006-03-24 13:00:00,44.06,44.07,43.87,43.91,7300.0,22.1035,22.1085,22.0082,22.0283,7300.0
2006-03-24 13:30:00,43.92,44.02,43.91,43.94,9300.0,22.0333,22.0834,22.0283,22.0433,9300.0
2006-03-24 14:00:00,43.94,43.97,43.88,43.89,9300.0,22.0433,22.0584,22.0132,22.0182,9300.0
2006-03-24 14:30:00,43.87,44.0,43.87,43.98,10400.0,22.0082,22.0734,22.0082,22.0634,10400.0
2006-03-24 15:00:00,43.99,44.0,43.88,43.93,17100.0,22.0684,22.0734,22.0132,22.0383,17100.0
2006-03-24 15:30:00,43.93,44.01,43.91,43.96,37000.0,22.0383,22.0784,22.0283,22.0533,37000.0
2006-03-27 09:30:00,43.8,43.96,43.74,43.86,30900.0,21.9731,22.0533,21.943,22.0032,30900.0
2006-03-27 10:00:00,43.85,43.91,43.73,43.88,10100.0,21.9982,22.0283,21.938,22.0132,10100.0
2006-03-27 10:30:00,43.89,43.89,43.69,43.69,9100.0,22.0182,22.0182,21.9179,21.9179,9100.0
2006-03-27 11:00:00,43.7,43.74,43.54,43.56,21500.0,21.9229,21.943,21.8426,21.8527,21500.0
2006-03-27 11:30:00,43.53,43.67,43.53,43.62,9500.0,21.8376,21.9079,21.8376,21.8828,9500.0
2006-03-27 12:00:00,43.62,43.65,43.61,43.62,3600.0,21.8828,21.8978,21.8778,21.8828,3600.0
2006-03-27 12:30:00,43.63,43.75,43.63,43.73,13500.0,21.8878,21.948,21.8878,21.938,13500.0
2006-03-27 13:00:00,43.73,43.78,43.72,43.78,6800.0,21.938,21.963,21.9329,21.963,6800.0
2006-03-27 13:30:00,43.76,43.77,43.67,43.71,10600.0,21.953,21.958,21.9079,21.9279,10600.0
2006-03-27 14:00:00,43.71,43.76,43.71,43.76,5300.0,21.9279,21.953,21.9279,21.953,5300.0
2006-03-27 14:30:00,43.77,43.77,43.74,43.76,11700.0,21.958,21.958,21.943,21.953,11700.0
2006-03-27 15:00:00,43.76,43.76,43.71,43.73,16200.0,21.953,21.953,21.9279,21.938,16200.0
2006-03-27 15:30:00,43.73,43.73,43.63,43.66,28200.0,21.938,21.938,21.8878,21.9028,28200.0
2006-03-28 09:30:00,43.58,43.63,43.51,43.52,28300.0,21.8627,21.8878,21.8276,21.8326,28300.0
2006-03-28 10:00:00,43.54,43.55,43.47,43.49,12800.0,21.8426,21.8477,21.8075,21.8176,12800.0
2006-03-28 10:30:00,43.49,43.52,43.38,43.38,13400.0,21.8176,21.8326,21.7624,21.7624,13400.0
2006-03-28 11:00:00,43.37,43.4,43.29,43.34,18200.0,21.7574,21.7724,21.7172,21.7423,18200.0
2006-03-28 11:30:00,43.34,43.34,43.22,43.28,15200.0,21.7423,21.7423,21.6821,21.7122,15200.0
2006-03-28 12:00:00,43.29,43.32,42.78,43.13,224900.0,21.7172,21.7323,21.4614,21.637,224900.0
2006-03-28 12:30:00,43.14,43.2,43.14,43.18,27400.0,21.642,21.6721,21.642,21.662,27400.0
2006-03-28 13:00:00,43.18,43.23,43.15,43.22,33300.0,21.662,21.6871,21.647,21.6821,33300.0
2006-03-28 13:30:00,43.21,43.22,43.16,43.17,26400.0,21.6771,21.6821,21.652,21.657,26400.0
2006-03-28 14:00:00,43.18,43.28,43.0,43.12,77300.0,21.662,21.7122,21.5717,21.6319,77300.0
2006-03-28 14:30:00,43.11,43.25,42.96,43.22,54100.0,21.6269,21.6972,21.5517,21.6821,54100.0
2006-03-28 15:00:00,43.22,43.24,43.14,43.17,80800.0,21.6821,21.6921,21.642,21.657,80800.0
2006-03-28 15:30:00,43.19,43.27,43.08,43.27,64800.0,21.6671,21.7072,21.6119,21.7072,64800.0
2006-03-29 09:30:00,43.01,43.23,43.01,43.15,49900.0,21.5768,21.6871,21.5768,21.647,49900.0
2006-03-29 10:00:00,43.16,43.19,43.16,43.19,24100.0,21.652,21.6671,21.652,21.6671,24100.0
2006-03-29 10:30:00,43.23,43.31,43.15,43.17,37200.0,21.6871,21.7273,21.647,21.657,37200.0
2006-03-29 11:00:00,43.17,43.29,43.16,43.28,37300.0,21.657,21.7172,21.652,21.7122,37300.0
2006-03-29 11:30:00,43.29,43.33,43.28,43.3,24100.0,21.7172,21.7373,21.7122,21.7222,24100.0
2006-03-29 12:00:00,43.3,43.32,43.28,43.3,17600.0,21.7222,21.7323,21.7122,21.7222,17600.0
2006-03-29 12:30:00,43.3,43.34,43.3,43.33,9500.0,21.7222,21.7423,21.7222,21.7373,9500.0
2006-03-29 13:00:00,43.32,43.44,43.32,43.37,21100.0,21.7323,21.7925,21.7323,21.7574,21100.0
2006-03-29 13:30:00,43.37,43.41,43.36,43.4,12600.0,21.7574,21.7774,21.7523,21.7724,12600.0
2006-03-29 14:00:00,43.4,43.42,43.37,43.38,18600.0,21.7724,21.7824,21.7574,21.7624,18600.0
2006-03-29 14:30:00,43.39,43.39,43.31,43.33,24300.0,21.7674,21.7674,21.7273,21.7373,24300.0
2006-03-29 15:00:00,43.33,43.37,43.32,43.36,29800.0,21.7373,21.7574,21.7323,21.7523,29800.0
2006-03-29 15:30:00,43.36,43.37,43.25,43.25,43100.0,21.7523,21.7574,21.6972,21.6972,43100.0
2006-03-30 09:30:00,43.04,43.32,43.03,43.28,32700.0,21.5918,21.7323,21.5868,21.7122,32700.0
2006-03-30 10:00:00,43.27,43.41,43.13,43.17,20200.0,21.7072,21.7774,21.637,21.657,20200.0
2006-03-30 10:30:00,43.18,43.18,42.97,43.04,43300.0,21.662,21.662,21.5567,21.5918,43300.0
2006-03-30 11:00:00,43.05,43.06,42.89,42.91,42100.0,21.5968,21.6018,21.5166,21.5266,42100.0
2006-03-30 11:30:00,42.9,42.92,42.82,42.88,37500.0,21.5216,21.5316,21.4814,21.5115,37500.0
2006-03-30 12:00:00,42.89,42.89,42.84,42.89,30100.0,21.5166,21.5166,21.4915,21.5166,30100.0
2006-03-30 12:30:00,42.88,42.89,42.79,42.85,35200.0,21.5115,21.5166,21.4664,21.4965,35200.0
2006-03-30 13:00:00,42.85,42.85,42.78,42.83,41600.0,21.4965,21.4965,21.4614,21.4865,41600.0
2006-03-30 13:30:00,42.83,42.86,42.8,42.81,39600.0,21.4865,21.5015,21.4714,21.4764,39600.0
2006-03-30 14:00:00,42.81,42.84,42.76,42.79,50900.0,21.4764,21.4915,21.4513,21.4664,50900.0
2006-03-30 14:30:00,42.8,42.8,42.68,42.7,49700.0,21.4714,21.4714,21.4112,21.4212,49700.0
2006-03-30 15:00:00,42.7,42.79,42.67,42.78,46800.0,21.4212,21.4664,21.4062,21.4614,46800.0
2006-03-30 15:30:00,42.77,42.82,42.72,42.72,76200.0,21.4564,21.4814,21.4313,21.4313,76200.0
2006-03-31 09:30:00,42.66,42.69,42.5,42.54,82700.0,21.4012,21.4162,21.3209,21.341,82700.0
2006-03-31 10:00:00,42.53,42.54,42.4,42.43,43500.0,21.336,21.341,21.2707,21.2858,43500.0
2006-03-31 10:30:00,42.42,42.43,42.34,42.39,42600.0,21.2808,21.2858,21.2406,21.2657,42600.0
2006-03-31 11:00:00,42.38,42.39,42.3,42.3,50200.0,21.2607,21.2657,21.2206,21.2206,50200.0
2006-03-31 11:30:00,42.31,42.36,42.24,42.33,34300.0,21.2256,21.2507,21.1905,21.2356,34300.0
2006-03-31 12:00:00,42.33,42.34,42.29,42.33,30200.0,21.2356,21.2406,21.2156,21.2356,30200.0
2006-03-31 12:30:00,42.32,42.36,42.22,42.22,32900.0,21.2306,21.2507,21.1804,21.1804,32900.0
2006-03-31 13:00:00,42.22,42.24,42.14,42.15,27500.0,21.1804,21.1905,21.1403,21.1453,27500.0
2006-03-31 13:30:00,42.14,42.15,41.97,42.03,52300.0,21.1403,21.1453,21.055,21.0851,52300.0
2006-03-31 14:00:00,42.02,42.06,41.99,41.99,50300.0,21.0801,21.1002,21.0651,21.0651,50300.0
2006-03-31 14:30:00,42.0,42.1,41.99,42.09,43000.0,21.0701,21.1202,21.0651,21.1152,43000.0
2006-03-31 15:00:00,42.1,42.1,41.95,41.99,68300.0,21.1202,21.1202,21.045,21.0651,68300.0
2006-03-31 15:30:00,41.99,42.07,41.97,42.05,90700.0,21.0651,21.1052,21.055,21.0952,90700.0
2006-04-03 09:30:00,42.55,42.59,42.21,42.33,89900.0,21.346,21.3661,21.1754,21.2356,89900.0
2006-04-03 10:00:00,42.33,42.33,42.15,42.28,51800.0,21.2356,21.2356,21.1453,21.2105,51800.0
2006-04-03 10:30:00,42.28,42.4,42.26,42.38,44700.0,21.2105,21.2707,21.2005,21.2607,44700.0
2006-04-03 11:00:00,42.39,42.49,42.36,42.49,41000.0,21.2657,21.3159,21.2507,21.3159,41000.0
2006-04-03 11:30:00,42.47,42.55,42.43,42.5,42800.0,21.3059,21.346,21.2858,21.3209,42800.0
2006-04-03 12:00:00,42.5,42.51,42.41,42.46,29200.0,21.3209,21.3259,21.2758,21.3008,29200.0
2006-04-03 12:30:00,42.46,42.61,42.46,42.61,44500.0,21.3008,21.3761,21.3008,21.3761,44500.0
2006-04-03 13:00:00,42.6,42.7,42.58,42.67,44600.0,21.3711,21.4212,21.361,21.4062,44600.0
2006-04-03 13:30:00,42.67,42.73,42.64,42.68,39300.0,21.4062,21.4363,21.3911,21.4112,39300.0
2006-04-03 14:00:00,42.68,42.69,42.6,42.61,41500.0,21.4112,21.4162,21.3711,21.3761,41500.0
2006-04-03 14:30:00,42.61,42.63,42.55,42.6,41500.0,21.3761,21.3861,21.346,21.3711,41500.0
2006-04-03 15:00:00,42.6,42.61,42.57,42.59,46300.0,21.3711,21.3761,21.356,21.3661,46300.0
2006-04-03 15:30:00,42.58,42.62,42.44,42.47,117300.0,21.361,21.3811,21.2908,21.3059,117300.0
2006-04-04 09:30:00,42.51,42.9,42.34,42.53,90600.0,21.3259,21.5216,21.2406,21.336,90600.0
2006-04-04 10:00:00,42.52,42.6,42.48,42.48,32800.0,21.3309,21.3711,21.3109,21.3109,32800.0
2006-04-04 10:30:00,42.49,42.51,42.4,42.42,38600.0,21.3159,21.3259,21.2707,21.2808,38600.0
2006-04-04 11:00:00,42.44,42.45,42.32,42.43,19100.0,21.2908,21.2958,21.2306,21.2858,19100.0
2006-04-04 11:30:00,42.43,42.5,42.42,42.48,9500.0,21.2858,21.3209,21.2808,21.3109,9500.0
2006-04-04 12:00:00,42.47,42.62,42.47,42.54,22500.0,21.3059,21.3811,21.3059,21.341,22500.0
2006-04-04 12:30:00,42.55,42.55,42.5,42.51,13400.0,21.346,21.346,21.3209,21.3259,13400.0
2006-04-04 13:00:00,42.52,42.52,42.44,42.45,13800.0,21.3309,21.3309,21.2908,21.2958,13800.0
2006-04-04 13:30:00,42.46,42.57,42.45,42.55,22600.0,21.3008,21.356,21.2958,21.346,22600.0
2006-04-04 14:00:00,42.55,42.72,42.52,42.71,42200.0,21.346,21.4313,21.3309,21.4263,42200.0
2006-04-04 14:30:00,42.72,42.75,42.6,42.65,32600.0,21.4313,21.4463,21.3711,21.3962,32600.0
2006-04-04 15:00:00,42.65,42.7,42.63,42.65,34700.0,21.3962,21.4212,21.3861,21.3962,34700.0
2006-04-04 15:30:00,42.65,42.7,42.53,42.6,67800.0,21.3962,21.4212,21.336,21.3711,67800.0
2006-04-05 09:30:00,42.82,42.84,42.41,42.53,44500.0,21.4814,21.4915,21.2758,21.336,44500.0
2006-04-05 10:00:00,42.52,42.52,42.39,42.41,27900.0,21.3309,21.3309,21.2657,21.2758,27900.0
2006-04-05 10:30:00,42.39,42.43,42.26,42.27,34100.0,21.2657,21.2858,21.2005,21.2055,34100.0
2006-04-05 11:00:00,42.27,42.3,42.21,42.24,27400.0,21.2055,21.2206,21.1754,21.1905,27400.0
2006-04-05 11:30:00,42.23,42.27,42.13,42.26,23600.0,21.1855,21.2055,21.1353,21.2005,23600.0
2006-04-05 12:00:00,42.26,42.33,42.22,42.28,19800.0,21.2005,21.2356,21.1804,21.2105,19800.0
2006-04-05 12:30:00,42.29,42.44,42.24,42.41,21000.0,21.2156,21.2908,21.1905,21.2758,21000.0
2006-04-05 13:00:00,42.4,42.49,42.34,42.41,18500.0,21.2707,21.3159,21.2406,21.2758,18500.0
2006-04-05 13:30:00,42.42,42.45,42.3,42.43,23000.0,21.2808,21.2958,21.2206,21.2858,23000.0
2006-04-05 14:00:00,42.42,42.45,42.36,42.39,22700.0,21.2808,21.2958,21.2507,21.2657,22700.0
2006-04-05 14:30:00,42.39,42.44,42.32,42.42,18300.0,21.2657,21.2908,21.2306,21.2808,18300.0
2006-04-05 15:00:00,42.43,42.59,42.33,42.56,41200.0,21.2858,21.3661,21.2356,21.351,41200.0
2006-04-05 15:30:00,42.56,42.56,42.45,42.47,42500.0,21.351,21.351,21.2958,21.3059,42500.0
2006-04-06 09:30:00,42.3,42.5,42.24,42.32,45200.0,21.2206,21.3209,21.1905,21.2306,45200.0
2006-04-06 10:00:00,42.29,42.36,42.25,42.26,13600.0,21.2156,21.2507,21.1955,21.2005,13600.0
2006-04-06 10:30:00,42.26,42.31,42.26,42.29,11900.0,21.2005,21.2256,21.2005,21.2156,11900.0
2006-04-06 11:00:00,42.29,42.3,42.28,42.3,12500.0,21.2156,21.2206,21.2105,21.2206,12500.0
2006-04-06 11:30:00,42.29,42.3,42.24,42.26,12300.0,21.2156,21.2206,21.1905,21.2005,12300.0
2006-04-06 12:00:00,42.26,42.26,42.17,42.17,19300.0,21.2005,21.2005,21.1554,21.1554,19300.0
2006-04-06 12:30:00,42.18,42.2,42.08,42.08,16800.0,21.1604,21.1704,21.1102,21.1102,16800.0
2006-04-06 13:00:00,42.1,42.16,42.09,42.16,16000.0,21.1202,21.1503,21.1152,21.1503,16000.0
2006-04-06 13:30:00,42.17,42.26,42.17,42.23,16800.0,21.1554,21.2005,21.1554,21.1855,16800.0
2006-04-06 14:00:00,42.22,42.23,42.19,42.2,31000.0,21.1804,21.1855,21.1654,21.1704,31000.0
2006-04-06 14:30:00,42.2,42.23,42.16,42.18,15500.0,21.1704,21.1855,21.1503,21.1604,15500.0
2006-04-06 15:00:00,42.18,42.22,42.16,42.2,142500.0,21.1604,21.1804,21.1503,21.1704,142500.0
2006-04-06 15:30:00,42.2,42.37,42.16,42.32,84200.0,21.1704,21.2557,21.1503,21.2306,84200.0
2006-04-07 09:30:00,42.32,42.52,42.3,42.38,51900.0,21.2306,21.3309,21.2206,21.2607,51900.0
2006-04-07 10:00:00,42.39,42.52,42.27,42.28,79500.0,21.2657,21.3309,21.2055,21.2105,79500.0
2006-04-07 10:30:00,42.3,42.37,42.05,42.22,45900.0,21.2206,21.2557,21.0952,21.1804,45900.0
2006-04-07 11:00:00,42.22,42.43,42.2,42.25,48100.0,21.1804,21.2858,21.1704,21.1955,48100.0
2006-04-07 11:30:00,42.25,42.35,42.18,42.2,37500.0,21.1955,21.2457,21.1604,21.1704,37500.0
2006-04-07 12:00:00,42.2,42.31,42.08,42.1,34500.0,21.1704,21.2256,21.1102,21.1202,34500.0
2006-04-07 12:30:00,42.1,42.16,41.94,42.02,42600.0,21.1202,21.1503,21.04,21.0801,42600.0
2006-04-07 13:00:00,42.02,42.22,41.97,42.04,41700.0,21.0801,21.1804,21.055,21.0901,41700.0
2006-04-07 13:30:00,42.04,42.06,41.88,41.91,19000.0,21.0901,21.1002,21.0099,21.0249,19000.0
2006-04-07 14:00:00,41.9,41.99,41.86,41.87,18400.0,21.0199,21.0651,20.9998,21.0049,18400.0
2006-04-07 14:30:00,41.89,42.02,41.89,41.94,11800.0,21.0149,21.0801,21.0149,21.04,11800.0
2006-04-07 15:00:00,41.94,41.94,41.72,41.73,20500.0,21.04,21.04,20.9296,20.9346,20500.0
2006-04-07 15:30:00,41.72,41.85,41.72,41.8,54100.0,20.9296,20.9948,20.9296,20.9697,54100.0
2006-04-10 09:30:00,41.84,41.9,41.75,41.79,34000.0,20.9898,21.0199,20.9447,20.9647,34000.0
2006-04-10 10:00:00,41.83,41.92,41.8,41.91,15400.0,20.9848,21.0299,20.9697,21.0249,15400.0
2006-04-10 10:30:00,41.91,41.93,41.87,41.89,11300.0,21.0249,21.035,21.0049,21.0149,11300.0
2006-04-10 11:00:00,41.88,41.97,41.88,41.94,8500.0,21.0099,21.055,21.0099,21.04,8500.0
2006-04-10 11:30:00,41.97,42.0,41.95,42.0,8800.0,21.055,21.0701,21.045,21.0701,8800.0
2006-04-10 12:00:00,41.98,42.05,41.98,42.0,10800.0,21.06,21.0952,21.06,21.0701,10800.0
2006-04-10 12:30:00,42.01,42.01,41.9,41.9,7100.0,21.0751,21.0751,21.0199,21.0199,7100.0
2006-04-10 13:00:00,41.9,41.9,41.81,41.83,16800.0,21.0199,21.0199,20.9748,20.9848,16800.0
2006-04-10 13:30:00,41.83,41.89,41.79,41.86,41700.0,20.9848,21.0149,20.9647,20.9998,41700.0
2006-04-10 14:00:00,41.85,41.9,41.83,41.86,23100.0,20.9948,21.0199,20.9848,20.9998,23100.0
2006-04-10 14:30:00,41.87,41.94,41.82,41.94,28100.0,21.0049,21.04,20.9798,21.04,28100.0
2006-04-10 15:00:00,41.93,41.96,41.9,41.95,23000.0,21.035,21.05,21.0199,21.045,23000.0
2006-04-10 15:30:00,41.95,42.0,41.91,41.92,41000.0,21.045,21.0701,21.0249,21.0299,41000.0
2006-04-11 09:30:00,42.05,42.1,41.76,41.9,44400.0,21.0952,21.1202,20.9497,21.0199,44400.0
2006-04-11 10:00:00,41.9,41.9,41.5,41.5,34700.0,21.0199,21.0199,20.8192,20.8192,34700.0
2006-04-11 10:30:00,41.51,41.65,41.5,41.61,16300.0,20.8243,20.8945,20.8192,20.8744,16300.0
2006-04-11 11:00:00,41.61,41.65,41.57,41.63,20600.0,20.8744,20.8945,20.8544,20.8845,20600.0
2006-04-11 11:30:00,41.63,41.65,41.6,41.61,11400.0,20.8845,20.8945,20.8694,20.8744,11400.0
2006-04-11 12:00:00,41.6,41.68,41.6,41.68,14400.0,20.8694,20.9095,20.8694,20.9095,14400.0
2006-04-11 12:30:00,41.66,41.71,41.64,41.64,12300.0,20.8995,20.9246,20.8895,20.8895,12300.0
2006-04-11 13:00:00,41.64,41.69,41.61,41.67,15000.0,20.8895,20.9146,20.8744,20.9045,15000.0
2006-04-11 13:30:00,41.67,41.67,41.42,41.59,34800.0,20.9045,20.9045,20.7791,20.8644,34800.0
2006-04-11 14:00:00,41.6,41.67,41.59,41.64,18200.0,20.8694,20.9045,20.8644,20.8895,18200.0
2006-04-11 14:30:00,41.61,41.65,41.6,41.61,49800.0,20.8744,20.8945,20.8694,20.8744,49800.0
2006-04-11 15:00:00,41.61,41.61,41.48,41.56,32200.0,20.8744,20.8744,20.8092,20.8493,32200.0
2006-04-11 15:30:00,41.56,41.68,41.56,41.66,87300.0,20.8493,20.9095,20.8493,20.8995,87300.0
2006-04-12 09:30:00,41.81,41.86,41.58,41.82,59000.0,20.9748,20.9998,20.8594,20.9798,59000.0
2006-04-12 10:00:00,41.82,41.85,41.74,41.75,33300.0,20.9798,20.9948,20.9396,20.9447,33300.0
2006-04-12 10:30:00,41.76,41.76,41.57,41.75,16100.0,20.9497,20.9497,20.8544,20.9447,16100.0
2006-04-12 11:00:00,41.75,41.78,41.68,41.78,10000.0,20.9447,20.9597,20.9095,20.9597,10000.0
2006-04-12 11:30:00,41.78,41.79,41.65,41.69,11500.0,20.9597,20.9647,20.8945,20.9146,11500.0
2006-04-12 12:00:00,41.68,41.7,41.64,41.64,8400.0,20.9095,20.9196,20.8895,20.8895,8400.0
2006-04-12 12:30:00,41.64,41.67,41.6,41.61,13100.0,20.8895,20.9045,20.8694,20.8744,13100.0
2006-04-12 13:00:00,41.64,41.66,41.59,41.59,8400.0,20.8895,20.8995,20.8644,20.8644,8400.0
2006-04-12 13:30:00,41.59,41.62,41.58,41.6,7300.0,20.8644,20.8794,20.8594,20.8694,7300.0
2006-04-12 14:00:00,41.6,41.62,41.58,41.61,6900.0,20.8694,20.8794,20.8594,20.8744,6900.0
2006-04-12 14:30:00,41.6,41.65,41.59,41.65,12200.0,20.8694,20.8945,20.8644,20.8945,12200.0
2006-04-12 15:00:00,41.65,41.65,41.59,41.59,11500.0,20.8945,20.8945,20.8644,20.8644,11500.0
2006-04-12 15:30:00,41.6,41.63,41.54,41.58,38500.0,20.8694,20.8845,20.8393,20.8594,38500.0
2006-04-13 09:30:00,41.71,41.86,41.42,41.66,64000.0,20.9246,20.9998,20.7791,20.8995,64000.0
2006-04-13 10:00:00,41.67,41.81,41.66,41.72,20500.0,20.9045,20.9748,20.8995,20.9296,20500.0
2006-04-13 10:30:00,41.7,41.78,41.7,41.73,15200.0,20.9196,20.9597,20.9196,20.9346,15200.0
2006-04-13 11:00:00,41.74,41.77,41.67,41.69,13400.0,20.9396,20.9547,20.9045,20.9146,13400.0
2006-04-13 11:30:00,41.68,41.76,41.6,41.76,18200.0,20.9095,20.9497,20.8694,20.9497,18200.0
2006-04-13 12:00:00,41.76,41.83,41.74,41.77,18000.0,20.9497,20.9848,20.9396,20.9547,18000.0
2006-04-13 12:30:00,41.77,41.79,41.72,41.77,22700.0,20.9547,20.9647,20.9296,20.9547,22700.0
2006-04-13 13:00:00,41.75,41.75,41.71,41.72,10400.0,20.9447,20.9447,20.9246,20.9296,10400.0
2006-04-13 13:30:00,41.72,41.75,41.7,41.7,8400.0,20.9296,20.9447,20.9196,20.9196,8400.0
2006-04-13 14:00:00,41.7,41.7,41.63,41.63,14900.0,20.9196,20.9196,20.8845,20.8845,14900.0
2006-04-13 14:30:00,41.62,41.63,41.53,41.59,17500.0,20.8794,20.8845,20.8343,20.8644,17500.0
2006-04-13 15:00:00,41.59,41.6,41.51,41.6,25000.0,20.8644,20.8694,20.8243,20.8694,25000.0
2006-04-13 15:30:00,41.62,41.66,41.57,41.62,50000.0,20.8794,20.8995,20.8544,20.8794,50000.0
2006-04-17 09:30:00,41.53,41.59,41.46,41.53,39100.0,20.8343,20.8644,20.7992,20.8343,39100.0
2006-04-17 10:00:00,41.55,41.67,41.52,41.6,10500.0,20.8443,20.9045,20.8293,20.8694,10500.0
2006-04-17 10:30:00,41.6,41.62,41.53,41.61,9300.0,20.8694,20.8794,20.8343,20.8744,9300.0
2006-04-17 11:00:00,41.6,41.63,41.52,41.55,10200.0,20.8694,20.8845,20.8293,20.8443,10200.0
2006-04-17 11:30:00,41.55,41.61,41.54,41.61,4500.0,20.8443,20.8744,20.8393,20.8744,4500.0
2006-04-17 12:00:00,41.61,41.61,41.51,41.51,6200.0,20.8744,20.8744,20.8243,20.8243,6200.0
2006-04-17 12:30:00,41.5,41.5,41.38,41.42,9700.0,20.8192,20.8192,20.759,20.7791,9700.0
2006-04-17 13:00:00,41.42,41.43,41.37,41.41,8600.0,20.7791,20.7841,20.754,20.7741,8600.0
2006-04-17 13:30:00,41.42,41.42,41.28,41.3,11800.0,20.7791,20.7791,20.7089,20.7189,11800.0
2006-04-17 14:00:00,41.3,41.31,41.25,41.25,14300.0,20.7189,20.7239,20.6938,20.6938,14300.0
2006-04-17 14:30:00,41.26,41.26,41.21,41.21,11300.0,20.6988,20.6988,20.6738,20.6738,11300.0
2006-04-17 15:00:00,41.21,41.4,41.21,41.38,52800.0,20.6738,20.7691,20.6738,20.759,52800.0
2006-04-17 15:30:00,41.38,41.44,41.35,41.44,24300.0,20.759,20.7891,20.744,20.7891,24300.0
2006-04-18 09:30:00,41.31,41.67,41.31,41.57,60500.0,20.7239,20.9045,20.7239,20.8544,60500.0
2006-04-18 10:00:00,41.58,41.75,41.58,41.69,11600.0,20.8594,20.9447,20.8594,20.9146,11600.0
2006-04-18 10:30:00,41.69,41.71,41.64,41.65,9200.0,20.9146,20.9246,20.8895,20.8945,9200.0
2006-04-18 11:00:00,41.65,41.85,41.65,41.85,6000.0,20.8945,20.9948,20.8945,20.9948,6000.0
2006-04-18 11:30:00,41.85,41.94,41.83,41.94,20200.0,20.9948,21.04,20.9848,21.04,20200.0
2006-04-18 12:00:00,41.94,41.98,41.9,41.91,16000.0,21.04,21.06,21.0199,21.0249,16000.0
2006-04-18 12:30:00,41.91,41.93,41.89,41.93,11100.0,21.0249,21.035,21.0149,21.035,11100.0
2006-04-18 13:00:00,41.93,41.99,41.93,41.96,26400.0,21.035,21.0651,21.035,21.05,26400.0
2006-04-18 13:30:00,41.96,41.98,41.95,41.98,14500.0,21.05,21.06,21.045,21.06,14500.0
2006-04-18 14:00:00,41.99,42.19,41.99,42.04,28400.0,21.0651,21.1654,21.0651,21.0901,28400.0
2006-04-18 14:30:00,42.05,42.05,41.98,42.02,23200.0,21.0952,21.0952,21.06,21.0801,23200.0
2006-04-18 15:00:00,42.04,42.3,42.03,42.23,237100.0,21.0901,21.2206,21.0851,21.1855,237100.0
2006-04-18 15:30:00,42.22,42.22,42.14,42.16,31700.0,21.1804,21.1804,21.1403,21.1503,31700.0
2006-04-19 09:30:00,42.04,42.59,42.0,42.54,36600.0,21.0901,21.3661,21.0701,21.341,36600.0
2006-04-19 10:00:00,42.54,42.64,42.39,42.39,19700.0,21.341,21.3911,21.2657,21.2657,19700.0
2006-04-19 10:30:00,42.38,42.38,42.19,42.19,42200.0,21.2607,21.2607,21.1654,21.1654,42200.0
2006-04-19 11:00:00,42.19,42.2,42.08,42.19,19400.0,21.1654,21.1704,21.1102,21.1654,19400.0
2006-04-19 11:30:00,42.17,42.36,42.17,42.36,15500.0,21.1554,21.2507,21.1554,21.2507,15500.0
2006-04-19 12:00:00,42.35,42.41,42.35,42.4,6100.0,21.2457,21.2758,21.2457,21.2707,6100.0
2006-04-19 12:30:00,42.41,42.44,42.29,42.36,7600.0,21.2758,21.2908,21.2156,21.2507,7600.0
2006-04-19 13:00:00,42.39,42.42,42.3,42.3,9000.0,21.2657,21.2808,21.2206,21.2206,9000.0
2006-04-19 13:30:00,42.3,42.38,42.3,42.35,12300.0,21.2206,21.2607,21.2206,21.2457,12300.0
2006-04-19 14:00:00,42.33,42.37,42.23,42.32,11600.0,21.2356,21.2557,21.1855,21.2306,11600.0
2006-04-19 14:30:00,42.31,42.39,42.31,42.38,13200.0,21.2256,21.2657,21.2256,21.2607,13200.0
2006-04-19 15:00:00,42.38,42.39,42.33,42.33,22500.0,21.2607,21.2657,21.2356,21.2356,22500.0
2006-04-19 15:30:00,42.33,42.37,42.24,42.27,34300.0,21.2356,21.2557,21.1905,21.2055,34300.0
2006-04-20 09:30:00,42.21,42.4,42.17,42.2,33500.0,21.1754,21.2707,21.1554,21.1704,33500.0
2006-04-20 10:00:00,42.2,42.45,42.17,42.35,14500.0,21.1704,21.2958,21.1554,21.2457,14500.0
2006-04-20 10:30:00,42.35,42.54,42.27,42.3,29500.0,21.2457,21.341,21.2055,21.2206,29500.0
2006-04-20 11:00:00,42.29,42.32,42.14,42.22,28400.0,21.2156,21.2306,21.1403,21.1804,28400.0
2006-04-20 11:30:00,42.24,42.33,42.21,42.27,9600.0,21.1905,21.2356,21.1754,21.2055,9600.0
2006-04-20 12:00:00,42.28,42.29,42.22,42.23,6600.0,21.2105,21.2156,21.1804,21.1855,6600.0
2006-04-20 12:30:00,42.23,42.26,42.21,42.26,8900.0,21.1855,21.2005,21.1754,21.2005,8900.0
2006-04-20 13:00:00,42.29,42.29,42.17,42.17,15800.0,21.2156,21.2156,21.1554,21.1554,15800.0
2006-04-20 13:30:00,42.18,42.2,42.15,42.2,6600.0,21.1604,21.1704,21.1453,21.1704,6600.0
2006-04-20 14:00:00,42.24,42.28,42.2,42.2,9400.0,21.1905,21.2105,21.1704,21.1704,9400.0
2006-04-20 14:30:00,42.21,42.26,42.2,42.21,7700.0,21.1754,21.2005,21.1704,21.1754,7700.0
2006-04-20 15:00:00,42.21,42.29,42.2,42.24,15500.0,21.1754,21.2156,21.1704,21.1905,15500.0
2006-04-20 15:30:00,42.25,42.39,42.25,42.35,39000.0,21.1955,21.2657,21.1955,21.2457,39000.0
2006-04-21 09:30:00,42.55,42.55,42.08,42.24,122000.0,21.346,21.346,21.1102,21.1905,122000.0
2006-04-21 10:00:00,42.24,42.38,42.2,42.21,12600.0,21.1905,21.2607,21.1704,21.1754,12600.0
2006-04-21 10:30:00,42.22,42.36,42.22,42.3,15400.0,21.1804,21.2507,21.1804,21.2206,15400.0
2006-04-21 11:00:00,42.3,42.33,42.2,42.27,14100.0,21.2206,21.2356,21.1704,21.2055,14100.0
2006-04-21 11:30:00,42.26,42.31,42.16,42.23,12400.0,21.2005,21.2256,21.1503,21.1855,12400.0
2006-04-21 12:00:00,42.24,42.24,42.15,42.21,6200.0,21.1905,21.1905,21.1453,21.1754,6200.0
2006-04-21 12:30:00,42.22,42.31,42.22,42.28,4000.0,21.1804,21.2256,21.1804,21.2105,4000.0
2006-04-21 13:00:00,42.3,42.31,42.28,42.28,4800.0,21.2206,21.2256,21.2105,21.2105,4800.0
2006-04-21 13:30:00,42.28,42.29,42.28,42.29,6300.0,21.2105,21.2156,21.2105,21.2156,6300.0
2006-04-21 14:00:00,42.29,42.3,42.15,42.17,20200.0,21.2156,21.2206,21.1453,21.1554,20200.0
2006-04-21 14:30:00,42.17,42.18,42.02,42.1,13500.0,21.1554,21.1604,21.0801,21.1202,13500.0
2006-04-21 15:00:00,42.1,42.15,42.1,42.12,9700.0,21.1202,21.1453,21.1202,21.1303,9700.0
2006-04-21 15:30:00,42.12,42.26,42.12,42.21,20600.0,21.1303,21.2005,21.1303,21.1754,20600.0
2006-04-24 09:30:00,42.0,42.06,41.7,41.7,47400.0,21.0701,21.1002,20.9196,20.9196,47400.0
2006-04-24 10:00:00,41.7,41.88,41.7,41.73,26200.0,20.9196,21.0099,20.9196,20.9346,26200.0
2006-04-24 10:30:00,41.72,41.89,41.72,41.88,14500.0,20.9296,21.0149,20.9296,21.0099,14500.0
2006-04-24 11:00:00,41.88,41.88,41.75,41.79,18700.0,21.0099,21.0099,20.9447,20.9647,18700.0
2006-04-24 11:30:00,41.8,41.86,41.74,41.83,19900.0,20.9697,20.9998,20.9396,20.9848,19900.0
2006-04-24 12:00:00,41.84,41.87,41.84,41.86,13800.0,20.9898,21.0049,20.9898,20.9998,13800.0
2006-04-24 12:30:00,41.86,41.9,41.85,41.89,10400.0,20.9998,21.0199,20.9948,21.0149,10400.0
2006-04-24 13:00:00,41.9,41.92,41.83,41.86,8200.0,21.0199,21.0299,20.9848,20.9998,8200.0
2006-04-24 13:30:00,41.86,41.9,41.85,41.87,10700.0,20.9998,21.0199,20.9948,21.0049,10700.0
2006-04-24 14:00:00,41.88,41.88,41.78,41.79,23900.0,21.0099,21.0099,20.9597,20.9647,23900.0
2006-04-24 14:30:00,41.79,41.79,41.7,41.71,24500.0,20.9647,20.9647,20.9196,20.9246,24500.0
2006-04-24 15:00:00,41.71,41.79,41.7,41.76,27100.0,20.9246,20.9647,20.9196,20.9497,27100.0
2006-04-24 15:30:00,41.75,41.81,41.75,41.8,42000.0,20.9447,20.9748,20.9447,20.9697,42000.0
2006-04-25 09:30:00,41.69,41.85,41.58,41.73,34800.0,20.9146,20.9948,20.8594,20.9346,34800.0
2006-04-25 10:00:00,41.71,41.71,41.48,41.52,16200.0,20.9246,20.9246,20.8092,20.8293,16200.0
2006-04-25 10:30:00,41.53,41.81,41.53,41.68,21800.0,20.8343,20.9748,20.8343,20.9095,21800.0
2006-04-25 11:00:00,41.71,41.81,41.71,41.8,12900.0,20.9246,20.9748,20.9246,20.9697,12900.0
2006-04-25 11:30:00,41.79,41.83,41.61,41.7,17100.0,20.9647,20.9848,20.8744,20.9196,17100.0
2006-04-25 12:00:00,41.64,41.65,41.57,41.63,6300.0,20.8895,20.8945,20.8544,20.8845,6300.0
2006-04-25 12:30:00,41.63,41.71,41.63,41.65,17500.0,20.8845,20.9246,20.8845,20.8945,17500.0
2006-04-25 13:00:00,41.66,41.69,41.57,41.6,22200.0,20.8995,20.9146,20.8544,20.8694,22200.0
2006-04-25 13:30:00,41.61,41.67,41.59,41.59,20900.0,20.8744,20.9045,20.8644,20.8644,20900.0
2006-04-25 14:00:00,41.57,41.67,41.57,41.64,16700.0,20.8544,20.9045,20.8544,20.8895,16700.0
2006-04-25 14:30:00,41.64,41.7,41.54,41.56,24100.0,20.8895,20.9196,20.8393,20.8493,24100.0
2006-04-25 15:00:00,41.57,41.67,41.47,41.67,20700.0,20.8544,20.9045,20.8042,20.9045,20700.0
2006-04-25 15:30:00,41.66,41.77,41.66,41.73,42500.0,20.8995,20.9547,20.8995,20.9346,42500.0
2006-04-26 09:30:00,41.84,42.15,41.72,42.11,37100.0,20.9898,21.1453,20.9296,21.1253,37100.0
2006-04-26 10:00:00,42.1,42.15,41.95,42.03,16300.0,21.1202,21.1453,21.045,21.0851,16300.0
2006-04-26 10:30:00,42.07,42.15,41.94,42.02,15300.0,21.1052,21.1453,21.04,21.0801,15300.0
2006-04-26 11:00:00,42.02,42.03,41.88,41.95,13400.0,21.0801,21.0851,21.0099,21.045,13400.0
2006-04-26 11:30:00,41.95,42.0,41.89,41.93,19700.0,21.045,21.0701,21.0149,21.035,19700.0
2006-04-26 12:00:00,41.93,41.96,41.9,41.94,28300.0,21.035,21.05,21.0199,21.04,28300.0
2006-04-26 12:30:00,41.95,42.0,41.9,41.98,20400.0,21.045,21.0701,21.0199,21.06,20400.0
2006-04-26 13:00:00,41.98,42.02,41.95,41.98,12800.0,21.06,21.0801,21.045,21.06,12800.0
2006-04-26 13:30:00,42.01,42.13,42.0,42.1,16500.0,21.0751,21.1353,21.0701,21.1202,16500.0
2006-04-26 14:00:00,42.12,42.16,42.0,42.03,10500.0,21.1303,21.1503,21.0701,21.0851,10500.0
2006-04-26 14:30:00,42.05,42.09,41.96,41.99,10800.0,21.0952,21.1152,21.05,21.0651,10800.0
2006-04-26 15:00:00,42.0,42.03,41.92,41.97,16500.0,21.0701,21.0851,21.0299,21.055,16500.0
2006-04-26 15:30:00,41.98,42.1,41.98,42.03,24200.0,21.06,21.1202,21.06,21.0851,24200.0
2006-04-27 09:30:00,41.94,42.14,41.8,42.07,30700.0,21.04,21.1403,20.9697,21.1052,30700.0
2006-04-27 10:00:00,42.08,42.56,42.05,42.25,30300.0,21.1102,21.351,21.0952,21.1955,30300.0
2006-04-27 10:30:00,42.22,42.35,42.1,42.29,15300.0,21.1804,21.2457,21.1202,21.2156,15300.0
2006-04-27 11:00:00,42.3,42.45,42.24,42.43,8500.0,21.2206,21.2958,21.1905,21.2858,8500.0
2006-04-27 11:30:00,42.44,42.5,42.31,42.37,19600.0,21.2908,21.3209,21.2256,21.2557,19600.0
2006-04-27 12:00:00,42.39,42.56,42.39,42.55,14000.0,21.2657,21.351,21.2657,21.346,14000.0
2006-04-27 12:30:00,42.57,42.62,42.54,42.61,4900.0,21.356,21.3811,21.341,21.3761,4900.0
2006-04-27 13:00:00,42.61,42.61,42.5,42.57,8100.0,21.3761,21.3761,21.3209,21.356,8100.0
2006-04-27 13:30:00,42.58,42.58,42.46,42.47,7200.0,21.361,21.361,21.3008,21.3059,7200.0
2006-04-27 14:00:00,42.47,42.49,42.32,42.33,14900.0,21.3059,21.3159,21.2306,21.2356,14900.0
2006-04-27 14:30:00,42.35,42.48,42.29,42.42,14500.0,21.2457,21.3109,21.2156,21.2808,14500.0
2006-04-27 15:00:00,42.44,42.46,42.37,42.38,14900.0,21.2908,21.3008,21.2557,21.2607,14900.0
2006-04-27 15:30:00,42.4,42.4,42.28,42.31,21300.0,21.2707,21.2707,21.2105,21.2256,21300.0
2006-04-28 09:30:00,42.2,42.41,42.03,42.19,31900.0,21.1704,21.2758,21.0851,21.1654,31900.0
2006-04-28 10:00:00,42.19,42.51,42.19,42.4,38300.0,21.1654,21.3259,21.1654,21.2707,38300.0
2006-04-28 10:30:00,42.39,42.5,42.36,42.36,17500.0,21.2657,21.3209,21.2507,21.2507,17500.0
2006-04-28 11:00:00,42.32,42.41,41.75,42.32,16400.0,21.2306,21.2758,20.9447,21.2306,16400.0
2006-04-28 11:30:00,42.32,42.38,42.29,42.34,18900.0,21.2306,21.2607,21.2156,21.2406,18900.0
2006-04-28 12:00:00,42.34,42.35,42.29,42.34,5200.0,21.2406,21.2457,21.2156,21.2406,5200.0
2006-04-28 12:30:00,42.35,42.35,42.31,42.31,4500.0,21.2457,21.2457,21.2256,21.2256,4500.0
2006-04-28 13:00:00,42.32,42.34,42.27,42.28,12800.0,21.2306,21.2406,21.2055,21.2105,12800.0
2006-04-28 13:30:00,42.28,42.51,42.27,42.49,28400.0,21.2105,21.3259,21.2055,21.3159,28400.0
2006-04-28 14:00:00,42.49,42.58,42.48,42.57,14400.0,21.3159,21.361,21.3109,21.356,14400.0
2006-04-28 14:30:00,42.58,42.75,42.58,42.73,36900.0,21.361,21.4463,21.361,21.4363,36900.0
2006-04-28 15:00:00,42.75,42.77,42.67,42.74,36400.0,21.4463,21.4564,21.4062,21.4413,36400.0
2006-04-28 15:30:00,42.75,42.79,42.64,42.64,54800.0,21.4463,21.4664,21.3911,21.3911,54800.0
2006-05-01 09:30:00,42.41,42.66,42.41,42.53,44200.0,21.2758,21.4012,21.2758,21.336,44200.0
2006-05-01 10:00:00,42.52,42.79,42.5,42.68,19100.0,21.3309,21.4664,21.3209,21.4112,19100.0
2006-05-01 10:30:00,42.7,42.7,42.28,42.34,17000.0,21.4212,21.4212,21.2105,21.2406,17000.0
2006-05-01 11:00:00,42.34,42.54,42.33,42.52,16500.0,21.2406,21.341,21.2356,21.3309,16500.0
2006-05-01 11:30:00,42.53,42.68,42.45,42.68,14200.0,21.336,21.4112,21.2958,21.4112,14200.0
2006-05-01 12:00:00,42.66,42.66,42.53,42.54,8800.0,21.4012,21.4012,21.336,21.341,8800.0
2006-05-01 12:30:00,42.55,42.56,42.52,42.53,7800.0,21.346,21.351,21.3309,21.336,7800.0
2006-05-01 13:00:00,42.54,42.54,42.52,42.54,7100.0,21.341,21.341,21.3309,21.341,7100.0
2006-05-01 13:30:00,42.53,42.54,42.5,42.51,10200.0,21.336,21.341,21.3209,21.3259,10200.0
2006-05-01 14:00:00,42.52,42.52,42.36,42.36,16100.0,21.3309,21.3309,21.2507,21.2507,16100.0
2006-05-01 14:30:00,42.36,42.41,42.35,42.35,13200.0,21.2507,21.2758,21.2457,21.2457,13200.0
2006-05-01 15:00:00,42.35,42.36,42.09,42.12,36000.0,21.2457,21.2507,21.1152,21.1303,36000.0
2006-05-01 15:30:00,42.11,42.12,41.99,42.06,47900.0,21.1253,21.1303,21.0651,21.1002,47900.0
2006-05-02 09:30:00,42.21,42.3,41.92,42.12,40100.0,21.1754,21.2206,21.0299,21.1303,40100.0
2006-05-02 10:00:00,42.19,42.41,42.11,42.4,22800.0,21.1654,21.2758,21.1253,21.2707,22800.0
2006-05-02 10:30:00,42.42,42.45,42.33,42.36,28300.0,21.2808,21.2958,21.2356,21.2507,28300.0
2006-05-02 11:00:00,42.34,42.36,42.32,42.35,16200.0,21.2406,21.2507,21.2306,21.2457,16200.0
2006-05-02 11:30:00,42.34,42.42,42.34,42.42,18600.0,21.2406,21.2808,21.2406,21.2808,18600.0
2006-05-02 12:00:00,42.42,42.5,42.41,42.47,15700.0,21.2808,21.3209,21.2758,21.3059,15700.0
2006-05-02 12:30:00,42.47,42.58,42.47,42.49,9100.0,21.3059,21.361,21.3059,21.3159,9100.0
2006-05-02 13:00:00,42.52,42.59,42.51,42.59,11300.0,21.3309,21.3661,21.3259,21.3661,11300.0
2006-05-02 13:30:00,42.59,42.61,42.53,42.55,16300.0,21.3661,21.3761,21.336,21.346,16300.0
2006-05-02 14:00:00,42.55,42.61,42.52,42.59,14800.0,21.346,21.3761,21.3309,21.3661,14800.0
2006-05-02 14:30:00,42.59,42.59,42.32,42.59,35200.0,21.3661,21.3661,21.2306,21.3661,35200.0
2006-05-02 15:00:00,42.59,42.76,42.5,42.69,53700.0,21.3661,21.4513,21.3209,21.4162,53700.0
2006-05-02 15:30:00,42.69,42.74,42.61,42.64,35100.0,21.4162,21.4413,21.3761,21.3911,35100.0
2006-05-03 09:30:00,43.22,43.45,43.0,43.23,73800.0,21.6821,21.7975,21.5717,21.6871,73800.0
2006-05-03 10:00:00,43.19,43.5,43.19,43.33,43800.0,21.6671,21.8226,21.6671,21.7373,43800.0
2006-05-03 10:30:00,43.34,43.77,43.33,43.7,61600.0,21.7423,21.958,21.7373,21.9229,61600.0
2006-05-03 11:00:00,43.7,43.75,43.49,43.75,54100.0,21.9229,21.948,21.8176,21.948,54100.0
2006-05-03 11:30:00,43.75,44.14,43.72,44.0,52300.0,21.948,22.1436,21.9329,22.0734,52300.0
2006-05-03 12:00:00,44.0,44.04,43.91,43.99,33800.0,22.0734,22.0935,22.0283,22.0684,33800.0
2006-05-03 12:30:00,43.99,44.04,43.98,43.98,12700.0,22.0684,22.0935,22.0634,22.0634,12700.0
2006-05-03 13:00:00,43.99,44.09,43.98,44.07,21300.0,22.0684,22.1186,22.0634,22.1085,21300.0
2006-05-03 13:30:00,44.07,44.08,43.72,43.9,37600.0,22.1085,22.1135,21.9329,22.0232,37600.0
2006-05-03 14:00:00,43.89,43.94,43.73,43.87,43100.0,22.0182,22.0433,21.938,22.0082,43100.0
2006-05-03 14:30:00,43.88,43.95,43.8,43.92,27700.0,22.0132,22.0483,21.9731,22.0333,27700.0
2006-05-03 15:00:00,43.91,44.01,43.88,44.01,57800.0,22.0283,22.0784,22.0132,22.0784,57800.0
2006-05-03 15:30:00,44.01,44.26,44.0,44.05,77800.0,22.0784,22.2038,22.0734,22.0985,77800.0
2006-05-04 09:30:00,44.05,44.37,44.05,44.22,52300.0,22.0985,22.259,22.0985,22.1838,52300.0
2006-05-04 10:00:00,44.22,44.28,44.22,44.22,16300.0,22.1838,22.2139,22.1838,22.1838,16300.0
2006-05-04 10:30:00,44.22,44.22,44.09,44.11,16100.0,22.1838,22.1838,22.1186,22.1286,16100.0
2006-05-04 11:00:00,44.11,44.12,43.98,44.01,34000.0,22.1286,22.1336,22.0634,22.0784,34000.0
2006-05-04 11:30:00,44.0,44.01,43.96,43.98,23500.0,22.0734,22.0784,22.0533,22.0634,23500.0
2006-05-04 12:00:00,43.99,44.04,43.95,44.03,20100.0,22.0684,22.0935,22.0483,22.0885,20100.0
2006-05-04 12:30:00,44.02,44.02,43.95,43.98,18000.0,22.0834,22.0834,22.0483,22.0634,18000.0
2006-05-04 13:00:00,43.98,43.98,43.82,43.83,30400.0,22.0634,22.0634,21.9831,21.9881,30400.0
2006-05-04 13:30:00,43.82,43.84,43.79,43.79,21400.0,21.9831,21.9931,21.9681,21.9681,21400.0
2006-05-04 14:00:00,43.8,43.82,43.79,43.79,23700.0,21.9731,21.9831,21.9681,21.9681,23700.0
2006-05-04 14:30:00,43.79,43.8,43.76,43.78,30800.0,21.9681,21.9731,21.953,21.963,30800.0
2006-05-04 15:00:00,43.78,43.81,43.77,43.77,39600.0,21.963,21.9781,21.958,21.958,39600.0
2006-05-04 15:30:00,43.78,43.83,43.75,43.76,48900.0,21.963,21.9881,21.948,21.953,48900.0
2006-05-05 09:30:00,44.07,44.5,43.86,44.48,54900.0,22.1085,22.3242,22.0032,22.3142,54900.0
2006-05-05 10:00:00,44.48,44.5,44.02,44.02,54600.0,22.3142,22.3242,22.0834,22.0834,54600.0
2006-05-05 10:30:00,44.03,44.19,44.03,44.14,13400.0,22.0885,22.1687,22.0885,22.1436,13400.0
2006-05-05 11:00:00,44.14,44.2,44.14,44.19,11700.0,22.1436,22.1737,22.1436,22.1687,11700.0
2006-05-05 11:30:00,44.21,44.3,44.2,44.29,12400.0,22.1788,22.2239,22.1737,22.2189,12400.0
2006-05-05 12:00:00,44.29,44.35,44.26,44.26,9200.0,22.2189,22.249,22.2038,22.2038,9200.0
2006-05-05 12:30:00,44.26,44.3,44.23,44.27,9800.0,22.2038,22.2239,22.1888,22.2089,9800.0
2006-05-05 13:00:00,44.27,44.3,44.26,44.29,9100.0,22.2089,22.2239,22.2038,22.2189,9100.0
2006-05-05 13:30:00,44.29,44.38,44.27,44.3,21700.0,22.2189,22.264,22.2089,22.2239,21700.0
2006-05-05 14:00:00,44.29,44.33,44.25,44.29,14500.0,22.2189,22.239,22.1988,22.2189,14500.0
2006-05-05 14:30:00,44.3,44.41,44.25,44.39,14500.0,22.2239,22.2791,22.1988,22.2691,14500.0
2006-05-05 15:00:00,44.37,44.4,44.35,44.37,17800.0,22.259,22.2741,22.249,22.259,17800.0
2006-05-05 15:30:00,44.37,44.47,44.37,44.4,40300.0,22.259,22.3092,22.259,22.2741,40300.0
2006-05-08 09:30:00,44.2,44.5,44.19,44.5,40300.0,22.1737,22.3242,22.1687,22.3242,40300.0
2006-05-08 10:00:00,44.49,44.65,44.49,44.55,28000.0,22.3192,22.3995,22.3192,22.3493,28000.0
2006-05-08 10:30:00,44.56,44.59,44.45,44.53,17400.0,22.3543,22.3694,22.2992,22.3393,17400.0
2006-05-08 11:00:00,44.54,44.58,44.46,44.46,12300.0,22.3443,22.3644,22.3042,22.3042,12300.0
2006-05-08 11:30:00,44.45,44.59,44.41,44.58,28000.0,22.2992,22.3694,22.2791,22.3644,28000.0
2006-05-08 12:00:00,44.57,44.61,44.54,44.55,8300.0,22.3594,22.3794,22.3443,22.3493,8300.0
2006-05-08 12:30:00,44.53,44.56,44.48,44.52,12700.0,22.3393,22.3543,22.3142,22.3343,12700.0
2006-05-08 13:00:00,44.52,44.55,44.51,44.54,8100.0,22.3343,22.3493,22.3293,22.3443,8100.0
2006-05-08 13:30:00,44.53,44.55,44.5,44.52,7500.0,22.3393,22.3493,22.3242,22.3343,7500.0
2006-05-08 14:00:00,44.52,44.53,44.45,44.46,11600.0,22.3343,22.3393,22.2992,22.3042,11600.0
2006-05-08 14:30:00,44.46,44.48,44.38,44.43,19000.0,22.3042,22.3142,22.264,22.2891,19000.0
2006-05-08 15:00:00,44.42,44.43,44.39,44.41,19400.0,22.2841,22.2891,22.2691,22.2791,19400.0
2006-05-08 15:30:00,44.42,44.43,44.37,44.38,42900.0,22.2841,22.2891,22.259,22.264,42900.0
2006-05-09 09:30:00,44.3,44.64,44.24,44.54,59100.0,22.2239,22.3945,22.1938,22.3443,59100.0
2006-05-09 10:00:00,44.55,44.68,44.54,44.59,15900.0,22.3493,22.4145,22.3443,22.3694,15900.0
2006-05-09 10:30:00,44.59,44.6,44.46,44.52,11800.0,22.3694,22.3744,22.3042,22.3343,11800.0
2006-05-09 11:00:00,44.52,44.57,44.5,44.55,21000.0,22.3343,22.3594,22.3242,22.3493,21000.0
2006-05-09 11:30:00,44.53,44.58,44.52,44.56,14900.0,22.3393,22.3644,22.3343,22.3543,14900.0
2006-05-09 12:00:00,44.56,44.56,44.53,44.55,8300.0,22.3543,22.3543,22.3393,22.3493,8300.0
2006-05-09 12:30:00,44.54,44.55,44.5,44.5,8600.0,22.3443,22.3493,22.3242,22.3242,8600.0
2006-05-09 13:00:00,44.51,44.54,44.51,44.53,12000.0,22.3293,22.3443,22.3293,22.3393,12000.0
2006-05-09 13:30:00,44.53,44.56,44.51,44.55,7900.0,22.3393,22.3543,22.3293,22.3493,7900.0
2006-05-09 14:00:00,44.56,44.56,44.5,44.51,8500.0,22.3543,22.3543,22.3242,22.3293,8500.0
2006-05-09 14:30:00,44.51,44.52,44.45,44.46,15900.0,22.3293,22.3343,22.2992,22.3042,15900.0
2006-05-09 15:00:00,44.45,44.47,44.44,44.45,20500.0,22.2992,22.3092,22.2941,22.2992,20500.0
2006-05-09 15:30:00,44.44,44.5,44.43,44.43,32500.0,22.2941,22.3242,22.2891,22.2891,32500.0
2006-05-10 09:30:00,44.44,44.46,44.25,44.46,34600.0,22.2941,22.3042,22.1988,22.3042,34600.0
2006-05-10 10:00:00,44.45,44.5,44.41,44.5,11100.0,22.2992,22.3242,22.2791,22.3242,11100.0
2006-05-10 10:30:00,44.5,44.62,44.42,44.42,15000.0,22.3242,22.3844,22.2841,22.2841,15000.0
2006-05-10 11:00:00,44.45,44.59,44.44,44.58,12800.0,22.2992,22.3694,22.2941,22.3644,12800.0
2006-05-10 11:30:00,44.58,44.63,44.57,44.62,7100.0,22.3644,22.3895,22.3594,22.3844,7100.0
2006-05-10 12:00:00,44.61,44.63,44.61,44.62,5500.0,22.3794,22.3895,22.3794,22.3844,5500.0
2006-05-10 12:30:00,44.63,44.63,44.61,44.63,6600.0,22.3895,22.3895,22.3794,22.3895,6600.0
2006-05-10 13:00:00,44.62,44.62,44.59,44.61,5000.0,22.3844,22.3844,22.3694,22.3794,5000.0
2006-05-10 13:30:00,44.61,44.61,44.57,44.58,6600.0,22.3794,22.3794,22.3594,22.3644,6600.0
2006-05-10 14:00:00,44.59,44.59,44.27,44.37,18200.0,22.3694,22.3694,22.2089,22.259,18200.0
2006-05-10 14:30:00,44.39,44.68,44.35,44.68,20000.0,22.2691,22.4145,22.249,22.4145,20000.0
2006-05-10 15:00:00,44.68,44.69,44.46,44.46,20600.0,22.4145,22.4196,22.3042,22.3042,20600.0
2006-05-10 15:30:00,44.47,44.54,44.41,44.52,31500.0,22.3092,22.3443,22.2791,22.3343,31500.0
2006-05-11 09:30:00,44.6,44.75,44.38,44.67,32600.0,22.3744,22.4497,22.264,22.4095,32600.0
2006-05-11 10:00:00,44.65,44.65,44.51,44.53,19300.0,22.3995,22.3995,22.3293,22.3393,19300.0
2006-05-11 10:30:00,44.53,44.68,44.52,44.59,25800.0,22.3393,22.4145,22.3343,22.3694,25800.0
2006-05-11 11:00:00,44.59,44.69,44.53,44.53,21100.0,22.3694,22.4196,22.3393,22.3393,21100.0
2006-05-11 11:30:00,44.54,44.64,44.54,44.57,18100.0,22.3443,22.3945,22.3443,22.3594,18100.0
2006-05-11 12:00:00,44.57,44.57,44.39,44.55,10400.0,22.3594,22.3594,22.2691,22.3493,10400.0
2006-05-11 12:30:00,44.57,44.59,44.46,44.52,9000.0,22.3594,22.3694,22.3042,22.3343,9000.0
2006-05-11 13:00:00,44.53,44.57,44.37,44.4,9600.0,22.3393,22.3594,22.259,22.2741,9600.0
2006-05-11 13:30:00,44.4,44.52,44.35,44.49,14300.0,22.2741,22.3343,22.249,22.3192,14300.0
2006-05-11 14:00:00,44.51,44.55,44.46,44.49,16500.0,22.3293,22.3493,22.3042,22.3192,16500.0
2006-05-11 14:30:00,44.49,44.5,44.35,44.37,9200.0,22.3192,22.3242,22.249,22.259,9200.0
2006-05-11 15:00:00,44.41,44.55,44.4,44.45,24200.0,22.2791,22.3493,22.2741,22.2992,24200.0
2006-05-11 15:30:00,44.44,44.45,44.34,44.36,34000.0,22.2941,22.2992,22.244,22.254,34000.0
2006-05-12 09:30:00,44.46,44.72,44.05,44.66,46800.0,22.3042,22.4346,22.0985,22.4045,46800.0
2006-05-12 10:00:00,44.66,44.72,44.35,44.4,18600.0,22.4045,22.4346,22.249,22.2741,18600.0
2006-05-12 10:30:00,44.4,44.55,44.32,44.54,14100.0,22.2741,22.3493,22.2339,22.3443,14100.0
2006-05-12 11:00:00,44.5,44.6,44.46,44.5,11600.0,22.3242,22.3744,22.3042,22.3242,11600.0
2006-05-12 11:30:00,44.49,44.59,44.44,44.58,22200.0,22.3192,22.3694,22.2941,22.3644,22200.0
2006-05-12 12:00:00,44.58,44.68,44.58,44.61,11400.0,22.3644,22.4145,22.3644,22.3794,11400.0
2006-05-12 12:30:00,44.61,44.61,44.39,44.43,19700.0,22.3794,22.3794,22.2691,22.2891,19700.0
2006-05-12 13:00:00,44.45,44.52,44.38,44.4,15700.0,22.2992,22.3343,22.264,22.2741,15700.0
2006-05-12 13:30:00,44.42,44.5,44.3,44.34,7500.0,22.2841,22.3242,22.2239,22.244,7500.0
2006-05-12 14:00:00,44.35,44.5,44.35,44.39,13900.0,22.249,22.3242,22.249,22.2691,13900.0
2006-05-12 14:30:00,44.37,44.38,44.26,44.29,9700.0,22.259,22.264,22.2038,22.2189,9700.0
2006-05-12 15:00:00,44.31,44.37,44.25,44.27,40200.0,22.2289,22.259,22.1988,22.2089,40200.0
2006-05-12 15:30:00,44.25,44.28,44.07,44.11,43200.0,22.1988,22.2139,22.1085,22.1286,43200.0
2006-05-15 09:30:00,44.18,44.48,43.96,44.25,76200.0,22.1637,22.3142,22.0533,22.1988,76200.0
2006-05-15 10:00:00,44.26,44.55,44.26,44.33,46800.0,22.2038,22.3493,22.2038,22.239,46800.0
2006-05-15 10:30:00,44.34,44.65,44.28,44.57,39000.0,22.244,22.3995,22.2139,22.3594,39000.0
2006-05-15 11:00:00,44.58,44.75,44.57,44.63,32100.0,22.3644,22.4497,22.3594,22.3895,32100.0
2006-05-15 11:30:00,44.66,44.78,44.58,44.77,16700.0,22.4045,22.4647,22.3644,22.4597,16700.0
2006-05-15 12:00:00,44.78,44.82,44.75,44.79,14100.0,22.4647,22.4848,22.4497,22.4697,14100.0
2006-05-15 12:30:00,44.8,44.86,44.8,44.86,14700.0,22.4747,22.5048,22.4747,22.5048,14700.0
2006-05-15 13:00:00,44.86,44.95,44.69,44.79,21600.0,22.5048,22.55,22.4196,22.4697,21600.0
2006-05-15 13:30:00,44.79,44.97,44.73,44.82,29500.0,22.4697,22.56,22.4396,22.4848,29500.0
2006-05-15 14:00:00,44.82,44.93,44.79,44.93,33800.0,22.4848,22.54,22.4697,22.54,33800.0
2006-05-15 14:30:00,44.91,45.0,44.91,44.99,33500.0,22.5299,22.5751,22.5299,22.5701,33500.0
2006-05-15 15:00:00,45.0,45.2,44.96,45.06,55300.0,22.5751,22.6754,22.555,22.6052,55300.0
2006-05-15 15:30:00,45.06,45.24,45.0,45.2,65800.0,22.6052,22.6955,22.5751,22.6754,65800.0
2006-05-16 09:30:00,45.37,45.38,44.8,44.87,44800.0,22.7607,22.7657,22.4747,22.5099,44800.0
2006-05-16 10:00:00,44.87,44.88,44.74,44.79,23100.0,22.5099,22.5149,22.4446,22.4697,23100.0
2006-05-16 10:30:00,44.79,44.96,44.78,44.87,18200.0,22.4697,22.555,22.4647,22.5099,18200.0
2006-05-16 11:00:00,44.86,44.89,44.67,44.69,17800.0,22.5048,22.5199,22.4095,22.4196,17800.0
2006-05-16 11:30:00,44.69,44.72,44.61,44.69,34800.0,22.4196,22.4346,22.3794,22.4196,34800.0
2006-05-16 12:00:00,44.69,44.88,44.67,44.88,20500.0,22.4196,22.5149,22.4095,22.5149,20500.0
2006-05-16 12:30:00,44.89,44.9,44.86,44.9,11900.0,22.5199,22.5249,22.5048,22.5249,11900.0
2006-05-16 13:00:00,44.9,44.9,44.82,44.83,21000.0,22.5249,22.5249,22.4848,22.4898,21000.0
2006-05-16 13:30:00,44.83,44.87,44.8,44.8,22100.0,22.4898,22.5099,22.4747,22.4747,22100.0
2006-05-16 14:00:00,44.82,44.82,44.78,44.8,20300.0,22.4848,22.4848,22.4647,22.4747,20300.0
2006-05-16 14:30:00,44.79,44.83,44.74,44.77,34000.0,22.4697,22.4898,22.4446,22.4597,34000.0
2006-05-16 15:00:00,44.79,44.86,44.76,44.85,51700.0,22.4697,22.5048,22.4547,22.4998,51700.0
2006-05-16 15:30:00,44.85,44.85,44.72,44.73,22000.0,22.4998,22.4998,22.4346,22.4396,22000.0
2006-05-17 09:30:00,44.57,45.07,44.57,45.02,55300.0,22.3594,22.6102,22.3594,22.5851,55300.0
2006-05-17 10:00:00,45.03,45.04,44.83,44.96,41900.0,22.5901,22.5951,22.4898,22.555,41900.0
2006-05-17 10:30:00,44.93,44.95,44.76,44.88,38200.0,22.54,22.55,22.4547,22.5149,38200.0
2006-05-17 11:00:00,44.88,44.94,44.54,44.55,30000.0,22.5149,22.545,22.3443,22.3493,30000.0
2006-05-17 11:30:00,44.5,44.74,44.47,44.72,33600.0,22.3242,22.4446,22.3092,22.4346,33600.0
2006-05-17 12:00:00,44.72,44.85,44.62,44.67,20100.0,22.4346,22.4998,22.3844,22.4095,20100.0
2006-05-17 12:30:00,44.71,44.88,44.63,44.77,13500.0,22.4296,22.5149,22.3895,22.4597,13500.0
2006-05-17 13:00:00,44.77,44.89,44.63,44.72,20600.0,22.4597,22.5199,22.3895,22.4346,20600.0
2006-05-17 13:30:00,44.72,44.91,44.67,44.86,16600.0,22.4346,22.5299,22.4095,22.5048,16600.0
2006-05-17 14:00:00,44.85,44.93,44.74,44.91,27900.0,22.4998,22.54,22.4446,22.5299,27900.0
2006-05-17 14:30:00,44.92,44.93,44.71,44.73,26600.0,22.5349,22.54,22.4296,22.4396,26600.0
2006-05-17 15:00:00,44.74,44.86,44.67,44.86,51700.0,22.4446,22.5048,22.4095,22.5048,51700.0
2006-05-17 15:30:00,44.87,44.93,44.6,44.62,52300.0,22.5099,22.54,22.3744,22.3844,52300.0
2006-05-18 09:30:00,44.54,44.79,44.4,44.54,35000.0,22.3443,22.4697,22.2741,22.3443,35000.0
2006-05-18 10:00:00,44.54,44.81,44.48,44.7,44500.0,22.3443,22.4798,22.3142,22.4246,44500.0
2006-05-18 10:30:00,44.7,44.77,44.48,44.52,23700.0,22.4246,22.4597,22.3142,22.3343,23700.0
2006-05-18 11:00:00,44.51,44.61,44.41,44.58,17000.0,22.3293,22.3794,22.2791,22.3644,17000.0
2006-05-18 11:30:00,44.57,44.67,44.35,44.48,15800.0,22.3594,22.4095,22.249,22.3142,15800.0
2006-05-18 12:00:00,44.45,44.77,44.38,44.59,24800.0,22.2992,22.4597,22.264,22.3694,24800.0
2006-05-18 12:30:00,44.59,44.66,44.48,44.55,7700.0,22.3694,22.4045,22.3142,22.3493,7700.0
2006-05-18 13:00:00,44.5,44.5,44.4,44.49,7700.0,22.3242,22.3242,22.2741,22.3192,7700.0
2006-05-18 13:30:00,44.47,44.64,44.46,44.64,10200.0,22.3092,22.3945,22.3042,22.3945,10200.0
2006-05-18 14:00:00,44.64,44.65,44.51,44.56,26700.0,22.3945,22.3995,22.3293,22.3543,26700.0
2006-05-18 14:30:00,44.56,44.67,44.47,44.52,15400.0,22.3543,22.4095,22.3092,22.3343,15400.0
2006-05-18 15:00:00,44.53,44.59,44.38,44.42,13600.0,22.3393,22.3694,22.264,22.2841,13600.0
2006-05-18 15:30:00,44.42,44.52,44.3,44.34,33400.0,22.2841,22.3343,22.2239,22.244,33400.0
2006-05-19 09:30:00,44.45,44.76,44.35,44.57,183000.0,22.2992,22.4547,22.249,22.3594,183000.0
2006-05-19 10:00:00,44.57,44.76,44.37,44.64,52900.0,22.3594,22.4547,22.259,22.3945,52900.0
2006-05-19 10:30:00,44.65,44.89,44.61,44.7,23900.0,22.3995,22.5199,22.3794,22.4246,23900.0
2006-05-19 11:00:00,44.74,44.89,44.36,44.77,29000.0,22.4446,22.5199,22.254,22.4597,29000.0
2006-05-19 11:30:00,44.78,44.84,44.6,44.65,15100.0,22.4647,22.4948,22.3744,22.3995,15100.0
2006-05-19 12:00:00,44.75,44.96,44.74,44.83,7200.0,22.4497,22.555,22.4446,22.4898,7200.0
2006-05-19 12:30:00,44.87,44.98,44.8,44.86,12400.0,22.5099,22.565,22.4747,22.5048,12400.0
2006-05-19 13:00:00,44.82,44.96,44.76,44.89,10800.0,22.4848,22.555,22.4547,22.5199,10800.0
2006-05-19 13:30:00,44.87,44.87,44.75,44.82,5700.0,22.5099,22.5099,22.4497,22.4848,5700.0
2006-05-19 14:00:00,44.76,44.78,44.59,44.63,14900.0,22.4547,22.4647,22.3694,22.3895,14900.0
2006-05-19 14:30:00,44.63,44.68,44.54,44.64,15700.0,22.3895,22.4145,22.3443,22.3945,15700.0
2006-05-19 15:00:00,44.57,44.65,44.41,44.58,17600.0,22.3594,22.3995,22.2791,22.3644,17600.0
2006-05-19 15:30:00,44.6,44.84,44.48,44.72,56500.0,22.3744,22.4948,22.3142,22.4346,56500.0
2006-05-22 09:30:00,44.5,45.26,44.5,44.88,55000.0,22.3242,22.7055,22.3242,22.5149,55000.0
2006-05-22 10:00:00,44.85,45.01,44.74,44.92,36600.0,22.4998,22.5801,22.4446,22.5349,36600.0
2006-05-22 10:30:00,44.93,45.03,44.77,44.83,32200.0,22.54,22.5901,22.4597,22.4898,32200.0
2006-05-22 11:00:00,44.79,45.04,44.73,45.0,33000.0,22.4697,22.5951,22.4396,22.5751,33000.0
2006-05-22 11:30:00,45.0,45.03,44.49,44.91,31600.0,22.5751,22.5901,22.3192,22.5299,31600.0
2006-05-22 12:00:00,44.87,45.03,44.83,44.9,23100.0,22.5099,22.5901,22.4898,22.5249,23100.0
2006-05-22 12:30:00,44.93,45.08,44.86,44.88,42300.0,22.54,22.6152,22.5048,22.5149,42300.0
2006-05-22 13:00:00,44.88,45.0,44.76,44.95,17000.0,22.5149,22.5751,22.4547,22.55,17000.0
2006-05-22 13:30:00,44.97,44.97,44.85,44.95,17800.0,22.56,22.56,22.4998,22.55,17800.0
2006-05-22 14:00:00,44.94,45.03,44.71,44.95,35100.0,22.545,22.5901,22.4296,22.55,35100.0
2006-05-22 14:30:00,44.94,45.0,44.91,44.98,35000.0,22.545,22.5751,22.5299,22.565,35000.0
2006-05-22 15:00:00,44.96,45.04,44.91,45.01,43500.0,22.555,22.5951,22.5299,22.5801,43500.0
2006-05-22 15:30:00,45.01,45.04,44.79,44.82,71000.0,22.5801,22.5951,22.4697,22.4848,71000.0
2006-05-23 09:30:00,44.77,45.11,44.75,44.87,48700.0,22.4597,22.6303,22.4497,22.5099,48700.0
2006-05-23 10:00:00,44.87,45.0,44.87,44.93,19400.0,22.5099,22.5751,22.5099,22.54,19400.0
2006-05-23 10:30:00,44.93,45.0,44.88,44.96,11100.0,22.54,22.5751,22.5149,22.555,11100.0
2006-05-23 11:00:00,44.95,44.97,44.83,44.97,11600.0,22.55,22.56,22.4898,22.56,11600.0
2006-05-23 11:30:00,44.95,45.0,44.87,44.88,11100.0,22.55,22.5751,22.5099,22.5149,11100.0
2006-05-23 12:00:00,44.87,44.92,44.77,44.86,11300.0,22.5099,22.5349,22.4597,22.5048,11300.0
2006-05-23 12:30:00,44.89,44.99,44.8,44.84,12200.0,22.5199,22.5701,22.4747,22.4948,12200.0
2006-05-23 13:00:00,44.87,44.99,44.86,44.91,8300.0,22.5099,22.5701,22.5048,22.5299,8300.0
2006-05-23 13:30:00,44.93,44.97,44.91,44.92,16400.0,22.54,22.56,22.5299,22.5349,16400.0
2006-05-23 14:00:00,44.93,45.0,44.91,44.99,15300.0,22.54,22.5751,22.5299,22.5701,15300.0
2006-05-23 14:30:00,44.99,45.01,44.85,44.9,20200.0,22.5701,22.5801,22.4998,22.5249,20200.0
2006-05-23 15:00:00,44.9,45.02,44.85,45.02,27400.0,22.5249,22.5851,22.4998,22.5851,27400.0
2006-05-23 15:30:00,45.01,45.02,44.66,44.66,49100.0,22.5801,22.5851,22.4045,22.4045,49100.0
2006-05-24 09:30:00,44.94,45.03,44.65,44.83,34900.0,22.545,22.5901,22.3995,22.4898,34900.0
2006-05-24 10:00:00,44.85,45.05,44.85,45.02,61500.0,22.4998,22.6002,22.4998,22.5851,61500.0
2006-05-24 10:30:00,45.05,45.1,44.93,45.01,18900.0,22.6002,22.6252,22.54,22.5801,18900.0
2006-05-24 11:00:00,44.99,45.03,44.82,44.82,21600.0,22.5701,22.5901,22.4848,22.4848,21600.0
2006-05-24 11:30:00,44.81,44.98,44.59,44.88,34900.0,22.4798,22.565,22.3694,22.5149,34900.0
2006-05-24 12:00:00,44.88,44.92,44.67,44.72,20300.0,22.5149,22.5349,22.4095,22.4346,20300.0
2006-05-24 12:30:00,44.73,44.76,44.57,44.68,15100.0,22.4396,22.4547,22.3594,22.4145,15100.0
2006-05-24 13:00:00,44.6,44.69,44.47,44.57,13800.0,22.3744,22.4196,22.3092,22.3594,13800.0
2006-05-24 13:30:00,44.57,44.95,44.5,44.86,24000.0,22.3594,22.55,22.3242,22.5048,24000.0
2006-05-24 14:00:00,44.83,44.88,44.55,44.61,26700.0,22.4898,22.5149,22.3493,22.3794,26700.0
2006-05-24 14:30:00,44.63,44.88,44.62,44.8,31600.0,22.3895,22.5149,22.3844,22.4747,31600.0
2006-05-24 15:00:00,44.81,44.85,44.57,44.6,44400.0,22.4798,22.4998,22.3594,22.3744,44400.0
2006-05-24 15:30:00,44.61,44.98,44.61,44.69,81800.0,22.3794,22.565,22.3794,22.4196,81800.0
2006-05-25 09:30:00,45.15,45.19,44.69,44.88,55200.0,22.6503,22.6704,22.4196,22.5149,55200.0
2006-05-25 10:00:00,44.89,44.89,44.27,44.71,76500.0,22.5199,22.5199,22.2089,22.4296,76500.0
2006-05-25 10:30:00,44.71,44.92,44.71,44.91,26300.0,22.4296,22.5349,22.4296,22.5299,26300.0
2006-05-25 11:00:00,44.91,44.98,44.85,44.92,19000.0,22.5299,22.565,22.4998,22.5349,19000.0
2006-05-25 11:30:00,44.93,45.0,44.92,45.0,19300.0,22.54,22.5751,22.5349,22.5751,19300.0
2006-05-25 12:00:00,45.0,45.05,44.92,44.94,15200.0,22.5751,22.6002,22.5349,22.545,15200.0
2006-05-25 12:30:00,44.94,44.94,44.79,44.8,12300.0,22.545,22.545,22.4697,22.4747,12300.0
2006-05-25 13:00:00,44.79,44.8,44.68,44.69,11200.0,22.4697,22.4747,22.4145,22.4196,11200.0
2006-05-25 13:30:00,44.69,44.69,44.54,44.56,17000.0,22.4196,22.4196,22.3443,22.3543,17000.0
2006-05-25 14:00:00,44.59,44.83,44.56,44.77,32600.0,22.3694,22.4898,22.3543,22.4597,32600.0
2006-05-25 14:30:00,44.77,44.86,44.68,44.69,18600.0,22.4597,22.5048,22.4145,22.4196,18600.0
2006-05-25 15:00:00,44.71,44.79,44.67,44.72,31700.0,22.4296,22.4697,22.4095,22.4346,31700.0
2006-05-25 15:30:00,44.75,44.96,44.73,44.9,46600.0,22.4497,22.555,22.4396,22.5249,46600.0
2006-05-26 09:30:00,45.14,45.25,44.86,44.88,39900.0,22.6453,22.7005,22.5048,22.5149,39900.0
2006-05-26 10:00:00,44.89,45.0,44.88,44.9,10300.0,22.5199,22.5751,22.5149,22.5249,10300.0
2006-05-26 10:30:00,44.92,44.94,44.72,44.93,17800.0,22.5349,22.545,22.4346,22.54,17800.0
2006-05-26 11:00:00,44.95,45.04,44.9,44.96,12000.0,22.55,22.5951,22.5249,22.555,12000.0
2006-05-26 11:30:00,44.94,45.0,44.85,44.88,16100.0,22.545,22.5751,22.4998,22.5149,16100.0
2006-05-26 12:00:00,44.89,45.0,44.82,44.84,24900.0,22.5199,22.5751,22.4848,22.4948,24900.0
2006-05-26 12:30:00,44.84,44.89,44.82,44.87,8700.0,22.4948,22.5199,22.4848,22.5099,8700.0
2006-05-26 13:00:00,44.88,44.88,44.77,44.78,12800.0,22.5149,22.5149,22.4597,22.4647,12800.0
2006-05-26 13:30:00,44.78,44.87,44.77,44.8,13700.0,22.4647,22.5099,22.4597,22.4747,13700.0
2006-05-26 14:00:00,44.8,44.92,44.8,44.87,10600.0,22.4747,22.5349,22.4747,22.5099,10600.0
2006-05-26 14:30:00,44.87,44.92,44.8,44.84,16900.0,22.5099,22.5349,22.4747,22.4948,16900.0
2006-05-26 15:00:00,44.82,44.94,44.82,44.9,19800.0,22.4848,22.545,22.4848,22.5249,19800.0
2006-05-26 15:30:00,44.9,45.01,44.89,44.98,29200.0,22.5249,22.5801,22.5199,22.565,29200.0
2006-05-30 09:30:00,44.99,44.99,44.7,44.89,37200.0,22.5701,22.5701,22.4246,22.5199,37200.0
2006-05-30 10:00:00,44.87,44.91,44.69,44.83,46600.0,22.5099,22.5299,22.4196,22.4898,46600.0
2006-05-30 10:30:00,44.84,44.98,44.84,44.96,24100.0,22.4948,22.565,22.4948,22.555,24100.0
2006-05-30 11:00:00,44.97,44.98,44.86,44.95,33300.0,22.56,22.565,22.5048,22.55,33300.0
2006-05-30 11:30:00,44.93,45.11,44.92,45.1,25600.0,22.54,22.6303,22.5349,22.6252,25600.0
2006-05-30 12:00:00,45.08,45.08,44.93,45.03,14700.0,22.6152,22.6152,22.54,22.5901,14700.0
2006-05-30 12:30:00,45.04,45.05,44.86,44.89,22500.0,22.5951,22.6002,22.5048,22.5199,22500.0
2006-05-30 13:00:00,44.89,44.97,44.84,44.96,32400.0,22.5199,22.56,22.4948,22.555,32400.0
2006-05-30 13:30:00,44.96,45.01,44.87,44.97,33400.0,22.555,22.5801,22.5099,22.56,33400.0
2006-05-30 14:00:00,44.97,44.97,44.87,44.87,19900.0,22.56,22.56,22.5099,22.5099,19900.0
2006-05-30 14:30:00,44.86,44.91,44.82,44.86,27000.0,22.5048,22.5299,22.4848,22.5048,27000.0
2006-05-30 15:00:00,44.87,44.87,44.76,44.8,40800.0,22.5099,22.5099,22.4547,22.4747,40800.0
2006-05-30 15:30:00,44.8,44.8,44.62,44.62,72700.0,22.4747,22.4747,22.3844,22.3844,72700.0
2006-05-31 09:30:00,44.61,45.14,44.61,44.95,36300.0,22.3794,22.6453,22.3794,22.55,36300.0
2006-05-31 10:00:00,44.92,45.09,44.89,45.06,34900.0,22.5349,22.6202,22.5199,22.6052,34900.0
2006-05-31 10:30:00,45.09,45.29,45.09,45.18,26700.0,22.6202,22.7206,22.6202,22.6654,26700.0
2006-05-31 11:00:00,45.19,45.24,45.16,45.24,17500.0,22.6704,22.6955,22.6553,22.6955,17500.0
2006-05-31 11:30:00,45.24,45.39,45.2,45.39,37000.0,22.6955,22.7707,22.6754,22.7707,37000.0
2006-05-31 12:00:00,45.38,45.43,45.37,45.4,26000.0,22.7657,22.7908,22.7607,22.7757,26000.0
2006-05-31 12:30:00,45.4,45.51,45.39,45.44,34500.0,22.7757,22.8309,22.7707,22.7958,34500.0
2006-05-31 13:00:00,45.44,45.51,45.44,45.5,25300.0,22.7958,22.8309,22.7958,22.8259,25300.0
2006-05-31 13:30:00,45.49,45.55,45.49,45.53,28700.0,22.8209,22.851,22.8209,22.841,28700.0
2006-05-31 14:00:00,45.54,45.6,45.27,45.35,84400.0,22.846,22.8761,22.7105,22.7507,84400.0
2006-05-31 14:30:00,45.37,45.58,45.37,45.56,51900.0,22.7607,22.866,22.7607,22.856,51900.0
2006-05-31 15:00:00,45.56,45.62,45.47,45.49,87000.0,22.856,22.8861,22.8109,22.8209,87000.0
2006-05-31 15:30:00,45.5,45.84,45.44,45.82,218200.0,22.8259,22.9965,22.7958,22.9864,218200.0
2006-06-01 09:30:00,45.9,46.19,45.52,46.15,67100.0,23.0266,23.1721,22.8359,23.152,67100.0
2006-06-01 10:00:00,46.16,46.25,46.1,46.13,32900.0,23.157,23.2022,23.1269,23.142,32900.0
2006-06-01 10:30:00,46.13,46.13,46.03,46.08,24000.0,23.142,23.142,23.0918,23.1169,24000.0
2006-06-01 11:00:00,46.08,46.18,46.08,46.17,27600.0,23.1169,23.167,23.1169,23.162,27600.0
2006-06-01 11:30:00,46.17,46.22,46.09,46.14,25800.0,23.162,23.1871,23.1219,23.147,25800.0
2006-06-01 12:00:00,46.14,46.2,46.14,46.19,23100.0,23.147,23.1771,23.147,23.1721,23100.0
2006-06-01 12:30:00,46.18,46.2,46.15,46.16,22900.0,23.167,23.1771,23.152,23.157,22900.0
2006-06-01 13:00:00,46.16,46.2,46.1,46.19,19300.0,23.157,23.1771,23.1269,23.1721,19300.0
2006-06-01 13:30:00,46.19,46.2,46.16,46.18,16800.0,23.1721,23.1771,23.157,23.167,16800.0
2006-06-01 14:00:00,46.18,46.2,46.09,46.19,39000.0,23.167,23.1771,23.1219,23.1721,39000.0
2006-06-01 14:30:00,46.18,46.19,46.06,46.07,57300.0,23.167,23.1721,23.1068,23.1119,57300.0
2006-06-01 15:00:00,46.07,46.2,46.05,46.2,58400.0,23.1119,23.1771,23.1018,23.1771,58400.0
2006-06-01 15:30:00,46.2,46.34,46.12,46.3,192700.0,23.1771,23.2473,23.1369,23.2272,192700.0
2006-06-02 09:30:00,46.1,46.23,45.83,46.17,95400.0,23.1269,23.1921,22.9915,23.162,95400.0
2006-06-02 10:00:00,46.17,46.28,46.13,46.25,35400.0,23.162,23.2172,23.142,23.2022,35400.0
2006-06-02 10:30:00,46.2,46.35,46.2,46.27,29700.0,23.1771,23.2523,23.1771,23.2122,29700.0
2006-06-02 11:00:00,46.27,46.29,46.1,46.14,11600.0,23.2122,23.2222,23.1269,23.147,11600.0
2006-06-02 11:30:00,46.13,46.18,46.0,46.07,13700.0,23.142,23.167,23.0767,23.1119,13700.0
2006-06-02 12:00:00,46.08,46.31,46.03,46.28,12300.0,23.1169,23.2323,23.0918,23.2172,12300.0
2006-06-02 12:30:00,46.29,46.35,46.26,46.3,15200.0,23.2222,23.2523,23.2072,23.2272,15200.0
2006-06-02 13:00:00,46.32,46.45,46.32,46.44,32300.0,23.2373,23.3025,23.2373,23.2975,32300.0
2006-06-02 13:30:00,46.44,46.46,46.37,46.46,22200.0,23.2975,23.3075,23.2624,23.3075,22200.0
2006-06-02 14:00:00,46.47,46.49,46.43,46.49,21500.0,23.3125,23.3226,23.2925,23.3226,21500.0
2006-06-02 14:30:00,46.48,46.64,46.48,46.57,38600.0,23.3175,23.3978,23.3175,23.3627,38600.0
2006-06-02 15:00:00,46.57,46.57,46.45,46.53,44400.0,23.3627,23.3627,23.3025,23.3426,44400.0
2006-06-02 15:30:00,46.53,46.57,46.41,46.43,41600.0,23.3426,23.3627,23.2824,23.2925,41600.0
2006-06-05 09:30:00,46.4,46.52,46.12,46.26,43200.0,23.2774,23.3376,23.1369,23.2072,43200.0
2006-06-05 10:00:00,46.26,46.26,46.04,46.22,18200.0,23.2072,23.2072,23.0968,23.1871,18200.0
2006-06-05 10:30:00,46.21,46.35,46.18,46.31,12000.0,23.1821,23.2523,23.167,23.2323,12000.0
2006-06-05 11:00:00,46.32,46.35,46.27,46.3,14300.0,23.2373,23.2523,23.2122,23.2272,14300.0
2006-06-05 11:30:00,46.29,46.31,46.26,46.28,13300.0,23.2222,23.2323,23.2072,23.2172,13300.0
2006-06-05 12:00:00,46.3,46.33,46.29,46.33,9200.0,23.2272,23.2423,23.2222,23.2423,9200.0
2006-06-05 12:30:00,46.32,46.36,46.31,46.33,3800.0,23.2373,23.2573,23.2323,23.2423,3800.0
2006-06-05 13:00:00,46.36,46.37,46.29,46.31,16700.0,23.2573,23.2624,23.2222,23.2323,16700.0
2006-06-05 13:30:00,46.32,46.33,46.29,46.3,13800.0,23.2373,23.2423,23.2222,23.2272,13800.0
2006-06-05 14:00:00,46.3,46.3,45.95,46.1,53700.0,23.2272,23.2272,23.0517,23.1269,53700.0
2006-06-05 14:30:00,46.08,46.11,45.89,45.97,24200.0,23.1169,23.1319,23.0216,23.0617,24200.0
2006-06-05 15:00:00,45.98,45.99,45.8,45.85,48000.0,23.0667,23.0717,22.9764,23.0015,48000.0
2006-06-05 15:30:00,45.84,45.88,45.64,45.74,48200.0,22.9965,23.0165,22.8961,22.9463,48200.0
2006-06-06 09:30:00,45.63,46.21,45.63,46.06,45800.0,22.8911,23.1821,22.8911,23.1068,45800.0
2006-06-06 10:00:00,46.01,46.01,45.73,45.75,27300.0,23.0818,23.0818,22.9413,22.9513,27300.0
2006-06-06 10:30:00,45.74,45.74,45.47,45.49,34000.0,22.9463,22.9463,22.8109,22.8209,34000.0
2006-06-06 11:00:00,45.49,45.54,45.29,45.48,25100.0,22.8209,22.846,22.7206,22.8159,25100.0
2006-06-06 11:30:00,45.46,45.49,45.3,45.44,34000.0,22.8058,22.8209,22.7256,22.7958,34000.0
2006-06-06 12:00:00,45.44,45.68,45.44,45.55,28200.0,22.7958,22.9162,22.7958,22.851,28200.0
2006-06-06 12:30:00,45.56,45.84,45.54,45.83,34900.0,22.856,22.9965,22.846,22.9915,34900.0
2006-06-06 13:00:00,45.81,45.81,45.59,45.7,43000.0,22.9814,22.9814,22.8711,22.9262,43000.0
2006-06-06 13:30:00,45.68,45.73,45.48,45.71,34500.0,22.9162,22.9413,22.8159,22.9313,34500.0
2006-06-06 14:00:00,45.72,45.97,45.65,45.91,47100.0,22.9363,23.0617,22.9012,23.0316,47100.0
2006-06-06 14:30:00,45.92,46.0,45.84,45.88,45100.0,23.0366,23.0767,22.9965,23.0165,45100.0
2006-06-06 15:00:00,45.88,45.95,45.77,45.87,36000.0,23.0165,23.0517,22.9614,23.0115,36000.0
2006-06-06 15:30:00,45.86,46.05,45.83,45.94,75700.0,23.0065,23.1018,22.9915,23.0466,75700.0
2006-06-07 09:30:00,45.99,46.32,45.93,46.3,50700.0,23.0717,23.2373,23.0416,23.2272,50700.0
2006-06-07 10:00:00,46.29,46.39,46.28,46.38,23600.0,23.2222,23.2724,23.2172,23.2674,23600.0
2006-06-07 10:30:00,46.4,46.4,46.28,46.31,21500.0,23.2774,23.2774,23.2172,23.2323,21500.0
2006-06-07 11:00:00,46.31,46.4,46.31,46.37,17100.0,23.2323,23.2774,23.2323,23.2624,17100.0
2006-06-07 11:30:00,46.37,46.52,46.36,46.49,23200.0,23.2624,23.3376,23.2573,23.3226,23200.0
2006-06-07 12:00:00,46.5,46.5,46.46,46.48,15300.0,23.3276,23.3276,23.3075,23.3175,15300.0
2006-06-07 12:30:00,46.46,46.46,46.39,46.41,12600.0,23.3075,23.3075,23.2724,23.2824,12600.0
2006-06-07 13:00:00,46.4,46.49,46.4,46.49,19400.0,23.2774,23.3226,23.2774,23.3226,19400.0
2006-06-07 13:30:00,46.49,46.5,46.41,46.49,19900.0,23.3226,23.3276,23.2824,23.3226,19900.0
2006-06-07 14:00:00,46.46,46.57,46.39,46.57,48600.0,23.3075,23.3627,23.2724,23.3627,48600.0
2006-06-07 14:30:00,46.56,46.61,46.52,46.59,59600.0,23.3577,23.3828,23.3376,23.3727,59600.0
2006-06-07 15:00:00,46.59,46.64,46.43,46.43,31600.0,23.3727,23.3978,23.2925,23.2925,31600.0
2006-06-07 15:30:00,46.43,46.48,46.28,46.34,53300.0,23.2925,23.3175,23.2172,23.2473,53300.0
2006-06-08 09:30:00,46.32,46.53,46.2,46.4,47800.0,23.2373,23.3426,23.1771,23.2774,47800.0
2006-06-08 10:00:00,46.43,46.6,46.29,46.29,32300.0,23.2925,23.3777,23.2222,23.2222,32300.0
2006-06-08 10:30:00,46.32,46.42,46.22,46.33,36100.0,23.2373,23.2874,23.1871,23.2423,36100.0
2006-06-08 11:00:00,46.35,46.51,46.05,46.21,26700.0,23.2523,23.3326,23.1018,23.1821,26700.0
2006-06-08 11:30:00,46.17,46.27,45.95,46.15,31400.0,23.162,23.2122,23.0517,23.152,31400.0
2006-06-08 12:00:00,46.16,46.45,46.14,46.23,41200.0,23.157,23.3025,23.147,23.1921,41200.0
2006-06-08 12:30:00,46.21,46.49,46.21,46.41,45400.0,23.1821,23.3226,23.1821,23.2824,45400.0
2006-06-08 13:00:00,46.41,46.5,46.17,46.5,39600.0,23.2824,23.3276,23.162,23.3276,39600.0
2006-06-08 13:30:00,46.54,46.74,46.49,46.7,51400.0,23.3476,23.448,23.3226,23.4279,51400.0
2006-06-08 14:00:00,46.75,46.77,46.43,46.53,35000.0,23.453,23.463,23.2925,23.3426,35000.0
2006-06-08 14:30:00,46.55,46.78,46.46,46.74,68600.0,23.3527,23.468,23.3075,23.448,68600.0
2006-06-08 15:00:00,46.73,47.02,46.73,46.99,145700.0,23.443,23.5884,23.443,23.5734,145700.0
2006-06-08 15:30:00,46.99,47.07,46.9,46.98,117100.0,23.5734,23.6135,23.5282,23.5684,117100.0
2006-06-09 09:30:00,46.9,47.09,46.73,47.05,45400.0,23.5282,23.6236,23.443,23.6035,45400.0
2006-06-09 10:00:00,47.05,47.05,46.94,46.99,15800.0,23.6035,23.6035,23.5483,23.5734,15800.0
2006-06-09 10:30:00,47.0,47.0,46.92,46.92,23400.0,23.5784,23.5784,23.5383,23.5383,23400.0
2006-06-09 11:00:00,46.93,47.09,46.93,47.08,26800.0,23.5433,23.6236,23.5433,23.6185,26800.0
2006-06-09 11:30:00,47.09,47.13,46.78,46.81,31400.0,23.6236,23.6436,23.468,23.4831,31400.0
2006-06-09 12:00:00,46.82,46.94,46.82,46.9,18600.0,23.4881,23.5483,23.4881,23.5282,18600.0
2006-06-09 12:30:00,46.89,46.99,46.84,46.85,25500.0,23.5232,23.5734,23.4981,23.5032,25500.0
2006-06-09 13:00:00,46.84,46.85,46.59,46.61,52500.0,23.4981,23.5032,23.3727,23.3828,52500.0
2006-06-09 13:30:00,46.62,46.8,46.62,46.76,15800.0,23.3878,23.4781,23.3878,23.458,15800.0
2006-06-09 14:00:00,46.76,46.82,46.76,46.8,28400.0,23.458,23.4881,23.458,23.4781,28400.0
2006-06-09 14:30:00,46.82,46.91,46.78,46.87,18600.0,23.4881,23.5333,23.468,23.5132,18600.0
2006-06-09 15:00:00,46.87,46.87,46.76,46.78,19600.0,23.5132,23.5132,23.458,23.468,19600.0
2006-06-09 15:30:00,46.78,46.82,46.65,46.65,45800.0,23.468,23.4881,23.4028,23.4028,45800.0
2006-06-12 09:30:00,46.38,46.9,46.38,46.72,57600.0,23.2674,23.5282,23.2674,23.4379,57600.0
2006-06-12 10:00:00,46.67,46.69,46.53,46.6,40400.0,23.4129,23.4229,23.3426,23.3777,40400.0
2006-06-12 10:30:00,46.61,46.74,46.6,46.74,28400.0,23.3828,23.448,23.3777,23.448,28400.0
2006-06-12 11:00:00,46.73,46.83,46.68,46.78,41300.0,23.443,23.4931,23.4179,23.468,41300.0
2006-06-12 11:30:00,46.78,46.95,46.76,46.87,55900.0,23.468,23.5533,23.458,23.5132,55900.0
2006-06-12 12:00:00,46.88,46.88,46.68,46.78,21900.0,23.5182,23.5182,23.4179,23.468,21900.0
2006-06-12 12:30:00,46.78,46.8,46.66,46.74,8100.0,23.468,23.4781,23.4078,23.448,8100.0
2006-06-12 13:00:00,46.73,46.77,46.7,46.75,17200.0,23.443,23.463,23.4279,23.453,17200.0
2006-06-12 13:30:00,46.75,46.77,46.64,46.64,16200.0,23.453,23.463,23.3978,23.3978,16200.0
2006-06-12 14:00:00,46.65,46.76,46.56,46.74,45600.0,23.4028,23.458,23.3577,23.448,45600.0
2006-06-12 14:30:00,46.73,46.74,46.65,46.72,19300.0,23.443,23.448,23.4028,23.4379,19300.0
2006-06-12 15:00:00,46.71,46.72,46.55,46.67,41400.0,23.4329,23.4379,23.3527,23.4129,41400.0
2006-06-12 15:30:00,46.63,46.76,46.51,46.51,101200.0,23.3928,23.458,23.3326,23.3326,101200.0
2006-06-13 09:30:00,47.1,47.2,46.83,46.89,122500.0,23.6286,23.6787,23.4931,23.5232,122500.0
2006-06-13 10:00:00,46.88,46.99,46.71,46.95,51800.0,23.5182,23.5734,23.4329,23.5533,51800.0
2006-06-13 10:30:00,46.96,47.08,46.9,47.03,55600.0,23.5583,23.6185,23.5282,23.5935,55600.0
2006-06-13 11:00:00,47.01,47.18,46.96,47.1,76400.0,23.5834,23.6687,23.5583,23.6286,76400.0
2006-06-13 11:30:00,47.1,47.43,47.07,47.41,82900.0,23.6286,23.7941,23.6135,23.7841,82900.0
2006-06-13 12:00:00,47.39,47.44,47.18,47.18,201200.0,23.7741,23.7991,23.6687,23.6687,201200.0
2006-06-13 12:30:00,47.2,47.25,46.9,47.0,185300.0,23.6787,23.7038,23.5282,23.5784,185300.0
2006-06-13 13:00:00,47.01,47.01,46.92,46.95,67000.0,23.5834,23.5834,23.5383,23.5533,67000.0
2006-06-13 13:30:00,46.95,47.12,46.91,47.03,92800.0,23.5533,23.6386,23.5333,23.5935,92800.0
2006-06-13 14:00:00,47.03,47.11,47.0,47.07,116100.0,23.5935,23.6336,23.5784,23.6135,116100.0
2006-06-13 14:30:00,47.08,47.1,46.91,47.0,60100.0,23.6185,23.6286,23.5333,23.5784,60100.0
2006-06-13 15:00:00,47.01,47.11,46.85,47.07,100200.0,23.5834,23.6336,23.5032,23.6135,100200.0
2006-06-13 15:30:00,47.05,47.1,46.74,46.82,170700.0,23.6035,23.6286,23.448,23.4881,170700.0
2006-06-14 09:30:00,47.0,47.0,46.5,46.56,85400.0,23.5784,23.5784,23.3276,23.3577,85400.0
2006-06-14 10:00:00,46.56,46.86,46.37,46.48,76900.0,23.3577,23.5082,23.2624,23.3175,76900.0
2006-06-14 10:30:00,46.41,46.53,46.28,46.3,41500.0,23.2824,23.3426,23.2172,23.2272,41500.0
2006-06-14 11:00:00,46.3,46.47,46.22,46.42,34600.0,23.2272,23.3125,23.1871,23.2874,34600.0
2006-06-14 11:30:00,46.42,46.55,46.42,46.54,31100.0,23.2874,23.3527,23.2874,23.3476,31100.0
2006-06-14 12:00:00,46.54,46.68,46.5,46.55,30900.0,23.3476,23.4179,23.3276,23.3527,30900.0
2006-06-14 12:30:00,46.56,46.56,46.5,46.5,19900.0,23.3577,23.3577,23.3276,23.3276,19900.0
2006-06-14 13:00:00,46.52,46.52,46.29,46.36,26100.0,23.3376,23.3376,23.2222,23.2573,26100.0
2006-06-14 13:30:00,46.34,46.45,46.24,46.45,32400.0,23.2473,23.3025,23.1971,23.3025,32400.0
2006-06-14 14:00:00,46.44,46.65,46.44,46.5,64600.0,23.2975,23.4028,23.2975,23.3276,64600.0
2006-06-14 14:30:00,46.5,46.53,46.41,46.45,62100.0,23.3276,23.3426,23.2824,23.3025,62100.0
2006-06-14 15:00:00,46.43,46.48,46.41,46.46,37300.0,23.2925,23.3175,23.2824,23.3075,37300.0
2006-06-14 15:30:00,46.46,46.58,46.45,46.58,122100.0,23.3075,23.3677,23.3025,23.3677,122100.0
2006-06-15 09:30:00,46.6,46.8,46.42,46.74,84300.0,23.3777,23.4781,23.2874,23.448,84300.0
2006-06-15 10:00:00,46.73,46.81,46.62,46.7,20900.0,23.443,23.4831,23.3878,23.4279,20900.0
2006-06-15 10:30:00,46.7,47.03,46.68,46.91,25300.0,23.4279,23.5935,23.4179,23.5333,25300.0
2006-06-15 11:00:00,46.93,47.0,46.91,46.96,23400.0,23.5433,23.5784,23.5333,23.5583,23400.0
2006-06-15 11:30:00,46.96,46.96,46.87,46.95,20900.0,23.5583,23.5583,23.5132,23.5533,20900.0
2006-06-15 12:00:00,46.95,46.95,46.9,46.95,10800.0,23.5533,23.5533,23.5282,23.5533,10800.0
2006-06-15 12:30:00,46.94,46.95,46.8,46.81,19700.0,23.5483,23.5533,23.4781,23.4831,19700.0
2006-06-15 13:00:00,46.81,46.82,46.68,46.71,23600.0,23.4831,23.4881,23.4179,23.4329,23600.0
2006-06-15 13:30:00,46.69,46.72,45.25,46.65,72700.0,23.4229,23.4379,22.7005,23.4028,72700.0
2006-06-15 14:00:00,46.67,46.78,46.65,46.71,60200.0,23.4129,23.468,23.4028,23.4329,60200.0
2006-06-15 14:30:00,46.72,46.88,46.71,46.78,43700.0,23.4379,23.5182,23.4329,23.468,43700.0
2006-06-15 15:00:00,46.78,46.9,46.73,46.89,32200.0,23.468,23.5282,23.443,23.5232,32200.0
2006-06-15 15:30:00,46.88,47.12,46.83,46.92,100300.0,23.5182,23.6386,23.4931,23.5383,100300.0
2006-06-16 09:30:00,46.8,46.98,46.59,46.77,358600.0,23.4781,23.5684,23.3727,23.463,358600.0
2006-06-16 10:00:00,46.73,46.77,46.6,46.6,40100.0,23.443,23.463,23.3777,23.3777,40100.0
2006-06-16 10:30:00,46.6,46.7,46.6,46.68,23600.0,23.3777,23.4279,23.3777,23.4179,23600.0
2006-06-16 11:00:00,46.64,46.77,46.64,46.68,36500.0,23.3978,23.463,23.3978,23.4179,36500.0
2006-06-16 11:30:00,46.68,46.8,46.67,46.75,29100.0,23.4179,23.4781,23.4129,23.453,29100.0
2006-06-16 12:00:00,46.75,46.82,46.75,46.76,18100.0,23.453,23.4881,23.453,23.458,18100.0
2006-06-16 12:30:00,46.76,46.77,46.7,46.75,27200.0,23.458,23.463,23.4279,23.453,27200.0
2006-06-16 13:00:00,46.75,46.76,46.64,46.7,21400.0,23.453,23.458,23.3978,23.4279,21400.0
2006-06-16 13:30:00,46.71,46.71,46.63,46.67,13300.0,23.4329,23.4329,23.3928,23.4129,13300.0
2006-06-16 14:00:00,46.69,46.76,46.63,46.65,12600.0,23.4229,23.458,23.3928,23.4028,12600.0
2006-06-16 14:30:00,46.63,46.7,46.63,46.69,10700.0,23.3928,23.4279,23.3928,23.4229,10700.0
2006-06-16 15:00:00,46.69,46.77,46.68,46.72,13400.0,23.4229,23.463,23.4179,23.4379,13400.0
2006-06-16 15:30:00,46.73,46.76,46.63,46.69,41300.0,23.443,23.458,23.3928,23.4229,41300.0
2006-06-19 09:30:00,46.69,46.95,46.53,46.58,40100.0,23.4229,23.5533,23.3426,23.3677,40100.0
2006-06-19 10:00:00,46.56,46.67,46.53,46.58,24900.0,23.3577,23.4129,23.3426,23.3677,24900.0
2006-06-19 10:30:00,46.58,46.6,46.41,46.45,21700.0,23.3677,23.3777,23.2824,23.3025,21700.0
2006-06-19 11:00:00,46.45,46.45,46.35,46.35,34300.0,23.3025,23.3025,23.2523,23.2523,34300.0
2006-06-19 11:30:00,46.35,46.44,46.33,46.38,26100.0,23.2523,23.2975,23.2423,23.2674,26100.0
2006-06-19 12:00:00,46.36,46.45,46.36,46.38,20700.0,23.2573,23.3025,23.2573,23.2674,20700.0
2006-06-19 12:30:00,46.39,46.39,46.29,46.29,13000.0,23.2724,23.2724,23.2222,23.2222,13000.0
2006-06-19 13:00:00,46.29,46.3,46.16,46.18,24400.0,23.2222,23.2272,23.157,23.167,24400.0
2006-06-19 13:30:00,46.2,46.21,46.13,46.17,24000.0,23.1771,23.1821,23.142,23.162,24000.0
2006-06-19 14:00:00,46.17,46.29,46.17,46.26,16100.0,23.162,23.2222,23.162,23.2072,16100.0
2006-06-19 14:30:00,46.26,46.33,46.24,46.24,19200.0,23.2072,23.2423,23.1971,23.1971,19200.0
2006-06-19 15:00:00,46.23,46.5,46.22,46.49,19600.0,23.1921,23.3276,23.1871,23.3226,19600.0
2006-06-19 15:30:00,46.49,46.51,46.32,46.32,71000.0,23.3226,23.3326,23.2373,23.2373,71000.0
2006-06-20 09:30:00,46.3,46.34,46.08,46.1,77400.0,23.2272,23.2473,23.1169,23.1269,77400.0
2006-06-20 10:00:00,46.1,46.39,46.07,46.36,38700.0,23.1269,23.2724,23.1119,23.2573,38700.0
2006-06-20 10:30:00,46.32,46.44,46.32,46.41,20600.0,23.2373,23.2975,23.2373,23.2824,20600.0
2006-06-20 11:00:00,46.4,46.51,46.39,46.51,26900.0,23.2774,23.3326,23.2724,23.3326,26900.0
2006-06-20 11:30:00,46.54,46.54,46.37,46.41,23400.0,23.3476,23.3476,23.2624,23.2824,23400.0
2006-06-20 12:00:00,46.42,46.53,46.42,46.47,24200.0,23.2874,23.3426,23.2874,23.3125,24200.0
2006-06-20 12:30:00,46.47,46.55,46.47,46.52,19300.0,23.3125,23.3527,23.3125,23.3376,19300.0
2006-06-20 13:00:00,46.53,46.55,46.53,46.53,7800.0,23.3426,23.3527,23.3426,23.3426,7800.0
2006-06-20 13:30:00,46.54,46.55,46.44,46.52,15300.0,23.3476,23.3527,23.2975,23.3376,15300.0
2006-06-20 14:00:00,46.48,46.52,46.37,46.41,19800.0,23.3175,23.3376,23.2624,23.2824,19800.0
2006-06-20 14:30:00,46.4,46.51,46.39,46.44,12800.0,23.2774,23.3326,23.2724,23.2975,12800.0
2006-06-20 15:00:00,46.46,46.49,46.37,46.37,23400.0,23.3075,23.3226,23.2624,23.2624,23400.0
2006-06-20 15:30:00,46.37,46.4,46.3,46.4,55800.0,23.2624,23.2774,23.2272,23.2774,55800.0
2006-06-21 09:30:00,46.12,46.55,46.08,46.34,54900.0,23.305,23.5223,23.2848,23.4161,54900.0
2006-06-21 10:00:00,46.33,46.45,46.24,46.3,16200.0,23.4111,23.4717,23.3656,23.3959,16200.0
2006-06-21 10:30:00,46.26,46.44,46.09,46.11,30500.0,23.3757,23.4667,23.2898,23.2999,30500.0
2006-06-21 11:00:00,46.11,46.24,46.09,46.23,22800.0,23.2999,23.3656,23.2898,23.3606,22800.0
2006-06-21 11:30:00,46.24,46.41,46.2,46.38,21400.0,23.3656,23.4515,23.3454,23.4364,21400.0
2006-06-21 12:00:00,46.37,46.49,46.37,46.41,22700.0,23.4313,23.4919,23.4313,23.4515,22700.0
2006-06-21 12:30:00,46.41,46.47,46.19,46.32,23600.0,23.4515,23.4818,23.3403,23.406,23600.0
2006-06-21 13:00:00,46.33,46.36,46.21,46.21,13900.0,23.4111,23.4262,23.3504,23.3504,13900.0
2006-06-21 13:30:00,46.21,46.26,46.13,46.23,31500.0,23.3504,23.3757,23.31,23.3606,31500.0
2006-06-21 14:00:00,46.21,46.26,46.2,46.23,11700.0,23.3504,23.3757,23.3454,23.3606,11700.0
2006-06-21 14:30:00,46.22,46.25,46.2,46.21,15000.0,23.3555,23.3707,23.3454,23.3504,15000.0
2006-06-21 15:00:00,46.21,46.21,46.2,46.2,24700.0,23.3504,23.3504,23.3454,23.3454,24700.0
2006-06-21 15:30:00,46.2,46.29,46.13,46.13,54500.0,23.3454,23.3909,23.31,23.31,54500.0
2006-06-22 09:30:00,46.24,46.26,45.95,46.05,38600.0,23.3656,23.3757,23.2191,23.2696,38600.0
2006-06-22 10:00:00,46.08,46.09,45.86,45.92,29400.0,23.2848,23.2898,23.1736,23.2039,29400.0
2006-06-22 10:30:00,45.93,45.93,45.84,45.89,19500.0,23.209,23.209,23.1635,23.1887,19500.0
2006-06-22 11:00:00,45.89,45.89,45.8,45.85,14900.0,23.1887,23.1887,23.1433,23.1685,14900.0
2006-06-22 11:30:00,45.86,45.95,45.83,45.95,8400.0,23.1736,23.2191,23.1584,23.2191,8400.0
2006-06-22 12:00:00,45.95,46.0,45.84,45.87,12600.0,23.2191,23.2443,23.1635,23.1786,12600.0
2006-06-22 12:30:00,45.87,45.89,45.75,45.81,23800.0,23.1786,23.1887,23.118,23.1483,23800.0
2006-06-22 13:00:00,45.8,45.88,45.8,45.84,12200.0,23.1433,23.1837,23.1433,23.1635,12200.0
2006-06-22 13:30:00,45.84,45.85,45.75,45.84,16200.0,23.1635,23.1685,23.118,23.1635,16200.0
2006-06-22 14:00:00,45.85,45.85,45.74,45.79,41200.0,23.1685,23.1685,23.113,23.1382,41200.0
2006-06-22 14:30:00,45.78,45.84,45.75,45.83,24500.0,23.1332,23.1635,23.118,23.1584,24500.0
2006-06-22 15:00:00,45.84,45.88,45.79,45.82,32200.0,23.1635,23.1837,23.1382,23.1534,32200.0
2006-06-22 15:30:00,45.84,45.86,45.73,45.73,37700.0,23.1635,23.1736,23.1079,23.1079,37700.0
2006-06-23 09:30:00,45.64,45.64,45.38,45.51,38300.0,23.0624,23.0624,22.931,22.9967,38300.0
2006-06-23 10:00:00,45.52,45.54,45.43,45.5,99500.0,23.0018,23.0119,22.9563,22.9917,99500.0
2006-06-23 10:30:00,45.51,45.52,45.36,45.5,25700.0,22.9967,23.0018,22.9209,22.9917,25700.0
2006-06-23 11:00:00,45.5,45.54,45.44,45.52,20900.0,22.9917,23.0119,22.9614,23.0018,20900.0
2006-06-23 11:30:00,45.52,45.52,45.48,45.5,11500.0,23.0018,23.0018,22.9816,22.9917,11500.0
2006-06-23 12:00:00,45.49,45.77,45.49,45.64,39800.0,22.9866,23.1281,22.9866,23.0624,39800.0
2006-06-23 12:30:00,45.63,45.65,45.44,45.47,31700.0,23.0574,23.0675,22.9614,22.9765,31700.0
2006-06-23 13:00:00,45.47,45.54,45.46,45.49,10500.0,22.9765,23.0119,22.9715,22.9866,10500.0
2006-06-23 13:30:00,45.5,45.55,45.28,45.4,94500.0,22.9917,23.0169,22.8805,22.9411,94500.0
2006-06-23 14:00:00,45.4,45.47,45.36,45.46,18500.0,22.9411,22.9765,22.9209,22.9715,18500.0
2006-06-23 14:30:00,45.46,45.48,45.38,45.4,23300.0,22.9715,22.9816,22.931,22.9411,23300.0
2006-06-23 15:00:00,45.4,45.45,45.39,45.44,22800.0,22.9411,22.9664,22.9361,22.9614,22800.0
2006-06-23 15:30:00,45.45,45.47,45.39,45.4,67500.0,22.9664,22.9765,22.9361,22.9411,67500.0
2006-06-26 09:30:00,45.39,45.7,45.3,45.65,50300.0,22.9361,23.0927,22.8906,23.0675,50300.0
2006-06-26 10:00:00,45.62,45.79,45.61,45.75,19600.0,23.0523,23.1382,23.0473,23.118,19600.0
2006-06-26 10:30:00,45.78,45.82,45.67,45.75,24300.0,23.1332,23.1534,23.0776,23.118,24300.0
2006-06-26 11:00:00,45.75,45.77,45.7,45.7,20700.0,23.118,23.1281,23.0927,23.0927,20700.0
2006-06-26 11:30:00,45.7,45.71,45.62,45.63,13200.0,23.0927,23.0978,23.0523,23.0574,13200.0
2006-06-26 12:00:00,45.66,45.68,45.53,45.64,23900.0,23.0725,23.0826,23.0068,23.0624,23900.0
2006-06-26 12:30:00,45.64,45.7,45.63,45.68,19400.0,23.0624,23.0927,23.0574,23.0826,19400.0
2006-06-26 13:00:00,45.68,45.7,45.67,45.7,15800.0,23.0826,23.0927,23.0776,23.0927,15800.0
2006-06-26 13:30:00,45.69,45.71,45.63,45.65,23000.0,23.0877,23.0978,23.0574,23.0675,23000.0
2006-06-26 14:00:00,45.64,45.69,45.64,45.69,25400.0,23.0624,23.0877,23.0624,23.0877,25400.0
2006-06-26 14:30:00,45.68,45.83,45.65,45.83,30500.0,23.0826,23.1584,23.0675,23.1584,30500.0
2006-06-26 15:00:00,45.83,45.88,44.9,45.85,41900.0,23.1584,23.1837,22.6885,23.1685,41900.0
2006-06-26 15:30:00,45.85,45.93,45.83,45.86,102800.0,23.1685,23.209,23.1584,23.1736,102800.0
2006-06-27 09:30:00,45.79,46.1,45.73,45.97,58600.0,23.1382,23.2949,23.1079,23.2292,58600.0
2006-06-27 10:00:00,45.98,45.99,45.77,45.94,20900.0,23.2342,23.2393,23.1281,23.214,20900.0
2006-06-27 10:30:00,45.94,45.99,45.82,45.88,18800.0,23.214,23.2393,23.1534,23.1837,18800.0
2006-06-27 11:00:00,45.84,45.88,45.71,45.73,20400.0,23.1635,23.1837,23.0978,23.1079,20400.0
2006-06-27 11:30:00,45.73,45.79,45.7,45.76,20700.0,23.1079,23.1382,23.0927,23.1231,20700.0
2006-06-27 12:00:00,45.79,45.81,45.72,45.78,13600.0,23.1382,23.1483,23.1028,23.1332,13600.0
2006-06-27 12:30:00,45.77,45.8,45.72,45.73,23600.0,23.1281,23.1433,23.1028,23.1079,23600.0
2006-06-27 13:00:00,45.74,45.75,45.7,45.75,18200.0,23.113,23.118,23.0927,23.118,18200.0
2006-06-27 13:30:00,45.74,45.75,45.73,45.75,17000.0,23.113,23.118,23.1079,23.118,17000.0
2006-06-27 14:00:00,45.75,45.78,45.73,45.74,37100.0,23.118,23.1332,23.1079,23.113,37100.0
2006-06-27 14:30:00,45.74,45.75,45.58,45.66,32500.0,23.113,23.118,23.0321,23.0725,32500.0
2006-06-27 15:00:00,45.67,45.76,45.64,45.75,34400.0,23.0776,23.1231,23.0624,23.118,34400.0
2006-06-27 15:30:00,45.76,45.78,45.68,45.71,76600.0,23.1231,23.1332,23.0826,23.0978,76600.0
2006-06-28 09:30:00,45.79,45.93,45.55,45.9,51500.0,23.1382,23.209,23.0169,23.1938,51500.0
2006-06-28 10:00:00,45.9,45.99,45.89,45.97,30200.0,23.1938,23.2393,23.1887,23.2292,30200.0
2006-06-28 10:30:00,45.95,46.1,45.95,46.1,57500.0,23.2191,23.2949,23.2191,23.2949,57500.0
2006-06-28 11:00:00,46.08,46.14,46.05,46.06,46500.0,23.2848,23.3151,23.2696,23.2747,46500.0
2006-06-28 11:30:00,46.05,46.2,46.05,46.2,67800.0,23.2696,23.3454,23.2696,23.3454,67800.0
2006-06-28 12:00:00,46.19,46.4,46.19,46.32,52700.0,23.3403,23.4465,23.3403,23.406,52700.0
2006-06-28 12:30:00,46.32,46.39,46.29,46.36,42900.0,23.406,23.4414,23.3909,23.4262,42900.0
2006-06-28 13:00:00,46.36,46.38,46.34,46.37,32900.0,23.4262,23.4364,23.4161,23.4313,32900.0
2006-06-28 13:30:00,46.36,46.4,46.3,46.36,33300.0,23.4262,23.4465,23.3959,23.4262,33300.0
2006-06-28 14:00:00,46.37,46.37,46.31,46.37,23700.0,23.4313,23.4313,23.401,23.4313,23700.0
2006-06-28 14:30:00,46.37,46.41,46.33,46.33,55500.0,23.4313,23.4515,23.4111,23.4111,55500.0
2006-06-28 15:00:00,46.33,46.34,46.26,46.31,31300.0,23.4111,23.4161,23.3757,23.401,31300.0
2006-06-28 15:30:00,46.31,46.35,46.27,46.35,52300.0,23.401,23.4212,23.3808,23.4212,52300.0
2006-06-29 09:30:00,46.31,46.54,46.28,46.4,68600.0,23.401,23.5172,23.3858,23.4465,68600.0
2006-06-29 10:00:00,46.41,46.49,46.27,46.35,42800.0,23.4515,23.4919,23.3808,23.4212,42800.0
2006-06-29 10:30:00,46.36,46.45,46.31,46.41,43000.0,23.4262,23.4717,23.401,23.4515,43000.0
2006-06-29 11:00:00,46.41,46.5,46.35,46.35,42600.0,23.4515,23.497,23.4212,23.4212,42600.0
2006-06-29 11:30:00,46.36,46.38,46.29,46.32,22700.0,23.4262,23.4364,23.3909,23.406,22700.0
2006-06-29 12:00:00,46.31,46.4,46.31,46.33,19900.0,23.401,23.4465,23.401,23.4111,19900.0
2006-06-29 12:30:00,46.33,46.36,46.27,46.27,23900.0,23.4111,23.4262,23.3808,23.3808,23900.0
2006-06-29 13:00:00,46.27,46.35,46.27,46.3,24900.0,23.3808,23.4212,23.3808,23.3959,24900.0
2006-06-29 13:30:00,46.3,46.33,46.21,46.22,26600.0,23.3959,23.4111,23.3504,23.3555,26600.0
2006-06-29 14:00:00,46.22,46.75,46.22,46.5,70200.0,23.3555,23.6233,23.3555,23.497,70200.0
2006-06-29 14:30:00,46.47,46.71,46.45,46.56,77100.0,23.4818,23.6031,23.4717,23.5273,77100.0
2006-06-29 15:00:00,46.56,46.64,46.47,46.5,123000.0,23.5273,23.5677,23.4818,23.497,123000.0
2006-06-29 15:30:00,46.5,46.62,46.45,46.55,173800.0,23.497,23.5576,23.4717,23.5223,173800.0
2006-06-30 09:30:00,46.8,46.88,46.69,46.87,60600.0,23.6486,23.689,23.593,23.684,60600.0
2006-06-30 10:00:00,46.86,46.88,46.68,46.74,39900.0,23.6789,23.689,23.5879,23.6183,39900.0
2006-06-30 10:30:00,46.73,46.85,46.73,46.85,36800.0,23.6132,23.6738,23.6132,23.6738,36800.0
2006-06-30 11:00:00,46.85,46.86,46.8,46.85,23500.0,23.6738,23.6789,23.6486,23.6738,23500.0
2006-06-30 11:30:00,46.84,46.93,46.84,46.93,31500.0,23.6688,23.7143,23.6688,23.7143,31500.0
2006-06-30 12:00:00,46.92,46.95,46.91,46.92,28400.0,23.7092,23.7244,23.7042,23.7092,28400.0
2006-06-30 12:30:00,46.93,47.02,46.93,46.96,21500.0,23.7143,23.7598,23.7143,23.7294,21500.0
2006-06-30 13:00:00,46.96,47.01,46.92,47.0,46400.0,23.7294,23.7547,23.7092,23.7496,46400.0
2006-06-30 13:30:00,47.01,47.06,47.0,47.03,28800.0,23.7547,23.78,23.7496,23.7648,28800.0
2006-06-30 14:00:00,47.02,47.06,47.01,47.05,50600.0,23.7598,23.78,23.7547,23.7749,50600.0
2006-06-30 14:30:00,47.04,47.08,47.03,47.07,83000.0,23.7699,23.7901,23.7648,23.785,83000.0
2006-06-30 15:00:00,47.07,47.11,47.03,47.06,78300.0,23.785,23.8052,23.7648,23.78,78300.0
2006-06-30 15:30:00,47.06,47.17,46.97,47.0,159900.0,23.78,23.8355,23.7345,23.7496,159900.0
2006-07-03 09:30:00,47.2,47.54,47.11,47.54,86900.0,23.8507,24.0225,23.8052,24.0225,86900.0
2006-07-03 10:00:00,47.53,47.7,47.49,47.51,66100.0,24.0175,24.1034,23.9972,24.0074,66100.0
2006-07-03 10:30:00,47.51,47.51,47.42,47.44,28400.0,24.0074,24.0074,23.9619,23.972,28400.0
2006-07-03 11:00:00,47.44,47.56,47.44,47.54,39600.0,23.972,24.0326,23.972,24.0225,39600.0
2006-07-03 11:30:00,47.54,47.6,47.47,47.47,47000.0,24.0225,24.0528,23.9871,23.9871,47000.0
2006-07-03 12:00:00,47.5,47.6,47.49,47.6,24900.0,24.0023,24.0528,23.9972,24.0528,24900.0
2006-07-03 12:30:00,47.6,47.7,47.59,47.65,32500.0,24.0528,24.1034,24.0478,24.0781,32500.0
2006-07-05 09:30:00,47.76,47.85,47.69,47.7,66100.0,24.1337,24.1792,24.0983,24.1034,66100.0
2006-07-05 10:00:00,47.69,47.71,47.57,47.61,42500.0,24.0983,24.1084,24.0377,24.0579,42500.0
2006-07-05 10:30:00,47.62,47.62,47.29,47.32,28300.0,24.0629,24.0629,23.8962,23.9113,28300.0
2006-07-05 11:00:00,47.31,47.31,47.14,47.14,32500.0,23.9063,23.9063,23.8204,23.8204,32500.0
2006-07-05 11:30:00,47.16,47.18,47.13,47.16,35900.0,23.8305,23.8406,23.8153,23.8305,35900.0
2006-07-05 12:00:00,47.16,47.2,47.15,47.17,72900.0,23.8305,23.8507,23.8254,23.8355,72900.0
2006-07-05 12:30:00,47.17,47.17,47.12,47.13,24200.0,23.8355,23.8355,23.8103,23.8153,24200.0
2006-07-05 13:00:00,47.13,47.18,47.13,47.18,27200.0,23.8153,23.8406,23.8153,23.8406,27200.0
2006-07-05 13:30:00,47.18,47.25,47.17,47.24,57000.0,23.8406,23.876,23.8355,23.8709,57000.0
2006-07-05 14:00:00,47.26,47.34,47.25,47.33,70400.0,23.881,23.9214,23.876,23.9164,70400.0
2006-07-05 14:30:00,47.33,47.44,47.33,47.43,62200.0,23.9164,23.972,23.9164,23.9669,62200.0
2006-07-05 15:00:00,47.42,47.45,47.4,47.43,76500.0,23.9619,23.977,23.9518,23.9669,76500.0
2006-07-05 15:30:00,47.44,47.54,47.35,47.47,126300.0,23.972,24.0225,23.9265,23.9871,126300.0
2006-07-06 09:30:00,47.45,47.87,47.4,47.63,53300.0,23.977,24.1893,23.9518,24.068,53300.0
2006-07-06 10:00:00,47.62,47.71,47.62,47.67,25800.0,24.0629,24.1084,24.0629,24.0882,25800.0
2006-07-06 10:30:00,47.68,47.72,47.67,47.71,31400.0,24.0933,24.1135,24.0882,24.1084,31400.0
2006-07-06 11:00:00,47.7,47.75,47.67,47.7,35200.0,24.1034,24.1286,24.0882,24.1034,35200.0
2006-07-06 11:30:00,47.7,47.75,47.68,47.73,22700.0,24.1034,24.1286,24.0933,24.1185,22700.0
2006-07-06 12:00:00,47.72,47.73,47.68,47.72,30400.0,24.1135,24.1185,24.0933,24.1135,30400.0
2006-07-06 12:30:00,47.73,47.75,47.69,47.7,27200.0,24.1185,24.1286,24.0983,24.1034,27200.0
2006-07-06 13:00:00,47.71,47.78,47.71,47.77,22500.0,24.1084,24.1438,24.1084,24.1387,22500.0
2006-07-06 13:30:00,47.79,47.89,47.78,47.8,34700.0,24.1488,24.1994,24.1438,24.1539,34700.0
2006-07-06 14:00:00,47.8,47.83,47.8,47.82,26000.0,24.1539,24.1691,24.1539,24.164,26000.0
2006-07-06 14:30:00,47.81,47.82,47.8,47.81,30900.0,24.1589,24.164,24.1539,24.1589,30900.0
2006-07-06 15:00:00,47.82,47.93,47.81,47.9,45100.0,24.164,24.2196,24.1589,24.2044,45100.0
2006-07-06 15:30:00,47.91,47.93,47.84,47.9,79200.0,24.2095,24.2196,24.1741,24.2044,79200.0
2006-07-07 09:30:00,47.76,47.94,47.72,47.84,37000.0,24.1337,24.2246,24.1135,24.1741,37000.0
2006-07-07 10:00:00,47.86,47.88,47.83,47.85,54400.0,24.1842,24.1943,24.1691,24.1792,54400.0
2006-07-07 10:30:00,47.87,47.91,47.77,47.81,61600.0,24.1893,24.2095,24.1387,24.1589,61600.0
2006-07-07 11:00:00,47.83,47.93,47.81,47.9,38500.0,24.1691,24.2196,24.1589,24.2044,38500.0
2006-07-07 11:30:00,47.91,47.95,47.87,47.92,48800.0,24.2095,24.2297,24.1893,24.2145,48800.0
2006-07-07 12:00:00,47.94,47.95,47.81,47.94,20000.0,24.2246,24.2297,24.1589,24.2246,20000.0
2006-07-07 12:30:00,47.95,47.96,47.82,47.83,19100.0,24.2297,24.2347,24.164,24.1691,19100.0
2006-07-07 13:00:00,47.84,47.87,47.7,47.74,19100.0,24.1741,24.1893,24.1034,24.1236,19100.0
2006-07-07 13:30:00,47.75,47.87,47.7,47.84,42700.0,24.1286,24.1893,24.1034,24.1741,42700.0
2006-07-07 14:00:00,47.83,47.9,47.77,47.77,19700.0,24.1691,24.2044,24.1387,24.1387,19700.0
2006-07-07 14:30:00,47.77,47.77,47.51,47.55,30000.0,24.1387,24.1387,24.0074,24.0276,30000.0
2006-07-07 15:00:00,47.55,47.59,47.5,47.53,25100.0,24.0276,24.0478,24.0023,24.0175,25100.0
2006-07-07 15:30:00,47.52,47.58,47.5,47.53,44400.0,24.0124,24.0427,24.0023,24.0175,44400.0
2006-07-10 09:30:00,47.72,47.83,47.49,47.72,31800.0,24.1135,24.1691,23.9972,24.1135,31800.0
2006-07-10 10:00:00,47.72,47.8,47.69,47.7,15800.0,24.1135,24.1539,24.0983,24.1034,15800.0
2006-07-10 10:30:00,47.71,47.83,47.68,47.79,18300.0,24.1084,24.1691,24.0933,24.1488,18300.0
2006-07-10 11:00:00,47.8,47.95,47.79,47.95,18900.0,24.1539,24.2297,24.1488,24.2297,18900.0
2006-07-10 11:30:00,47.94,48.04,47.93,47.97,27800.0,24.2246,24.2752,24.2196,24.2398,27800.0
2006-07-10 12:00:00,48.0,48.0,47.86,47.88,32300.0,24.255,24.255,24.1842,24.1943,32300.0
2006-07-10 12:30:00,47.9,47.9,47.84,47.89,18900.0,24.2044,24.2044,24.1741,24.1994,18900.0
2006-07-10 13:00:00,47.89,47.96,47.8,47.89,29800.0,24.1994,24.2347,24.1539,24.1994,29800.0
2006-07-10 13:30:00,47.89,47.89,47.84,47.87,19100.0,24.1994,24.1994,24.1741,24.1893,19100.0
2006-07-10 14:00:00,47.88,47.88,47.8,47.81,34900.0,24.1943,24.1943,24.1539,24.1589,34900.0
2006-07-10 14:30:00,47.83,47.83,47.78,47.8,43900.0,24.1691,24.1691,24.1438,24.1539,43900.0
2006-07-10 15:00:00,47.8,47.81,47.73,47.76,53400.0,24.1539,24.1589,24.1185,24.1337,53400.0
2006-07-10 15:30:00,47.78,47.9,47.78,47.83,58400.0,24.1438,24.2044,24.1438,24.1691,58400.0
2006-07-11 09:30:00,48.0,48.0,47.74,47.76,71900.0,24.255,24.255,24.1236,24.1337,71900.0
2006-07-11 10:00:00,47.76,47.84,47.75,47.82,43000.0,24.1337,24.1741,24.1286,24.164,43000.0
2006-07-11 10:30:00,47.83,47.83,47.66,47.66,29300.0,24.1691,24.1691,24.0831,24.0831,29300.0
2006-07-11 11:00:00,47.66,47.69,47.66,47.69,13300.0,24.0831,24.0983,24.0831,24.0983,13300.0
2006-07-11 11:30:00,47.69,47.7,47.67,47.69,21900.0,24.0983,24.1034,24.0882,24.0983,21900.0
2006-07-11 12:00:00,47.69,47.74,47.67,47.73,18200.0,24.0983,24.1236,24.0882,24.1185,18200.0
2006-07-11 12:30:00,47.74,47.76,47.7,47.7,9600.0,24.1236,24.1337,24.1034,24.1034,9600.0
2006-07-11 13:00:00,47.7,47.76,47.68,47.71,14400.0,24.1034,24.1337,24.0933,24.1084,14400.0
2006-07-11 13:30:00,47.71,47.76,47.69,47.76,22300.0,24.1084,24.1337,24.0983,24.1337,22300.0
2006-07-11 14:00:00,47.76,47.88,47.74,47.82,42200.0,24.1337,24.1943,24.1236,24.164,42200.0
2006-07-11 14:30:00,47.84,47.84,47.76,47.78,33500.0,24.1741,24.1741,24.1337,24.1438,33500.0
2006-07-11 15:00:00,47.78,47.99,47.78,47.97,52400.0,24.1438,24.2499,24.1438,24.2398,52400.0
2006-07-11 15:30:00,47.95,47.98,47.85,47.95,67200.0,24.2297,24.2448,24.1792,24.2297,67200.0
2006-07-12 09:30:00,47.98,48.04,47.82,47.92,49800.0,24.2448,24.2752,24.164,24.2145,49800.0
2006-07-12 10:00:00,47.92,47.97,47.85,47.85,16700.0,24.2145,24.2398,24.1792,24.1792,16700.0
2006-07-12 10:30:00,47.85,47.94,47.84,47.93,28300.0,24.1792,24.2246,24.1741,24.2196,28300.0
2006-07-12 11:00:00,47.92,47.96,47.92,47.94,25100.0,24.2145,24.2347,24.2145,24.2246,25100.0
2006-07-12 11:30:00,47.94,47.98,47.93,47.98,25500.0,24.2246,24.2448,24.2196,24.2448,25500.0
2006-07-12 12:00:00,47.97,47.98,47.82,47.85,19900.0,24.2398,24.2448,24.164,24.1792,19900.0
2006-07-12 12:30:00,47.85,47.91,47.85,47.91,24000.0,24.1792,24.2095,24.1792,24.2095,24000.0
2006-07-12 13:00:00,47.91,47.91,47.66,47.67,16300.0,24.2095,24.2095,24.0831,24.0882,16300.0
2006-07-12 13:30:00,47.66,47.66,47.54,47.58,17200.0,24.0831,24.0831,24.0225,24.0427,17200.0
2006-07-12 14:00:00,47.59,47.59,45.55,47.53,23800.0,24.0478,24.0478,23.0169,24.0175,23800.0
2006-07-12 14:30:00,47.54,47.63,47.44,47.45,37400.0,24.0225,24.068,23.972,23.977,37400.0
2006-07-12 15:00:00,47.46,47.61,47.45,47.6,42400.0,23.9821,24.0579,23.977,24.0528,42400.0
2006-07-12 15:30:00,47.61,47.61,47.46,47.59,65300.0,24.0579,24.0579,23.9821,24.0478,65300.0
2006-07-13 09:30:00,47.57,47.57,47.3,47.47,31600.0,24.0377,24.0377,23.9012,23.9871,31600.0
2006-07-13 10:00:00,47.49,47.51,47.31,47.36,15500.0,23.9972,24.0074,23.9063,23.9316,15500.0
2006-07-13 10:30:00,47.37,47.49,47.29,47.3,15600.0,23.9366,23.9972,23.8962,23.9012,15600.0
2006-07-13 11:00:00,47.3,47.42,47.24,47.37,13000.0,23.9012,23.9619,23.8709,23.9366,13000.0
2006-07-13 11:30:00,47.37,47.44,47.27,47.36,22100.0,23.9366,23.972,23.8861,23.9316,22100.0
2006-07-13 12:00:00,47.36,47.47,47.31,47.36,15000.0,23.9316,23.9871,23.9063,23.9316,15000.0
2006-07-13 12:30:00,47.37,47.51,47.31,47.31,11900.0,23.9366,24.0074,23.9063,23.9063,11900.0
2006-07-13 13:00:00,47.32,47.38,47.21,47.3,16400.0,23.9113,23.9417,23.8558,23.9012,16400.0
2006-07-13 13:30:00,47.3,47.37,47.22,47.3,18500.0,23.9012,23.9366,23.8608,23.9012,18500.0
2006-07-13 14:00:00,47.3,47.3,47.19,47.21,30600.0,23.9012,23.9012,23.8457,23.8558,30600.0
2006-07-13 14:30:00,47.21,47.22,47.06,47.18,30900.0,23.8558,23.8608,23.78,23.8406,30900.0
2006-07-13 15:00:00,47.19,47.23,47.08,47.11,37000.0,23.8457,23.8659,23.7901,23.8052,37000.0
2006-07-13 15:30:00,47.11,47.15,46.95,47.08,43000.0,23.8052,23.8254,23.7244,23.7901,43000.0
2006-07-14 09:30:00,46.98,47.14,46.79,46.96,33200.0,23.7395,23.8204,23.6435,23.7294,33200.0
2006-07-14 10:00:00,46.94,47.04,46.86,46.96,18500.0,23.7193,23.7699,23.6789,23.7294,18500.0
2006-07-14 10:30:00,46.97,47.0,46.76,46.79,21200.0,23.7345,23.7496,23.6284,23.6435,21200.0
2006-07-14 11:00:00,46.77,46.77,46.6,46.62,24300.0,23.6334,23.6334,23.5475,23.5576,24300.0
2006-07-14 11:30:00,46.61,46.61,46.41,46.5,28700.0,23.5526,23.5526,23.4515,23.497,28700.0
2006-07-14 12:00:00,46.5,46.5,46.37,46.38,30400.0,23.497,23.497,23.4313,23.4364,30400.0
2006-07-14 12:30:00,46.38,46.5,46.36,46.45,20800.0,23.4364,23.497,23.4262,23.4717,20800.0
2006-07-14 13:00:00,46.44,46.44,46.26,46.37,40900.0,23.4667,23.4667,23.3757,23.4313,40900.0
2006-07-14 13:30:00,46.37,46.49,46.35,46.35,24100.0,23.4313,23.4919,23.4212,23.4212,24100.0
2006-07-14 14:00:00,46.34,46.4,46.24,46.26,44300.0,23.4161,23.4465,23.3656,23.3757,44300.0
2006-07-14 14:30:00,46.27,46.4,46.27,46.36,38200.0,23.3808,23.4465,23.3808,23.4262,38200.0
2006-07-14 15:00:00,46.36,46.41,46.29,46.3,58000.0,23.4262,23.4515,23.3909,23.3959,58000.0
2006-07-14 15:30:00,46.31,46.32,46.23,46.29,83800.0,23.401,23.406,23.3606,23.3909,83800.0
2006-07-17 09:30:00,46.05,46.43,46.03,46.4,83100.0,23.2696,23.4616,23.2595,23.4465,83100.0
2006-07-17 10:00:00,46.38,46.6,46.36,46.43,22200.0,23.4364,23.5475,23.4262,23.4616,22200.0
2006-07-17 10:30:00,46.4,46.41,46.19,46.32,26600.0,23.4465,23.4515,23.3403,23.406,26600.0
2006-07-17 11:00:00,46.32,46.47,46.3,46.39,14900.0,23.406,23.4818,23.3959,23.4414,14900.0
2006-07-17 11:30:00,46.39,46.5,46.38,46.47,20200.0,23.4414,23.497,23.4364,23.4818,20200.0
2006-07-17 12:00:00,46.49,46.49,46.41,46.46,7800.0,23.4919,23.4919,23.4515,23.4768,7800.0
2006-07-17 12:30:00,46.46,46.5,46.39,46.43,14400.0,23.4768,23.497,23.4414,23.4616,14400.0
2006-07-17 13:00:00,46.43,46.5,46.41,46.5,24200.0,23.4616,23.497,23.4515,23.497,24200.0
2006-07-17 13:30:00,46.49,46.5,46.4,46.44,15700.0,23.4919,23.497,23.4465,23.4667,15700.0
2006-07-17 14:00:00,46.44,46.5,46.44,46.5,21000.0,23.4667,23.497,23.4667,23.497,21000.0
2006-07-17 14:30:00,46.5,46.5,46.47,46.5,22000.0,23.497,23.497,23.4818,23.497,22000.0
2006-07-17 15:00:00,46.5,46.5,46.45,46.48,29500.0,23.497,23.497,23.4717,23.4869,29500.0
2006-07-17 15:30:00,46.48,46.52,46.38,46.38,55700.0,23.4869,23.5071,23.4364,23.4364,55700.0
2006-07-18 09:30:00,46.32,46.5,46.32,46.5,43500.0,23.406,23.497,23.406,23.497,43500.0
2006-07-18 10:00:00,46.47,46.47,46.36,46.46,12700.0,23.4818,23.4818,23.4262,23.4768,12700.0
2006-07-18 10:30:00,46.44,46.48,46.29,46.33,19900.0,23.4667,23.4869,23.3909,23.4111,19900.0
2006-07-18 11:00:00,46.34,46.34,46.19,46.29,15700.0,23.4161,23.4161,23.3403,23.3909,15700.0
2006-07-18 11:30:00,46.29,46.35,46.19,46.27,29200.0,23.3909,23.4212,23.3403,23.3808,29200.0
2006-07-18 12:00:00,46.27,46.4,46.19,46.38,41800.0,23.3808,23.4465,23.3403,23.4364,41800.0
2006-07-18 12:30:00,46.36,46.45,46.32,46.33,8900.0,23.4262,23.4717,23.406,23.4111,8900.0
2006-07-18 13:00:00,46.34,46.36,46.2,46.26,13300.0,23.4161,23.4262,23.3454,23.3757,13300.0
2006-07-18 13:30:00,46.27,46.29,46.19,46.26,13500.0,23.3808,23.3909,23.3403,23.3757,13500.0
2006-07-18 14:00:00,46.26,46.42,46.26,46.38,37000.0,23.3757,23.4566,23.3757,23.4364,37000.0
2006-07-18 14:30:00,46.4,46.47,46.34,46.38,41500.0,23.4465,23.4818,23.4161,23.4364,41500.0
2006-07-18 15:00:00,46.39,46.4,46.33,46.38,38500.0,23.4414,23.4465,23.4111,23.4364,38500.0
2006-07-18 15:30:00,46.39,46.6,46.39,46.49,75400.0,23.4414,23.5475,23.4414,23.4919,75400.0
2006-07-19 09:30:00,46.75,46.99,46.71,46.9,43200.0,23.6233,23.7446,23.6031,23.6991,43200.0
2006-07-19 10:00:00,47.0,47.4,46.93,47.0,50200.0,23.7496,23.9518,23.7143,23.7496,50200.0
2006-07-19 10:30:00,47.0,47.17,46.98,47.15,51700.0,23.7496,23.8355,23.7395,23.8254,51700.0
2006-07-19 11:00:00,47.17,47.17,47.06,47.08,23200.0,23.8355,23.8355,23.78,23.7901,23200.0
2006-07-19 11:30:00,47.08,47.27,47.02,47.23,17400.0,23.7901,23.8861,23.7598,23.8659,17400.0
2006-07-19 12:00:00,47.24,47.38,47.2,47.21,15300.0,23.8709,23.9417,23.8507,23.8558,15300.0
2006-07-19 12:30:00,47.24,47.24,47.1,47.19,24000.0,23.8709,23.8709,23.8002,23.8457,24000.0
2006-07-19 13:00:00,47.2,47.33,47.15,47.26,28200.0,23.8507,23.9164,23.8254,23.881,28200.0
2006-07-19 13:30:00,47.25,47.29,47.07,47.09,11900.0,23.876,23.8962,23.785,23.7951,11900.0
2006-07-19 14:00:00,47.09,47.2,47.04,47.2,45400.0,23.7951,23.8507,23.7699,23.8507,45400.0
2006-07-19 14:30:00,47.2,47.23,47.12,47.18,23100.0,23.8507,23.8659,23.8103,23.8406,23100.0
2006-07-19 15:00:00,47.16,47.16,46.98,47.09,41200.0,23.8305,23.8305,23.7395,23.7951,41200.0
2006-07-19 15:30:00,47.08,47.1,46.96,47.07,90900.0,23.7901,23.8002,23.7294,23.785,90900.0
2006-07-20 09:30:00,47.24,47.29,47.0,47.02,31000.0,23.8709,23.8962,23.7496,23.7598,31000.0
2006-07-20 10:00:00,47.0,47.16,46.99,47.12,20300.0,23.7496,23.8305,23.7446,23.8103,20300.0
2006-07-20 10:30:00,47.15,47.34,47.08,47.29,28100.0,23.8254,23.9214,23.7901,23.8962,28100.0
2006-07-20 11:00:00,47.3,47.3,47.11,47.14,28500.0,23.9012,23.9012,23.8052,23.8204,28500.0
2006-07-20 11:30:00,47.11,47.14,47.03,47.1,19200.0,23.8052,23.8204,23.7648,23.8002,19200.0
2006-07-20 12:00:00,47.09,47.14,47.05,47.08,13700.0,23.7951,23.8204,23.7749,23.7901,13700.0
2006-07-20 12:30:00,47.04,47.22,47.03,47.21,19700.0,23.7699,23.8608,23.7648,23.8558,19700.0
2006-07-20 13:00:00,47.23,47.32,47.15,47.2,16300.0,23.8659,23.9113,23.8254,23.8507,16300.0
2006-07-20 13:30:00,47.19,47.2,46.98,47.08,28700.0,23.8457,23.8507,23.7395,23.7901,28700.0
2006-07-20 14:00:00,47.08,47.2,47.0,47.0,19700.0,23.7901,23.8507,23.7496,23.7496,19700.0
2006-07-20 14:30:00,47.01,47.25,47.01,47.09,23300.0,23.7547,23.876,23.7547,23.7951,23300.0
2006-07-20 15:00:00,47.1,47.23,47.05,47.09,28000.0,23.8002,23.8659,23.7749,23.7951,28000.0
2006-07-20 15:30:00,47.1,47.15,47.01,47.03,35100.0,23.8002,23.8254,23.7547,23.7648,35100.0
2006-07-21 09:30:00,47.2,47.2,46.72,46.8,241100.0,23.8507,23.8507,23.6082,23.6486,241100.0
2006-07-21 10:00:00,46.75,46.91,46.56,46.76,23100.0,23.6233,23.7042,23.5273,23.6284,23100.0
2006-07-21 10:30:00,46.75,46.9,46.67,46.74,22500.0,23.6233,23.6991,23.5829,23.6183,22500.0
2006-07-21 11:00:00,46.74,46.76,46.59,46.6,22000.0,23.6183,23.6284,23.5425,23.5475,22000.0
2006-07-21 11:30:00,46.61,46.75,46.61,46.75,16600.0,23.5526,23.6233,23.5526,23.6233,16600.0
2006-07-21 12:00:00,46.75,46.75,46.58,46.69,17400.0,23.6233,23.6233,23.5374,23.593,17400.0
2006-07-21 12:30:00,46.71,46.75,46.49,46.57,22000.0,23.6031,23.6233,23.4919,23.5324,22000.0
2006-07-21 13:00:00,46.57,46.63,46.5,46.6,16600.0,23.5324,23.5627,23.497,23.5475,16600.0
2006-07-21 13:30:00,46.59,46.65,46.55,46.56,23000.0,23.5425,23.5728,23.5223,23.5273,23000.0
2006-07-21 14:00:00,46.56,46.58,46.37,46.57,37200.0,23.5273,23.5374,23.4313,23.5324,37200.0
2006-07-21 14:30:00,46.58,46.6,46.49,46.53,14600.0,23.5374,23.5475,23.4919,23.5121,14600.0
2006-07-21 15:00:00,46.51,46.69,46.46,46.62,22000.0,23.502,23.593,23.4768,23.5576,22000.0
2006-07-21 15:30:00,46.61,46.71,46.5,46.53,29800.0,23.5526,23.6031,23.497,23.5121,29800.0
2006-07-24 09:30:00,46.76,46.91,46.47,46.88,32400.0,23.6284,23.7042,23.4818,23.689,32400.0
2006-07-24 10:00:00,46.87,47.06,46.78,46.94,31200.0,23.684,23.78,23.6385,23.7193,31200.0
2006-07-24 10:30:00,46.96,47.19,46.96,47.11,57900.0,23.7294,23.8457,23.7294,23.8052,57900.0
2006-07-24 11:00:00,47.1,47.15,47.0,47.15,15000.0,23.8002,23.8254,23.7496,23.8254,15000.0
2006-07-24 11:30:00,47.16,47.24,47.07,47.18,13400.0,23.8305,23.8709,23.785,23.8406,13400.0
2006-07-24 12:00:00,47.19,47.23,47.16,47.21,9000.0,23.8457,23.8659,23.8305,23.8558,9000.0
2006-07-24 12:30:00,47.18,47.22,47.07,47.08,12200.0,23.8406,23.8608,23.785,23.7901,12200.0
2006-07-24 13:00:00,47.07,47.08,46.96,47.02,19000.0,23.785,23.7901,23.7294,23.7598,19000.0
2006-07-24 13:30:00,47.01,47.11,46.98,47.0,16300.0,23.7547,23.8052,23.7395,23.7496,16300.0
2006-07-24 14:00:00,46.98,47.02,46.95,47.02,7600.0,23.7395,23.7598,23.7244,23.7598,7600.0
2006-07-24 14:30:00,47.02,47.2,47.02,47.2,30100.0,23.7598,23.8507,23.7598,23.8507,30100.0
2006-07-24 15:00:00,47.19,47.21,47.15,47.18,30100.0,23.8457,23.8558,23.8254,23.8406,30100.0
2006-07-24 15:30:00,47.18,47.19,47.11,47.18,42200.0,23.8406,23.8457,23.8052,23.8406,42200.0
2006-07-25 09:30:00,47.38,47.44,47.04,47.15,55500.0,23.9417,23.972,23.7699,23.8254,55500.0
2006-07-25 10:00:00,47.15,47.35,47.14,47.22,34900.0,23.8254,23.9265,23.8204,23.8608,34900.0
2006-07-25 10:30:00,47.22,47.24,47.01,47.09,21700.0,23.8608,23.8709,23.7547,23.7951,21700.0
2006-07-25 11:00:00,47.09,47.21,47.06,47.15,18900.0,23.7951,23.8558,23.78,23.8254,18900.0
2006-07-25 11:30:00,47.18,47.25,47.06,47.16,60400.0,23.8406,23.876,23.78,23.8305,60400.0
2006-07-25 12:00:00,47.19,47.22,47.11,47.21,29000.0,23.8457,23.8608,23.8052,23.8558,29000.0
2006-07-25 12:30:00,47.19,47.25,47.18,47.23,30300.0,23.8457,23.876,23.8406,23.8659,30300.0
2006-07-25 13:00:00,47.23,47.25,47.19,47.24,69200.0,23.8659,23.876,23.8457,23.8709,69200.0
2006-07-25 13:30:00,47.24,47.33,47.19,47.26,41900.0,23.8709,23.9164,23.8457,23.881,41900.0
2006-07-25 14:00:00,47.29,47.31,47.21,47.31,31300.0,23.8962,23.9063,23.8558,23.9063,31300.0
2006-07-25 14:30:00,47.31,47.46,47.21,47.42,48300.0,23.9063,23.9821,23.8558,23.9619,48300.0
2006-07-25 15:00:00,47.41,47.7,47.4,47.7,55200.0,23.9568,24.1034,23.9518,24.1034,55200.0
2006-07-25 15:30:00,47.7,47.77,47.49,47.49,89100.0,24.1034,24.1387,23.9972,23.9972,89100.0
2006-07-26 09:30:00,47.37,47.71,47.3,47.69,47900.0,23.9366,24.1084,23.9012,24.0983,47900.0
2006-07-26 10:00:00,47.66,47.66,47.35,47.45,66000.0,24.0831,24.0831,23.9265,23.977,66000.0
2006-07-26 10:30:00,47.42,47.57,47.31,47.39,34500.0,23.9619,24.0377,23.9063,23.9467,34500.0
2006-07-26 11:00:00,47.39,47.43,47.28,47.37,45400.0,23.9467,23.9669,23.8911,23.9366,45400.0
2006-07-26 11:30:00,47.37,47.43,47.37,47.41,25000.0,23.9366,23.9669,23.9366,23.9568,25000.0
2006-07-26 12:00:00,47.4,47.51,47.4,47.5,18700.0,23.9518,24.0074,23.9518,24.0023,18700.0
2006-07-26 12:30:00,47.5,47.53,47.42,47.49,25800.0,24.0023,24.0175,23.9619,23.9972,25800.0
2006-07-26 13:00:00,47.49,47.55,47.49,47.53,11400.0,23.9972,24.0276,23.9972,24.0175,11400.0
2006-07-26 13:30:00,47.53,47.7,47.52,47.65,32300.0,24.0175,24.1034,24.0124,24.0781,32300.0
2006-07-26 14:00:00,47.64,47.68,47.5,47.62,28600.0,24.073,24.0933,24.0023,24.0629,28600.0
2006-07-26 14:30:00,47.65,47.68,47.54,47.65,52300.0,24.0781,24.0933,24.0225,24.0781,52300.0
2006-07-26 15:00:00,47.66,47.68,47.56,47.58,25900.0,24.0831,24.0933,24.0326,24.0427,25900.0
2006-07-26 15:30:00,47.58,47.61,47.44,47.46,50900.0,24.0427,24.0579,23.972,23.9821,50900.0
2006-07-27 09:30:00,47.68,47.95,47.48,47.54,77800.0,24.0933,24.2297,23.9922,24.0225,77800.0
2006-07-27 10:00:00,47.54,47.59,47.37,47.37,75300.0,24.0225,24.0478,23.9366,23.9366,75300.0
2006-07-27 10:30:00,47.45,47.46,46.98,47.2,70200.0,23.977,23.9821,23.7395,23.8507,70200.0
2006-07-27 11:00:00,47.21,47.28,47.16,47.19,44700.0,23.8558,23.8911,23.8305,23.8457,44700.0
2006-07-27 11:30:00,47.2,47.2,47.08,47.15,50600.0,23.8507,23.8507,23.7901,23.8254,50600.0
2006-07-27 12:00:00,47.15,47.2,47.09,47.14,19300.0,23.8254,23.8507,23.7951,23.8204,19300.0
2006-07-27 12:30:00,47.14,47.15,47.04,47.05,15100.0,23.8204,23.8254,23.7699,23.7749,15100.0
2006-07-27 13:00:00,47.04,47.05,46.89,46.89,32900.0,23.7699,23.7749,23.6941,23.6941,32900.0
2006-07-27 13:30:00,46.9,46.9,46.7,46.75,54000.0,23.6991,23.6991,23.5981,23.6233,54000.0
2006-07-27 14:00:00,46.76,46.86,46.7,46.86,30800.0,23.6284,23.6789,23.5981,23.6789,30800.0
2006-07-27 14:30:00,46.86,46.91,46.77,46.85,26900.0,23.6789,23.7042,23.6334,23.6738,26900.0
2006-07-27 15:00:00,46.85,46.85,46.7,46.71,20400.0,23.6738,23.6738,23.5981,23.6031,20400.0
2006-07-27 15:30:00,46.7,46.75,46.67,46.67,50100.0,23.5981,23.6233,23.5829,23.5829,50100.0
2006-07-28 09:30:00,46.83,47.12,46.81,47.08,96700.0,23.6637,23.8103,23.6536,23.7901,96700.0
2006-07-28 10:00:00,47.1,47.13,46.94,47.0,29900.0,23.8002,23.8153,23.7193,23.7496,29900.0
2006-07-28 10:30:00,47.0,47.22,46.99,47.22,49600.0,23.7496,23.8608,23.7446,23.8608,49600.0
2006-07-28 11:00:00,47.22,47.46,47.22,47.39,38200.0,23.8608,23.9821,23.8608,23.9467,38200.0
2006-07-28 11:30:00,47.39,47.46,47.29,47.46,27800.0,23.9467,23.9821,23.8962,23.9821,27800.0
2006-07-28 12:00:00,47.46,47.53,47.42,47.46,19100.0,23.9821,24.0175,23.9619,23.9821,19100.0
2006-07-28 12:30:00,47.46,47.48,47.37,47.45,19400.0,23.9821,23.9922,23.9366,23.977,19400.0
2006-07-28 13:00:00,47.45,47.45,47.24,47.31,17500.0,23.977,23.977,23.8709,23.9063,17500.0
2006-07-28 13:30:00,47.3,47.3,47.14,47.19,21500.0,23.9012,23.9012,23.8204,23.8457,21500.0
2006-07-28 14:00:00,47.2,47.2,47.03,47.13,49200.0,23.8507,23.8507,23.7648,23.8153,49200.0
2006-07-28 14:30:00,47.13,47.13,46.99,47.0,32900.0,23.8153,23.8153,23.7446,23.7496,32900.0
2006-07-28 15:00:00,47.0,47.07,46.98,47.04,40600.0,23.7496,23.785,23.7395,23.7699,40600.0
2006-07-28 15:30:00,47.04,47.1,46.95,47.02,52700.0,23.7699,23.8002,23.7244,23.7598,52700.0
2006-07-31 09:30:00,46.91,47.25,46.88,47.08,62600.0,23.7042,23.876,23.689,23.7901,62600.0
2006-07-31 10:00:00,47.08,47.09,46.97,47.02,37900.0,23.7901,23.7951,23.7345,23.7598,37900.0
2006-07-31 10:30:00,47.02,47.03,46.9,47.0,78600.0,23.7598,23.7648,23.6991,23.7496,78600.0
2006-07-31 11:00:00,47.0,47.02,46.95,46.98,42900.0,23.7496,23.7598,23.7244,23.7395,42900.0
2006-07-31 11:30:00,46.99,47.01,46.96,46.99,16600.0,23.7446,23.7547,23.7294,23.7446,16600.0
2006-07-31 12:00:00,46.99,47.12,46.95,47.1,38400.0,23.7446,23.8103,23.7244,23.8002,38400.0
2006-07-31 12:30:00,47.1,47.15,47.04,47.08,16200.0,23.8002,23.8254,23.7699,23.7901,16200.0
2006-07-31 13:00:00,47.08,47.08,47.0,47.0,35500.0,23.7901,23.7901,23.7496,23.7496,35500.0
2006-07-31 13:30:00,47.0,47.02,46.93,47.0,29600.0,23.7496,23.7598,23.7143,23.7496,29600.0
2006-07-31 14:00:00,47.0,47.05,46.99,47.05,22700.0,23.7496,23.7749,23.7446,23.7749,22700.0
2006-07-31 14:30:00,46.99,47.05,46.99,47.01,38200.0,23.7446,23.7749,23.7446,23.7547,38200.0
2006-07-31 15:00:00,47.02,47.05,46.99,47.0,50100.0,23.7598,23.7749,23.7446,23.7496,50100.0
2006-07-31 15:30:00,47.02,47.23,47.02,47.16,89200.0,23.7598,23.8659,23.7598,23.8305,89200.0
2006-08-01 09:30:00,47.35,47.38,46.97,47.35,82400.0,23.9265,23.9417,23.7345,23.9265,82400.0
2006-08-01 10:00:00,47.37,47.4,47.14,47.24,59800.0,23.9366,23.9518,23.8204,23.8709,59800.0
2006-08-01 10:30:00,47.22,47.23,46.92,46.95,51100.0,23.8608,23.8659,23.7092,23.7244,51100.0
2006-08-01 11:00:00,46.96,46.99,46.89,46.99,20400.0,23.7294,23.7446,23.6941,23.7446,20400.0
2006-08-01 11:30:00,46.99,47.06,46.94,47.03,18700.0,23.7446,23.78,23.7193,23.7648,18700.0
2006-08-01 12:00:00,47.05,47.08,47.0,47.02,14900.0,23.7749,23.7901,23.7496,23.7598,14900.0
2006-08-01 12:30:00,47.02,47.04,46.99,47.04,11100.0,23.7598,23.7699,23.7446,23.7699,11100.0
2006-08-01 13:00:00,47.04,47.05,47.0,47.03,10700.0,23.7699,23.7749,23.7496,23.7648,10700.0
2006-08-01 13:30:00,47.02,47.05,47.02,47.04,13500.0,23.7598,23.7749,23.7598,23.7699,13500.0
2006-08-01 14:00:00,47.04,47.05,47.0,47.02,18200.0,23.7699,23.7749,23.7496,23.7598,18200.0
2006-08-01 14:30:00,47.02,47.05,46.98,47.04,20400.0,23.7598,23.7749,23.7395,23.7699,20400.0
2006-08-01 15:00:00,47.04,47.05,46.96,47.0,59100.0,23.7699,23.7749,23.7294,23.7496,59100.0
2006-08-01 15:30:00,47.0,47.07,46.98,47.03,88300.0,23.7496,23.785,23.7395,23.7648,88300.0
2006-08-02 09:30:00,46.88,47.32,46.76,47.17,57900.0,23.689,23.9113,23.6284,23.8355,57900.0
2006-08-02 10:00:00,47.16,47.2,47.12,47.16,33200.0,23.8305,23.8507,23.8103,23.8305,33200.0
2006-08-02 10:30:00,47.16,47.16,46.8,46.96,15900.0,23.8305,23.8305,23.6486,23.7294,15900.0
2006-08-02 11:00:00,46.99,47.02,46.91,46.92,39300.0,23.7446,23.7598,23.7042,23.7092,39300.0
2006-08-02 11:30:00,46.92,47.25,46.92,47.22,24600.0,23.7092,23.876,23.7092,23.8608,24600.0
2006-08-02 12:00:00,47.21,47.21,47.06,47.19,31200.0,23.8558,23.8558,23.78,23.8457,31200.0
2006-08-02 12:30:00,47.19,47.29,47.18,47.28,16900.0,23.8457,23.8962,23.8406,23.8911,16900.0
2006-08-02 13:00:00,47.3,47.32,47.26,47.32,14800.0,23.9012,23.9113,23.881,23.9113,14800.0
2006-08-02 13:30:00,47.32,47.4,47.31,47.37,13500.0,23.9113,23.9518,23.9063,23.9366,13500.0
2006-08-02 14:00:00,47.37,47.45,47.23,47.23,16400.0,23.9366,23.977,23.8659,23.8659,16400.0
2006-08-02 14:30:00,47.22,47.23,47.05,47.09,32500.0,23.8608,23.8659,23.7749,23.7951,32500.0
2006-08-02 15:00:00,47.09,47.2,47.02,47.19,28800.0,23.7951,23.8507,23.7598,23.8457,28800.0
2006-08-02 15:30:00,47.2,47.32,47.18,47.26,65100.0,23.8507,23.9113,23.8406,23.881,65100.0
2006-08-03 09:30:00,47.19,47.32,46.88,46.93,93000.0,23.8457,23.9113,23.689,23.7143,93000.0
2006-08-03 10:00:00,46.94,46.98,46.83,46.86,29500.0,23.7193,23.7395,23.6637,23.6789,29500.0
2006-08-03 10:30:00,46.86,46.86,46.75,46.79,34500.0,23.6789,23.6789,23.6233,23.6435,34500.0
2006-08-03 11:00:00,46.79,46.87,46.76,46.79,19600.0,23.6435,23.684,23.6284,23.6435,19600.0
2006-08-03 11:30:00,46.76,46.77,46.7,46.7,31800.0,23.6284,23.6334,23.5981,23.5981,31800.0
2006-08-03 12:00:00,46.71,46.72,46.48,46.48,51800.0,23.6031,23.6082,23.4869,23.4869,51800.0
2006-08-03 12:30:00,46.49,46.49,46.23,46.25,40600.0,23.4919,23.4919,23.3606,23.3707,40600.0
2006-08-03 13:00:00,46.25,46.36,46.25,46.33,46100.0,23.3707,23.4262,23.3707,23.4111,46100.0
2006-08-03 13:30:00,46.33,46.36,46.29,46.34,33300.0,23.4111,23.4262,23.3909,23.4161,33300.0
2006-08-03 14:00:00,46.32,46.34,46.21,46.23,31600.0,23.406,23.4161,23.3504,23.3606,31600.0
2006-08-03 14:30:00,46.23,46.48,46.21,46.47,24300.0,23.3606,23.4869,23.3504,23.4818,24300.0
2006-08-03 15:00:00,46.48,46.48,46.39,46.46,44300.0,23.4869,23.4869,23.4414,23.4768,44300.0
2006-08-03 15:30:00,46.48,46.51,46.46,46.5,48600.0,23.4869,23.502,23.4768,23.497,48600.0
2006-08-04 09:30:00,46.75,47.17,46.6,47.05,69200.0,23.6233,23.8355,23.5475,23.7749,69200.0
2006-08-04 10:00:00,47.05,47.08,46.85,46.95,46100.0,23.7749,23.7901,23.6738,23.7244,46100.0
2006-08-04 10:30:00,46.93,47.03,46.93,47.01,27600.0,23.7143,23.7648,23.7143,23.7547,27600.0
2006-08-04 11:00:00,47.02,47.15,46.99,47.13,38200.0,23.7598,23.8254,23.7446,23.8153,38200.0
2006-08-04 11:30:00,47.12,47.12,46.96,46.97,20200.0,23.8103,23.8103,23.7294,23.7345,20200.0
2006-08-04 12:00:00,46.95,47.1,46.94,46.98,30900.0,23.7244,23.8002,23.7193,23.7395,30900.0
2006-08-04 12:30:00,47.0,47.0,46.87,46.9,21000.0,23.7496,23.7496,23.684,23.6991,21000.0
2006-08-04 13:00:00,46.89,46.89,46.6,46.61,40600.0,23.6941,23.6941,23.5475,23.5526,40600.0
2006-08-04 13:30:00,46.6,46.7,46.56,46.56,30900.0,23.5475,23.5981,23.5273,23.5273,30900.0
2006-08-04 14:00:00,46.54,46.57,46.48,46.49,24900.0,23.5172,23.5324,23.4869,23.4919,24900.0
2006-08-04 14:30:00,46.49,46.58,46.48,46.52,27400.0,23.4919,23.5374,23.4869,23.5071,27400.0
2006-08-04 15:00:00,46.52,46.72,46.51,46.7,41900.0,23.5071,23.6082,23.502,23.5981,41900.0
2006-08-04 15:30:00,46.7,46.71,46.51,46.66,52200.0,23.5981,23.6031,23.502,23.5778,52200.0
2006-08-07 09:30:00,46.75,46.75,46.57,46.66,50600.0,23.6233,23.6233,23.5324,23.5778,50600.0
2006-08-07 10:00:00,46.67,46.67,46.39,46.48,44600.0,23.5829,23.5829,23.4414,23.4869,44600.0
2006-08-07 10:30:00,46.49,46.66,46.46,46.66,23900.0,23.4919,23.5778,23.4768,23.5778,23900.0
2006-08-07 11:00:00,46.66,46.67,46.58,46.65,30600.0,23.5778,23.5829,23.5374,23.5728,30600.0
2006-08-07 11:30:00,46.66,46.82,46.64,46.75,29500.0,23.5778,23.6587,23.5677,23.6233,29500.0
2006-08-07 12:00:00,46.75,46.75,46.64,46.66,16500.0,23.6233,23.6233,23.5677,23.5778,16500.0
2006-08-07 12:30:00,46.66,46.76,46.61,46.67,14200.0,23.5778,23.6284,23.5526,23.5829,14200.0
2006-08-07 13:00:00,46.67,46.71,46.64,46.71,12300.0,23.5829,23.6031,23.5677,23.6031,12300.0
2006-08-07 13:30:00,46.71,46.73,46.61,46.61,10300.0,23.6031,23.6132,23.5526,23.5526,10300.0
2006-08-07 14:00:00,46.59,46.6,46.53,46.54,13700.0,23.5425,23.5475,23.5121,23.5172,13700.0
2006-08-07 14:30:00,46.54,46.54,46.46,46.46,17500.0,23.5172,23.5172,23.4768,23.4768,17500.0
2006-08-07 15:00:00,46.47,46.47,46.37,46.39,31400.0,23.4818,23.4818,23.4313,23.4414,31400.0
2006-08-07 15:30:00,46.38,46.5,46.36,46.46,31800.0,23.4364,23.497,23.4262,23.4768,31800.0
2006-08-08 09:30:00,46.64,46.72,46.43,46.6,32900.0,23.5677,23.6082,23.4616,23.5475,32900.0
2006-08-08 10:00:00,46.62,46.64,46.4,46.41,12500.0,23.5576,23.5677,23.4465,23.4515,12500.0
2006-08-08 10:30:00,46.41,46.44,46.35,46.36,23200.0,23.4515,23.4667,23.4212,23.4262,23200.0
2006-08-08 11:00:00,46.35,46.51,46.3,46.51,25600.0,23.4212,23.502,23.3959,23.502,25600.0
2006-08-08 11:30:00,46.52,46.52,46.47,46.48,12700.0,23.5071,23.5071,23.4818,23.4869,12700.0
2006-08-08 12:00:00,46.48,46.49,46.47,46.48,14900.0,23.4869,23.4919,23.4818,23.4869,14900.0
2006-08-08 12:30:00,46.44,46.47,46.43,46.47,9200.0,23.4667,23.4818,23.4616,23.4818,9200.0
2006-08-08 13:00:00,46.46,46.51,46.42,46.42,18700.0,23.4768,23.502,23.4566,23.4566,18700.0
2006-08-08 13:30:00,46.44,46.51,46.43,46.5,18400.0,23.4667,23.502,23.4616,23.497,18400.0
2006-08-08 14:00:00,46.51,46.85,46.38,46.51,58000.0,23.502,23.6738,23.4364,23.502,58000.0
2006-08-08 14:30:00,46.5,46.72,46.47,46.52,57100.0,23.497,23.6082,23.4818,23.5071,57100.0
2006-08-08 15:00:00,46.5,46.55,46.4,46.5,39800.0,23.497,23.5223,23.4465,23.497,39800.0
2006-08-08 15:30:00,46.5,46.59,46.45,46.51,47100.0,23.497,23.5425,23.4717,23.502,47100.0
2006-08-09 09:30:00,46.83,47.0,46.67,46.82,35700.0,23.6637,23.7496,23.5829,23.6587,35700.0
2006-08-09 10:00:00,46.81,46.84,46.72,46.82,20000.0,23.6536,23.6688,23.6082,23.6587,20000.0
2006-08-09 10:30:00,46.8,46.84,46.69,46.73,21300.0,23.6486,23.6688,23.593,23.6132,21300.0
2006-08-09 11:00:00,46.73,46.77,46.7,46.76,19300.0,23.6132,23.6334,23.5981,23.6284,19300.0
2006-08-09 11:30:00,46.76,46.92,46.75,46.76,29500.0,23.6284,23.7092,23.6233,23.6284,29500.0
2006-08-09 12:00:00,46.77,46.88,46.76,46.85,21100.0,23.6334,23.689,23.6284,23.6738,21100.0
2006-08-09 12:30:00,46.85,46.87,46.67,46.71,12400.0,23.6738,23.684,23.5829,23.6031,12400.0
2006-08-09 13:00:00,46.69,46.81,46.68,46.76,19700.0,23.593,23.6536,23.5879,23.6284,19700.0
2006-08-09 13:30:00,46.71,46.82,46.7,46.77,16500.0,23.6031,23.6587,23.5981,23.6334,16500.0
2006-08-09 14:00:00,46.77,46.86,46.72,46.83,25100.0,23.6334,23.6789,23.6082,23.6637,25100.0
2006-08-09 14:30:00,46.84,46.87,46.64,46.64,38900.0,23.6688,23.684,23.5677,23.5677,38900.0
2006-08-09 15:00:00,46.65,46.66,46.56,46.59,49900.0,23.5728,23.5778,23.5273,23.5425,49900.0
2006-08-09 15:30:00,46.58,46.59,46.36,46.43,35700.0,23.5374,23.5425,23.4262,23.4616,35700.0
2006-08-10 09:30:00,46.19,46.63,46.19,46.4,43700.0,23.3403,23.5627,23.3403,23.4465,43700.0
2006-08-10 10:00:00,46.4,46.49,46.31,46.45,40300.0,23.4465,23.4919,23.401,23.4717,40300.0
2006-08-10 10:30:00,46.44,46.51,46.42,46.49,43300.0,23.4667,23.502,23.4566,23.4919,43300.0
2006-08-10 11:00:00,46.51,46.62,46.42,46.54,60300.0,23.502,23.5576,23.4566,23.5172,60300.0
2006-08-10 11:30:00,46.54,46.54,46.42,46.51,73300.0,23.5172,23.5172,23.4566,23.502,73300.0
2006-08-10 12:00:00,46.52,46.54,46.44,46.5,195000.0,23.5071,23.5172,23.4667,23.497,195000.0
2006-08-10 12:30:00,46.5,46.5,46.39,46.48,7400.0,23.497,23.497,23.4414,23.4869,7400.0
2006-08-10 13:00:00,46.48,46.49,46.39,46.49,9900.0,23.4869,23.4919,23.4414,23.4919,9900.0
2006-08-10 13:30:00,46.47,46.6,46.47,46.6,35700.0,23.4818,23.5475,23.4818,23.5475,35700.0
2006-08-10 14:00:00,46.6,46.63,46.6,46.62,12400.0,23.5475,23.5627,23.5475,23.5576,12400.0
2006-08-10 14:30:00,46.61,46.63,46.45,46.48,9500.0,23.5526,23.5627,23.4717,23.4869,9500.0
2006-08-10 15:00:00,46.46,46.61,46.44,46.58,25800.0,23.4768,23.5526,23.4667,23.5374,25800.0
2006-08-10 15:30:00,46.57,46.67,46.53,46.61,31500.0,23.5324,23.5829,23.5121,23.5526,31500.0
2006-08-11 09:30:00,46.47,46.66,46.42,46.45,40200.0,23.4818,23.5778,23.4566,23.4717,40200.0
2006-08-11 10:00:00,46.37,46.51,46.33,46.49,48900.0,23.4313,23.502,23.4111,23.4919,48900.0
2006-08-11 10:30:00,46.48,46.64,46.47,46.53,11900.0,23.4869,23.5677,23.4818,23.5121,11900.0
2006-08-11 11:00:00,46.53,46.67,46.41,46.49,32400.0,23.5121,23.5829,23.4515,23.4919,32400.0
2006-08-11 11:30:00,46.46,46.5,46.37,46.42,13100.0,23.4768,23.497,23.4313,23.4566,13100.0
2006-08-11 12:00:00,46.43,46.47,46.43,46.45,11400.0,23.4616,23.4818,23.4616,23.4717,11400.0
2006-08-11 12:30:00,46.46,46.48,46.41,46.41,6800.0,23.4768,23.4869,23.4515,23.4515,6800.0
2006-08-11 13:00:00,46.43,46.46,46.33,46.33,12200.0,23.4616,23.4768,23.4111,23.4111,12200.0
2006-08-11 13:30:00,46.33,46.4,46.33,46.4,8300.0,23.4111,23.4465,23.4111,23.4465,8300.0
2006-08-11 14:00:00,46.41,46.42,46.32,46.33,15800.0,23.4515,23.4566,23.406,23.4111,15800.0
2006-08-11 14:30:00,46.33,46.41,46.31,46.39,14100.0,23.4111,23.4515,23.401,23.4414,14100.0
2006-08-11 15:00:00,46.39,46.43,46.27,46.35,26400.0,23.4414,23.4616,23.3808,23.4212,26400.0
2006-08-11 15:30:00,46.34,46.42,46.34,46.34,26900.0,23.4161,23.4566,23.4161,23.4161,26900.0
2006-08-14 09:30:00,46.6,46.83,46.47,46.61,53300.0,23.5475,23.6637,23.4818,23.5526,53300.0
2006-08-14 10:00:00,46.64,46.69,46.56,46.63,25100.0,23.5677,23.593,23.5273,23.5627,25100.0
2006-08-14 10:30:00,46.64,46.65,46.62,46.65,26500.0,23.5677,23.5728,23.5576,23.5728,26500.0
2006-08-14 11:00:00,46.65,46.73,46.63,46.72,30000.0,23.5728,23.6132,23.5627,23.6082,30000.0
2006-08-14 11:30:00,46.73,46.73,46.68,46.72,4900.0,23.6132,23.6132,23.5879,23.6082,4900.0
2006-08-14 12:00:00,46.73,46.73,46.7,46.71,8700.0,23.6132,23.6132,23.5981,23.6031,8700.0
2006-08-14 12:30:00,46.69,46.71,46.65,46.68,16500.0,23.593,23.6031,23.5728,23.5879,16500.0
2006-08-14 13:00:00,46.67,46.69,46.66,46.68,3900.0,23.5829,23.593,23.5778,23.5879,3900.0
2006-08-14 13:30:00,46.68,46.73,46.67,46.69,20400.0,23.5879,23.6132,23.5829,23.593,20400.0
2006-08-14 14:00:00,46.67,46.7,46.47,46.47,41400.0,23.5829,23.5981,23.4818,23.4818,41400.0
2006-08-14 14:30:00,46.47,46.6,46.38,46.4,58100.0,23.4818,23.5475,23.4364,23.4465,58100.0
2006-08-14 15:00:00,46.4,46.4,46.23,46.38,33400.0,23.4465,23.4465,23.3606,23.4364,33400.0
2006-08-14 15:30:00,46.36,46.48,46.34,46.42,38600.0,23.4262,23.4869,23.4161,23.4566,38600.0
2006-08-15 09:30:00,45.06,46.33,45.02,46.19,212500.0,22.7693,23.4111,22.7491,23.3403,212500.0
2006-08-15 10:00:00,46.17,46.31,45.97,46.04,39700.0,23.3302,23.401,23.2292,23.2645,39700.0
2006-08-15 10:30:00,46.0,46.2,45.87,46.08,62800.0,23.2443,23.3454,23.1786,23.2848,62800.0
2006-08-15 11:00:00,46.11,46.15,46.01,46.1,28900.0,23.2999,23.3201,23.2494,23.2949,28900.0
2006-08-15 11:30:00,46.07,46.09,45.94,46.01,27800.0,23.2797,23.2898,23.214,23.2494,27800.0
2006-08-15 12:00:00,46.01,46.02,45.92,45.94,19300.0,23.2494,23.2544,23.2039,23.214,19300.0
2006-08-15 12:30:00,45.94,46.13,45.91,46.13,18600.0,23.214,23.31,23.1989,23.31,18600.0
2006-08-15 13:00:00,46.12,46.17,46.07,46.12,30100.0,23.305,23.3302,23.2797,23.305,30100.0
2006-08-15 13:30:00,46.11,46.2,46.06,46.13,26000.0,23.2999,23.3454,23.2747,23.31,26000.0
2006-08-15 14:00:00,46.13,46.22,46.08,46.21,34000.0,23.31,23.3555,23.2848,23.3504,34000.0
2006-08-15 14:30:00,46.22,46.3,46.2,46.21,33900.0,23.3555,23.3959,23.3454,23.3504,33900.0
2006-08-15 15:00:00,46.21,46.21,46.13,46.17,43500.0,23.3504,23.3504,23.31,23.3302,43500.0
2006-08-15 15:30:00,46.17,46.18,46.03,46.1,69500.0,23.3302,23.3353,23.2595,23.2949,69500.0
2006-08-16 09:30:00,46.0,46.54,46.0,46.53,50900.0,23.2443,23.5172,23.2443,23.5121,50900.0
2006-08-16 10:00:00,46.52,46.57,46.39,46.5,24000.0,23.5071,23.5324,23.4414,23.497,24000.0
2006-08-16 10:30:00,46.5,46.52,46.4,46.48,14600.0,23.497,23.5071,23.4465,23.4869,14600.0
2006-08-16 11:00:00,46.48,46.49,46.33,46.37,14200.0,23.4869,23.4919,23.4111,23.4313,14200.0
2006-08-16 11:30:00,46.39,46.48,46.39,46.41,20500.0,23.4414,23.4869,23.4414,23.4515,20500.0
2006-08-16 12:00:00,46.41,46.47,46.38,46.46,7900.0,23.4515,23.4818,23.4364,23.4768,7900.0
2006-08-16 12:30:00,46.47,46.48,46.44,46.48,8700.0,23.4818,23.4869,23.4667,23.4869,8700.0
2006-08-16 13:00:00,46.47,46.48,46.43,46.43,9300.0,23.4818,23.4869,23.4616,23.4616,9300.0
2006-08-16 13:30:00,46.45,46.45,46.42,46.43,3700.0,23.4717,23.4717,23.4566,23.4616,3700.0
2006-08-16 14:00:00,46.43,46.49,46.43,46.46,17700.0,23.4616,23.4919,23.4616,23.4768,17700.0
2006-08-16 14:30:00,46.46,46.55,46.46,46.54,15000.0,23.4768,23.5223,23.4768,23.5172,15000.0
2006-08-16 15:00:00,46.54,46.59,46.54,46.59,15300.0,23.5172,23.5425,23.5172,23.5425,15300.0
2006-08-16 15:30:00,46.59,46.61,46.52,46.6,36900.0,23.5425,23.5526,23.5071,23.5475,36900.0
2006-08-17 09:30:00,46.47,46.66,46.45,46.56,32400.0,23.4818,23.5778,23.4717,23.5273,32400.0
2006-08-17 10:00:00,46.57,46.61,46.03,46.21,89800.0,23.5324,23.5526,23.2595,23.3504,89800.0
2006-08-17 10:30:00,46.21,46.3,46.16,46.21,63800.0,23.3504,23.3959,23.3252,23.3504,63800.0
2006-08-17 11:00:00,46.21,46.25,46.16,46.25,13300.0,23.3504,23.3707,23.3252,23.3707,13300.0
2006-08-17 11:30:00,46.24,46.25,46.16,46.2,15900.0,23.3656,23.3707,23.3252,23.3454,15900.0
2006-08-17 12:00:00,46.21,46.33,46.2,46.33,9000.0,23.3504,23.4111,23.3454,23.4111,9000.0
2006-08-17 12:30:00,46.32,46.38,46.26,46.35,115200.0,23.406,23.4364,23.3757,23.4212,115200.0
2006-08-17 13:00:00,46.35,46.42,46.34,46.34,13100.0,23.4212,23.4566,23.4161,23.4161,13100.0
2006-08-17 13:30:00,46.35,46.4,46.31,46.33,12700.0,23.4212,23.4465,23.401,23.4111,12700.0
2006-08-17 14:00:00,46.33,46.37,46.31,46.37,31800.0,23.4111,23.4313,23.401,23.4313,31800.0
2006-08-17 14:30:00,46.36,46.39,46.29,46.31,50700.0,23.4262,23.4414,23.3909,23.401,50700.0
2006-08-17 15:00:00,46.33,46.49,46.32,46.44,47600.0,23.4111,23.4919,23.406,23.4667,47600.0
2006-08-17 15:30:00,46.43,46.5,46.33,46.36,81300.0,23.4616,23.497,23.4111,23.4262,81300.0
2006-08-18 09:30:00,46.35,46.56,46.26,46.44,105100.0,23.4212,23.5273,23.3757,23.4667,105100.0
2006-08-18 10:00:00,46.44,46.6,46.42,46.55,25400.0,23.4667,23.5475,23.4566,23.5223,25400.0
2006-08-18 10:30:00,46.55,46.59,46.44,46.55,16500.0,23.5223,23.5425,23.4667,23.5223,16500.0
2006-08-18 11:00:00,46.53,46.59,46.48,46.48,16400.0,23.5121,23.5425,23.4869,23.4869,16400.0
2006-08-18 11:30:00,46.48,46.62,46.38,46.62,16400.0,23.4869,23.5576,23.4364,23.5576,16400.0
2006-08-18 12:00:00,46.61,46.63,46.58,46.61,12700.0,23.5526,23.5627,23.5374,23.5526,12700.0
2006-08-18 12:30:00,46.61,46.62,46.58,46.6,10000.0,23.5526,23.5576,23.5374,23.5475,10000.0
2006-08-18 13:00:00,46.61,46.61,46.57,46.58,12200.0,23.5526,23.5526,23.5324,23.5374,12200.0
2006-08-18 13:30:00,46.58,46.61,46.58,46.59,6800.0,23.5374,23.5526,23.5374,23.5425,6800.0
2006-08-18 14:00:00,46.59,46.61,46.58,46.6,9200.0,23.5425,23.5526,23.5374,23.5475,9200.0
2006-08-18 14:30:00,46.61,46.61,46.58,46.6,10700.0,23.5526,23.5526,23.5374,23.5475,10700.0
2006-08-18 15:00:00,46.6,46.67,46.58,46.67,17700.0,23.5475,23.5829,23.5374,23.5829,17700.0
2006-08-18 15:30:00,46.67,46.68,46.47,46.48,59600.0,23.5829,23.5879,23.4818,23.4869,59600.0
2006-08-21 09:30:00,46.2,46.5,46.13,46.35,58700.0,23.3454,23.497,23.31,23.4212,58700.0
2006-08-21 10:00:00,46.34,46.53,46.32,46.53,9100.0,23.4161,23.5121,23.406,23.5121,9100.0
2006-08-21 10:30:00,46.52,46.56,46.48,46.49,11200.0,23.5071,23.5273,23.4869,23.4919,11200.0
2006-08-21 11:00:00,46.48,46.48,46.39,46.39,9700.0,23.4869,23.4869,23.4414,23.4414,9700.0
2006-08-21 11:30:00,46.38,46.4,46.27,46.27,12600.0,23.4364,23.4465,23.3808,23.3808,12600.0
2006-08-21 12:00:00,46.27,46.27,46.19,46.21,12100.0,23.3808,23.3808,23.3403,23.3504,12100.0
2006-08-21 12:30:00,46.21,46.33,46.2,46.32,21000.0,23.3504,23.4111,23.3454,23.406,21000.0
2006-08-21 13:00:00,46.33,46.38,46.32,46.33,11100.0,23.4111,23.4364,23.406,23.4111,11100.0
2006-08-21 13:30:00,46.32,46.35,46.29,46.29,14800.0,23.406,23.4212,23.3909,23.3909,14800.0
2006-08-21 14:00:00,46.3,46.3,46.16,46.18,22900.0,23.3959,23.3959,23.3252,23.3353,22900.0
2006-08-21 14:30:00,46.19,46.19,46.11,46.17,27800.0,23.3403,23.3403,23.2999,23.3302,27800.0
2006-08-21 15:00:00,46.18,46.18,46.13,46.16,21700.0,23.3353,23.3353,23.31,23.3252,21700.0
2006-08-21 15:30:00,46.15,46.28,46.15,46.28,41700.0,23.3201,23.3858,23.3201,23.3858,41700.0
2006-08-22 09:30:00,46.06,46.29,45.91,46.02,52800.0,23.2747,23.3909,23.1989,23.2544,52800.0
2006-08-22 10:00:00,46.03,46.1,45.96,46.01,23200.0,23.2595,23.2949,23.2241,23.2494,23200.0
2006-08-22 10:30:00,46.01,46.05,46.01,46.02,14600.0,23.2494,23.2696,23.2494,23.2544,14600.0
2006-08-22 11:00:00,46.02,46.02,45.98,46.0,13700.0,23.2544,23.2544,23.2342,23.2443,13700.0
2006-08-22 11:30:00,46.0,46.01,45.99,46.0,4900.0,23.2443,23.2494,23.2393,23.2443,4900.0
2006-08-22 12:00:00,45.99,46.03,45.99,46.03,13500.0,23.2393,23.2595,23.2393,23.2595,13500.0
2006-08-22 12:30:00,46.02,46.03,46.01,46.03,7800.0,23.2544,23.2595,23.2494,23.2595,7800.0
2006-08-22 13:00:00,46.03,46.04,45.99,46.01,24800.0,23.2595,23.2645,23.2393,23.2494,24800.0
2006-08-22 13:30:00,46.0,46.05,45.99,46.05,19800.0,23.2443,23.2696,23.2393,23.2696,19800.0
2006-08-22 14:00:00,46.04,46.15,46.01,46.1,58800.0,23.2645,23.3201,23.2494,23.2949,58800.0
2006-08-22 14:30:00,46.11,46.2,46.1,46.2,26400.0,23.2999,23.3454,23.2949,23.3454,26400.0
2006-08-22 15:00:00,46.2,46.23,46.18,46.18,20500.0,23.3454,23.3606,23.3353,23.3353,20500.0
2006-08-22 15:30:00,46.18,46.25,46.16,46.22,57700.0,23.3353,23.3707,23.3252,23.3555,57700.0
2006-08-23 09:30:00,46.37,46.55,46.29,46.51,68800.0,23.4313,23.5223,23.3909,23.502,68800.0
2006-08-23 10:00:00,46.51,46.51,46.3,46.36,17600.0,23.502,23.502,23.3959,23.4262,17600.0
2006-08-23 10:30:00,46.36,46.37,46.3,46.32,21700.0,23.4262,23.4313,23.3959,23.406,21700.0
2006-08-23 11:00:00,46.29,46.32,46.0,46.06,37400.0,23.3909,23.406,23.2443,23.2747,37400.0
2006-08-23 11:30:00,46.06,46.15,45.99,46.0,33300.0,23.2747,23.3201,23.2393,23.2443,33300.0
2006-08-23 12:00:00,46.01,46.02,45.96,45.99,44800.0,23.2494,23.2544,23.2241,23.2393,44800.0
2006-08-23 12:30:00,46.0,46.01,45.97,46.0,30700.0,23.2443,23.2494,23.2292,23.2443,30700.0
2006-08-23 13:00:00,46.01,46.01,45.99,46.0,23300.0,23.2494,23.2494,23.2393,23.2443,23300.0
2006-08-23 13:30:00,46.0,46.0,45.88,45.95,54700.0,23.2443,23.2443,23.1837,23.2191,54700.0
2006-08-23 14:00:00,45.98,46.01,45.98,46.0,37000.0,23.2342,23.2494,23.2342,23.2443,37000.0
2006-08-23 14:30:00,46.0,46.06,45.99,46.0,25100.0,23.2443,23.2747,23.2393,23.2443,25100.0
2006-08-23 15:00:00,46.01,46.03,45.99,46.01,14900.0,23.2494,23.2595,23.2393,23.2494,14900.0
2006-08-23 15:30:00,46.0,46.09,46.0,46.05,45400.0,23.2443,23.2898,23.2443,23.2696,45400.0
2006-08-24 09:30:00,46.16,46.37,45.95,46.34,36200.0,23.3252,23.4313,23.2191,23.4161,36200.0
2006-08-24 10:00:00,46.32,46.36,46.23,46.33,19000.0,23.406,23.4262,23.3606,23.4111,19000.0
2006-08-24 10:30:00,46.35,46.37,46.25,46.33,9200.0,23.4212,23.4313,23.3707,23.4111,9200.0
2006-08-24 11:00:00,46.32,46.39,46.31,46.36,8000.0,23.406,23.4414,23.401,23.4262,8000.0
2006-08-24 11:30:00,46.34,46.4,46.3,46.38,8300.0,23.4161,23.4465,23.3959,23.4364,8300.0
2006-08-24 12:00:00,46.38,46.38,46.3,46.35,8800.0,23.4364,23.4364,23.3959,23.4212,8800.0
2006-08-24 12:30:00,46.34,46.34,46.29,46.29,10800.0,23.4161,23.4161,23.3909,23.3909,10800.0
2006-08-24 13:00:00,46.3,46.42,46.3,46.4,11300.0,23.3959,23.4566,23.3959,23.4465,11300.0
2006-08-24 13:30:00,46.41,46.47,46.4,46.44,15000.0,23.4515,23.4818,23.4465,23.4667,15000.0
2006-08-24 14:00:00,46.45,46.48,46.42,46.45,12300.0,23.4717,23.4869,23.4566,23.4717,12300.0
2006-08-24 14:30:00,46.45,46.45,46.39,46.42,22800.0,23.4717,23.4717,23.4414,23.4566,22800.0
2006-08-24 15:00:00,46.43,46.45,46.36,46.38,11500.0,23.4616,23.4717,23.4262,23.4364,11500.0
2006-08-24 15:30:00,46.37,46.45,46.36,46.41,30700.0,23.4313,23.4717,23.4262,23.4515,30700.0
2006-08-25 09:30:00,46.3,46.55,46.07,46.15,32300.0,23.3959,23.5223,23.2797,23.3201,32300.0
2006-08-25 10:00:00,46.17,46.23,46.08,46.08,16900.0,23.3302,23.3606,23.2848,23.2848,16900.0
2006-08-25 10:30:00,46.12,46.12,46.07,46.07,11300.0,23.305,23.305,23.2797,23.2797,11300.0
2006-08-25 11:00:00,46.09,46.09,45.95,45.95,10600.0,23.2898,23.2898,23.2191,23.2191,10600.0
2006-08-25 11:30:00,45.95,45.95,45.88,45.89,12500.0,23.2191,23.2191,23.1837,23.1887,12500.0
2006-08-25 12:00:00,45.89,45.9,45.88,45.88,9000.0,23.1887,23.1938,23.1837,23.1837,9000.0
2006-08-25 12:30:00,45.89,45.91,45.88,45.9,12400.0,23.1887,23.1989,23.1837,23.1938,12400.0
2006-08-25 13:00:00,45.9,45.94,45.9,45.92,10300.0,23.1938,23.214,23.1938,23.2039,10300.0
2006-08-25 13:30:00,45.92,45.95,45.92,45.93,10100.0,23.2039,23.2191,23.2039,23.209,10100.0
2006-08-25 14:00:00,45.93,45.94,45.9,45.93,15800.0,23.209,23.214,23.1938,23.209,15800.0
2006-08-25 14:30:00,45.94,45.95,45.93,45.94,16400.0,23.214,23.2191,23.209,23.214,16400.0
2006-08-25 15:00:00,45.94,45.99,45.94,45.97,13100.0,23.214,23.2393,23.214,23.2292,13100.0
2006-08-25 15:30:00,45.98,45.99,45.91,45.91,20300.0,23.2342,23.2393,23.1989,23.1989,20300.0
2006-08-28 09:30:00,45.84,46.03,45.4,46.0,48400.0,23.1635,23.2595,22.9411,23.2443,48400.0
2006-08-28 10:00:00,45.99,46.11,45.99,46.11,21700.0,23.2393,23.2999,23.2393,23.2999,21700.0
2006-08-28 10:30:00,46.06,46.11,46.06,46.06,12300.0,23.2747,23.2999,23.2747,23.2747,12300.0
2006-08-28 11:00:00,46.07,46.08,45.99,46.02,13900.0,23.2797,23.2848,23.2393,23.2544,13900.0
2006-08-28 11:30:00,46.02,46.17,45.99,46.16,17800.0,23.2544,23.3302,23.2393,23.3252,17800.0
2006-08-28 12:00:00,46.16,46.18,46.05,46.17,16800.0,23.3252,23.3353,23.2696,23.3302,16800.0
2006-08-28 12:30:00,46.16,46.18,46.13,46.13,12800.0,23.3252,23.3353,23.31,23.31,12800.0
2006-08-28 13:00:00,46.14,46.14,46.06,46.11,21700.0,23.3151,23.3151,23.2747,23.2999,21700.0
2006-08-28 13:30:00,46.11,46.14,46.05,46.11,18800.0,23.2999,23.3151,23.2696,23.2999,18800.0
2006-08-28 14:00:00,46.11,46.2,46.09,46.15,17000.0,23.2999,23.3454,23.2898,23.3201,17000.0
2006-08-28 14:30:00,46.15,46.17,46.12,46.13,16700.0,23.3201,23.3302,23.305,23.31,16700.0
2006-08-28 15:00:00,46.13,46.13,46.03,46.04,39500.0,23.31,23.31,23.2595,23.2645,39500.0
2006-08-28 15:30:00,46.04,46.1,46.0,46.04,34200.0,23.2645,23.2949,23.2443,23.2645,34200.0
2006-08-29 09:30:00,46.12,46.24,45.78,46.06,43400.0,23.305,23.3656,23.1332,23.2747,43400.0
2006-08-29 10:00:00,46.06,46.11,45.97,46.04,18700.0,23.2747,23.2999,23.2292,23.2645,18700.0
2006-08-29 10:30:00,46.03,46.08,45.99,46.0,12400.0,23.2595,23.2848,23.2393,23.2443,12400.0
2006-08-29 11:00:00,46.0,46.1,46.0,46.07,43500.0,23.2443,23.2949,23.2443,23.2797,43500.0
2006-08-29 11:30:00,46.06,46.08,46.05,46.06,6900.0,23.2747,23.2848,23.2696,23.2747,6900.0
2006-08-29 12:00:00,46.06,46.14,46.06,46.14,6400.0,23.2747,23.3151,23.2747,23.3151,6400.0
2006-08-29 12:30:00,46.13,46.16,46.11,46.13,11400.0,23.31,23.3252,23.2999,23.31,11400.0
2006-08-29 13:00:00,46.14,46.18,46.06,46.07,25400.0,23.3151,23.3353,23.2747,23.2797,25400.0
2006-08-29 13:30:00,46.07,46.11,46.05,46.08,12300.0,23.2797,23.2999,23.2696,23.2848,12300.0
2006-08-29 14:00:00,46.07,46.38,46.06,46.35,58400.0,23.2797,23.4364,23.2747,23.4212,58400.0
2006-08-29 14:30:00,46.35,46.43,46.35,46.37,38500.0,23.4212,23.4616,23.4212,23.4313,38500.0
2006-08-29 15:00:00,46.35,46.52,46.34,46.52,99100.0,23.4212,23.5071,23.4161,23.5071,99100.0
2006-08-29 15:30:00,46.52,46.61,46.33,46.34,233900.0,23.5071,23.5526,23.4111,23.4161,233900.0
2006-08-30 09:30:00,46.2,46.83,46.2,46.75,36500.0,23.3454,23.6637,23.3454,23.6233,36500.0
2006-08-30 10:00:00,46.72,46.73,46.6,46.6,6400.0,23.6082,23.6132,23.5475,23.5475,6400.0
2006-08-30 10:30:00,46.62,46.72,46.54,46.69,13600.0,23.5576,23.6082,23.5172,23.593,13600.0
2006-08-30 11:00:00,46.69,46.7,46.61,46.7,12800.0,23.593,23.5981,23.5526,23.5981,12800.0
2006-08-30 11:30:00,46.7,46.7,46.6,46.63,7400.0,23.5981,23.5981,23.5475,23.5627,7400.0
2006-08-30 12:00:00,46.64,46.65,46.6,46.63,5200.0,23.5677,23.5728,23.5475,23.5627,5200.0
2006-08-30 12:30:00,46.65,46.7,46.63,46.69,13300.0,23.5728,23.5981,23.5627,23.593,13300.0
2006-08-30 13:00:00,46.69,46.69,46.61,46.61,7300.0,23.593,23.593,23.5526,23.5526,7300.0
2006-08-30 13:30:00,46.59,46.63,46.58,46.59,7600.0,23.5425,23.5627,23.5374,23.5425,7600.0
2006-08-30 14:00:00,46.59,46.59,46.56,46.57,14600.0,23.5425,23.5425,23.5273,23.5324,14600.0
2006-08-30 14:30:00,46.57,46.58,46.44,46.47,28000.0,23.5324,23.5374,23.4667,23.4818,28000.0
2006-08-30 15:00:00,46.46,46.53,46.45,46.52,25600.0,23.4768,23.5121,23.4717,23.5071,25600.0
2006-08-30 15:30:00,46.53,46.57,46.48,46.51,59000.0,23.5121,23.5324,23.4869,23.502,59000.0
2006-08-31 09:30:00,46.39,46.66,46.39,46.62,54700.0,23.4414,23.5778,23.4414,23.5576,54700.0
2006-08-31 10:00:00,46.62,46.71,46.54,46.63,32000.0,23.5576,23.6031,23.5172,23.5627,32000.0
2006-08-31 10:30:00,46.63,46.73,46.57,46.67,23100.0,23.5627,23.6132,23.5324,23.5829,23100.0
2006-08-31 11:00:00,46.69,46.73,46.68,46.7,23900.0,23.593,23.6132,23.5879,23.5981,23900.0
2006-08-31 11:30:00,46.7,46.72,46.65,46.7,14600.0,23.5981,23.6082,23.5728,23.5981,14600.0
2006-08-31 12:00:00,46.7,46.73,46.67,46.7,20900.0,23.5981,23.6132,23.5829,23.5981,20900.0
2006-08-31 12:30:00,46.7,46.71,46.66,46.69,9500.0,23.5981,23.6031,23.5778,23.593,9500.0
2006-08-31 13:00:00,46.7,46.7,46.68,46.69,11200.0,23.5981,23.5981,23.5879,23.593,11200.0
2006-08-31 13:30:00,46.69,46.72,46.68,46.7,16600.0,23.593,23.6082,23.5879,23.5981,16600.0
2006-08-31 14:00:00,46.71,46.74,46.65,46.71,42500.0,23.6031,23.6183,23.5728,23.6031,42500.0
2006-08-31 14:30:00,46.71,46.73,46.67,46.72,27200.0,23.6031,23.6132,23.5829,23.6082,27200.0
2006-08-31 15:00:00,46.72,46.77,46.69,46.76,35500.0,23.6082,23.6334,23.593,23.6284,35500.0
2006-08-31 15:30:00,46.77,46.77,46.65,46.65,68800.0,23.6334,23.6334,23.5728,23.5728,68800.0
2006-09-01 09:30:00,46.98,47.15,46.9,47.1,73100.0,23.7395,23.8254,23.6991,23.8002,73100.0
2006-09-01 10:00:00,47.11,47.22,46.96,47.22,36700.0,23.8052,23.8608,23.7294,23.8608,36700.0
2006-09-01 10:30:00,47.22,47.32,47.19,47.28,43800.0,23.8608,23.9113,23.8457,23.8911,43800.0
2006-09-01 11:00:00,47.3,47.31,47.26,47.3,37200.0,23.9012,23.9063,23.881,23.9012,37200.0
2006-09-01 11:30:00,47.3,47.35,47.3,47.35,12600.0,23.9012,23.9265,23.9012,23.9265,12600.0
2006-09-01 12:00:00,47.35,47.35,47.29,47.29,5600.0,23.9265,23.9265,23.8962,23.8962,5600.0
2006-09-01 12:30:00,47.3,47.33,47.27,47.28,10200.0,23.9012,23.9164,23.8861,23.8911,10200.0
2006-09-01 13:00:00,47.28,47.29,47.27,47.27,5600.0,23.8911,23.8962,23.8861,23.8861,5600.0
2006-09-01 13:30:00,47.27,47.29,47.23,47.25,8800.0,23.8861,23.8962,23.8659,23.876,8800.0
2006-09-01 14:00:00,47.24,47.29,47.14,47.14,27100.0,23.8709,23.8962,23.8204,23.8204,27100.0
2006-09-01 14:30:00,47.14,47.15,46.92,46.94,39100.0,23.8204,23.8254,23.7092,23.7193,39100.0
2006-09-01 15:00:00,46.92,46.95,46.85,46.87,42900.0,23.7092,23.7244,23.6738,23.684,42900.0
2006-09-01 15:30:00,46.87,46.88,46.77,46.85,51700.0,23.684,23.689,23.6334,23.6738,51700.0
2006-09-05 09:30:00,46.85,47.2,46.64,46.97,41200.0,23.6738,23.8507,23.5677,23.7345,41200.0
2006-09-05 10:00:00,46.95,46.98,46.83,46.85,23400.0,23.7244,23.7395,23.6637,23.6738,23400.0
2006-09-05 10:30:00,46.85,46.86,46.72,46.77,22800.0,23.6738,23.6789,23.6082,23.6334,22800.0
2006-09-05 11:00:00,46.75,46.83,46.75,46.79,13200.0,23.6233,23.6637,23.6233,23.6435,13200.0
2006-09-05 11:30:00,46.76,46.84,46.76,46.82,15000.0,23.6284,23.6688,23.6284,23.6587,15000.0
2006-09-05 12:00:00,46.81,46.81,46.75,46.77,9300.0,23.6536,23.6536,23.6233,23.6334,9300.0
2006-09-05 12:30:00,46.78,46.78,46.72,46.73,10700.0,23.6385,23.6385,23.6082,23.6132,10700.0
2006-09-05 13:00:00,46.73,46.75,46.7,46.74,13000.0,23.6132,23.6233,23.5981,23.6183,13000.0
2006-09-05 13:30:00,46.74,46.75,46.69,46.7,17600.0,23.6183,23.6233,23.593,23.5981,17600.0
2006-09-05 14:00:00,46.7,46.73,46.69,46.69,27100.0,23.5981,23.6132,23.593,23.593,27100.0
2006-09-05 14:30:00,46.7,46.71,46.65,46.67,21600.0,23.5981,23.6031,23.5728,23.5829,21600.0
2006-09-05 15:00:00,46.67,46.68,46.63,46.65,23600.0,23.5829,23.5879,23.5627,23.5728,23600.0
2006-09-05 15:30:00,46.65,46.66,46.6,46.6,57300.0,23.5728,23.5778,23.5475,23.5475,57300.0
2006-09-06 09:30:00,46.46,46.83,46.46,46.6,34300.0,23.4768,23.6637,23.4768,23.5475,34300.0
2006-09-06 10:00:00,46.6,46.6,46.31,46.31,30800.0,23.5475,23.5475,23.401,23.401,30800.0
2006-09-06 10:30:00,46.32,46.32,46.18,46.21,28300.0,23.406,23.406,23.3353,23.3504,28300.0
2006-09-06 11:00:00,46.21,46.24,46.2,46.21,24500.0,23.3504,23.3656,23.3454,23.3504,24500.0
2006-09-06 11:30:00,46.21,46.22,46.15,46.19,47800.0,23.3504,23.3555,23.3201,23.3403,47800.0
2006-09-06 12:00:00,46.18,46.28,46.18,46.25,17700.0,23.3353,23.3858,23.3353,23.3707,17700.0
2006-09-06 12:30:00,46.25,46.25,46.18,46.2,70800.0,23.3707,23.3707,23.3353,23.3454,70800.0
2006-09-06 13:00:00,46.2,46.24,46.19,46.22,17300.0,23.3454,23.3656,23.3403,23.3555,17300.0
2006-09-06 13:30:00,46.21,46.24,46.19,46.21,17800.0,23.3504,23.3656,23.3403,23.3504,17800.0
2006-09-06 14:00:00,46.21,46.23,46.17,46.23,32200.0,23.3504,23.3606,23.3302,23.3606,32200.0
2006-09-06 14:30:00,46.22,46.25,46.16,46.18,41700.0,23.3555,23.3707,23.3252,23.3353,41700.0
2006-09-06 15:00:00,46.2,46.26,46.17,46.2,48800.0,23.3454,23.3757,23.3302,23.3454,48800.0
2006-09-06 15:30:00,46.21,46.25,46.16,46.17,125100.0,23.3504,23.3707,23.3252,23.3302,125100.0
2006-09-07 09:30:00,45.94,46.16,45.8,46.09,62100.0,23.214,23.3252,23.1433,23.2898,62100.0
2006-09-07 10:00:00,46.09,46.24,46.06,46.24,42900.0,23.2898,23.3656,23.2747,23.3656,42900.0
2006-09-07 10:30:00,46.23,46.37,46.2,46.27,42100.0,23.3606,23.4313,23.3454,23.3808,42100.0
2006-09-07 11:00:00,46.26,46.3,46.13,46.13,25900.0,23.3757,23.3959,23.31,23.31,25900.0
2006-09-07 11:30:00,46.12,46.19,46.07,46.17,32600.0,23.305,23.3403,23.2797,23.3302,32600.0
2006-09-07 12:00:00,46.16,46.2,46.13,46.16,15700.0,23.3252,23.3454,23.31,23.3252,15700.0
2006-09-07 12:30:00,46.16,46.24,46.16,46.17,9300.0,23.3252,23.3656,23.3252,23.3302,9300.0
2006-09-07 13:00:00,46.17,46.2,46.14,46.18,12500.0,23.3302,23.3454,23.3151,23.3353,12500.0
2006-09-07 13:30:00,46.19,46.3,46.17,46.25,13500.0,23.3403,23.3959,23.3302,23.3707,13500.0
2006-09-07 14:00:00,46.25,46.27,46.07,46.17,36800.0,23.3707,23.3808,23.2797,23.3302,36800.0
2006-09-07 14:30:00,46.17,46.19,45.97,46.1,49300.0,23.3302,23.3403,23.2292,23.2949,49300.0
2006-09-07 15:00:00,46.1,46.16,46.06,46.11,116200.0,23.2949,23.3252,23.2747,23.2999,116200.0
2006-09-07 15:30:00,46.11,46.11,46.0,46.04,90500.0,23.2999,23.2999,23.2443,23.2645,90500.0
2006-09-08 09:30:00,45.94,46.23,45.94,46.0,47100.0,23.214,23.3606,23.214,23.2443,47100.0
2006-09-08 10:00:00,46.0,46.16,46.0,46.08,57700.0,23.2443,23.3252,23.2443,23.2848,57700.0
2006-09-08 10:30:00,46.08,46.2,46.01,46.15,22300.0,23.2848,23.3454,23.2494,23.3201,22300.0
2006-09-08 11:00:00,46.14,46.16,46.05,46.09,31500.0,23.3151,23.3252,23.2696,23.2898,31500.0
2006-09-08 11:30:00,46.07,46.08,46.05,46.05,44800.0,23.2797,23.2848,23.2696,23.2696,44800.0
2006-09-08 12:00:00,46.05,46.05,46.01,46.05,30300.0,23.2696,23.2696,23.2494,23.2696,30300.0
2006-09-08 12:30:00,46.05,46.09,46.04,46.08,54700.0,23.2696,23.2898,23.2645,23.2848,54700.0
2006-09-08 13:00:00,46.07,46.1,46.05,46.08,38400.0,23.2797,23.2949,23.2696,23.2848,38400.0
2006-09-08 13:30:00,46.07,46.2,46.07,46.2,28700.0,23.2797,23.3454,23.2797,23.3454,28700.0
2006-09-08 14:00:00,46.2,46.23,46.16,46.22,30500.0,23.3454,23.3606,23.3252,23.3555,30500.0
2006-09-08 14:30:00,46.22,46.22,46.18,46.21,16600.0,23.3555,23.3555,23.3353,23.3504,16600.0
2006-09-08 15:00:00,46.22,46.23,46.17,46.19,53800.0,23.3555,23.3606,23.3302,23.3403,53800.0
2006-09-08 15:30:00,46.19,46.2,46.16,46.19,49500.0,23.3403,23.3454,23.3252,23.3403,49500.0
2006-09-11 09:30:00,46.24,46.89,46.18,46.86,102300.0,23.3656,23.6941,23.3353,23.6789,102300.0
2006-09-11 10:00:00,46.87,47.08,46.79,46.98,84900.0,23.684,23.7901,23.6435,23.7395,84900.0
2006-09-11 10:30:00,47.01,47.3,46.96,47.24,79500.0,23.7547,23.9012,23.7294,23.8709,79500.0
2006-09-11 11:00:00,47.21,47.28,47.21,47.23,52100.0,23.8558,23.8911,23.8558,23.8659,52100.0
2006-09-11 11:30:00,47.24,47.24,47.07,47.15,43200.0,23.8709,23.8709,23.785,23.8254,43200.0
2006-09-11 12:00:00,47.15,47.24,47.14,47.19,32500.0,23.8254,23.8709,23.8204,23.8457,32500.0
2006-09-11 12:30:00,47.19,47.2,47.16,47.19,24200.0,23.8457,23.8507,23.8305,23.8457,24200.0
2006-09-11 13:00:00,47.19,47.25,47.17,47.2,35800.0,23.8457,23.876,23.8355,23.8507,35800.0
2006-09-11 13:30:00,47.19,47.21,47.09,47.1,28100.0,23.8457,23.8558,23.7951,23.8002,28100.0
2006-09-11 14:00:00,47.1,47.16,47.1,47.1,25500.0,23.8002,23.8305,23.8002,23.8002,25500.0
2006-09-11 14:30:00,47.11,47.11,47.04,47.06,18700.0,23.8052,23.8052,23.7699,23.78,18700.0
2006-09-11 15:00:00,47.06,47.06,46.93,46.95,31600.0,23.78,23.78,23.7143,23.7244,31600.0
2006-09-11 15:30:00,46.93,46.98,46.87,46.98,106300.0,23.7143,23.7395,23.684,23.7395,106300.0
2006-09-12 09:30:00,47.16,47.31,47.06,47.27,66900.0,23.8305,23.9063,23.78,23.8861,66900.0
2006-09-12 10:00:00,47.3,47.31,47.14,47.28,41700.0,23.9012,23.9063,23.8204,23.8911,41700.0
2006-09-12 10:30:00,47.28,47.33,47.27,47.29,31700.0,23.8911,23.9164,23.8861,23.8962,31700.0
2006-09-12 11:00:00,47.3,47.37,47.29,47.35,33900.0,23.9012,23.9366,23.8962,23.9265,33900.0
2006-09-12 11:30:00,47.34,47.42,47.34,47.41,37300.0,23.9214,23.9619,23.9214,23.9568,37300.0
2006-09-12 12:00:00,47.41,47.42,47.38,47.4,15400.0,23.9568,23.9619,23.9417,23.9518,15400.0
2006-09-12 12:30:00,47.4,47.44,47.4,47.41,10900.0,23.9518,23.972,23.9518,23.9568,10900.0
2006-09-12 13:00:00,47.4,47.41,47.34,47.35,6400.0,23.9518,23.9568,23.9214,23.9265,6400.0
2006-09-12 13:30:00,47.34,47.43,47.34,47.43,13400.0,23.9214,23.9669,23.9214,23.9669,13400.0
2006-09-12 14:00:00,47.42,47.42,47.39,47.41,11400.0,23.9619,23.9619,23.9467,23.9568,11400.0
2006-09-12 14:30:00,47.41,47.43,47.4,47.43,22500.0,23.9568,23.9669,23.9518,23.9669,22500.0
2006-09-12 15:00:00,47.42,47.43,47.37,47.39,14600.0,23.9619,23.9669,23.9366,23.9467,14600.0
2006-09-12 15:30:00,47.39,47.4,47.33,47.38,52500.0,23.9467,23.9518,23.9164,23.9417,52500.0
2006-09-13 09:30:00,47.29,47.53,47.29,47.34,38500.0,23.8962,24.0175,23.8962,23.9214,38500.0
2006-09-13 10:00:00,47.35,47.44,47.3,47.42,16300.0,23.9265,23.972,23.9012,23.9619,16300.0
2006-09-13 10:30:00,47.41,47.48,47.37,47.45,20300.0,23.9568,23.9922,23.9366,23.977,20300.0
2006-09-13 11:00:00,47.46,47.53,47.46,47.47,22500.0,23.9821,24.0175,23.9821,23.9871,22500.0
2006-09-13 11:30:00,47.48,47.53,47.47,47.53,13900.0,23.9922,24.0175,23.9871,24.0175,13900.0
2006-09-13 12:00:00,47.53,47.56,47.52,47.55,14400.0,24.0175,24.0326,24.0124,24.0276,14400.0
2006-09-13 12:30:00,47.56,47.59,47.53,47.56,12200.0,24.0326,24.0478,24.0175,24.0326,12200.0
2006-09-13 13:00:00,47.56,47.63,47.56,47.62,15600.0,24.0326,24.068,24.0326,24.0629,15600.0
2006-09-13 13:30:00,47.61,47.66,47.59,47.65,15100.0,24.0579,24.0831,24.0478,24.0781,15100.0
2006-09-13 14:00:00,47.65,47.68,47.63,47.64,10200.0,24.0781,24.0933,24.068,24.073,10200.0
2006-09-13 14:30:00,47.64,47.72,47.63,47.72,25700.0,24.073,24.1135,24.068,24.1135,25700.0
2006-09-13 15:00:00,47.72,47.73,47.65,47.69,41100.0,24.1135,24.1185,24.0781,24.0983,41100.0
2006-09-13 15:30:00,47.67,47.67,47.57,47.58,29500.0,24.0882,24.0882,24.0377,24.0427,29500.0
2006-09-14 09:30:00,47.46,47.75,47.43,47.5,52900.0,23.9821,24.1286,23.9669,24.0023,52900.0
2006-09-14 10:00:00,47.51,47.64,47.47,47.58,33900.0,24.0074,24.073,23.9871,24.0427,33900.0
2006-09-14 10:30:00,47.59,47.63,47.56,47.63,14500.0,24.0478,24.068,24.0326,24.068,14500.0
2006-09-14 11:00:00,47.63,47.69,47.61,47.66,9700.0,24.068,24.0983,24.0579,24.0831,9700.0
2006-09-14 11:30:00,47.65,47.67,47.6,47.64,12600.0,24.0781,24.0882,24.0528,24.073,12600.0
2006-09-14 12:00:00,47.66,47.79,47.66,47.75,21400.0,24.0831,24.1488,24.0831,24.1286,21400.0
2006-09-14 12:30:00,47.74,47.84,47.72,47.81,29800.0,24.1236,24.1741,24.1135,24.1589,29800.0
2006-09-14 13:00:00,47.8,47.85,47.73,47.76,26000.0,24.1539,24.1792,24.1185,24.1337,26000.0
2006-09-14 13:30:00,47.76,47.86,47.76,47.84,26100.0,24.1337,24.1842,24.1337,24.1741,26100.0
2006-09-14 14:00:00,47.84,47.88,47.82,47.82,34100.0,24.1741,24.1943,24.164,24.164,34100.0
2006-09-14 14:30:00,47.82,47.84,47.77,47.77,25100.0,24.164,24.1741,24.1387,24.1387,25100.0
2006-09-14 15:00:00,47.77,47.8,47.72,47.75,34900.0,24.1387,24.1539,24.1135,24.1286,34900.0
2006-09-14 15:30:00,47.74,47.87,47.72,47.86,53900.0,24.1236,24.1893,24.1135,24.1842,53900.0
2006-09-15 09:30:00,48.23,48.24,48.15,48.18,313100.0,24.3712,24.3762,24.3308,24.3459,313100.0
2006-09-15 10:00:00,48.17,48.42,48.05,48.3,25300.0,24.3409,24.4672,24.2802,24.4065,25300.0
2006-09-15 10:30:00,48.31,48.36,48.2,48.24,18700.0,24.4116,24.4369,24.356,24.3762,18700.0
2006-09-15 11:00:00,48.24,48.26,48.14,48.18,26500.0,24.3762,24.3863,24.3257,24.3459,26500.0
2006-09-15 11:30:00,48.18,48.28,48.13,48.21,34400.0,24.3459,24.3964,24.3206,24.3611,34400.0
2006-09-15 12:00:00,48.22,48.3,48.18,48.24,14800.0,24.3661,24.4065,24.3459,24.3762,14800.0
2006-09-15 12:30:00,48.26,48.26,48.18,48.22,20000.0,24.3863,24.3863,24.3459,24.3661,20000.0
2006-09-15 13:00:00,48.21,48.23,48.14,48.2,47800.0,24.3611,24.3712,24.3257,24.356,47800.0
2006-09-15 13:30:00,48.2,48.38,48.2,48.26,23100.0,24.356,24.447,24.356,24.3863,23100.0
2006-09-15 14:00:00,48.24,48.3,48.24,48.26,17400.0,24.3762,24.4065,24.3762,24.3863,17400.0
2006-09-15 14:30:00,48.25,48.36,48.2,48.23,37900.0,24.3813,24.4369,24.356,24.3712,37900.0
2006-09-15 15:00:00,48.24,48.45,48.23,48.45,76600.0,24.3762,24.4823,24.3712,24.4823,76600.0
2006-09-15 15:30:00,48.45,48.55,48.37,48.45,169300.0,24.4823,24.5329,24.4419,24.4823,169300.0
2006-09-18 09:30:00,48.3,48.39,48.19,48.28,71500.0,24.4065,24.452,24.351,24.3964,71500.0
2006-09-18 10:00:00,48.23,48.33,48.23,48.3,36300.0,24.3712,24.4217,24.3712,24.4065,36300.0
2006-09-18 10:30:00,48.32,48.35,48.26,48.28,18300.0,24.4167,24.4318,24.3863,24.3964,18300.0
2006-09-18 11:00:00,48.28,48.32,48.24,48.3,33200.0,24.3964,24.4167,24.3762,24.4065,33200.0
2006-09-18 11:30:00,48.3,48.34,48.2,48.25,15900.0,24.4065,24.4268,24.356,24.3813,15900.0
2006-09-18 12:00:00,48.25,48.26,48.23,48.24,24800.0,24.3813,24.3863,24.3712,24.3762,24800.0
2006-09-18 12:30:00,48.24,48.3,48.22,48.29,121400.0,24.3762,24.4065,24.3661,24.4015,121400.0
2006-09-18 13:00:00,48.3,48.32,48.28,48.31,22700.0,24.4065,24.4167,24.3964,24.4116,22700.0
2006-09-18 13:30:00,48.3,48.3,48.2,48.27,45400.0,24.4065,24.4065,24.356,24.3914,45400.0
2006-09-18 14:00:00,48.26,48.34,48.24,48.27,45300.0,24.3863,24.4268,24.3762,24.3914,45300.0
2006-09-18 14:30:00,48.27,48.27,48.21,48.24,31000.0,24.3914,24.3914,24.3611,24.3762,31000.0
2006-09-18 15:00:00,48.24,48.33,48.24,48.31,32600.0,24.3762,24.4217,24.3762,24.4116,32600.0
2006-09-18 15:30:00,48.31,48.45,48.3,48.41,72600.0,24.4116,24.4823,24.4065,24.4621,72600.0
2006-09-19 09:30:00,48.35,48.42,48.08,48.12,84600.0,24.4318,24.4672,24.2954,24.3156,84600.0
2006-09-19 10:00:00,48.12,48.23,48.01,48.07,103800.0,24.3156,24.3712,24.26,24.2903,103800.0
2006-09-19 10:30:00,48.08,48.1,48.0,48.06,81800.0,24.2954,24.3055,24.255,24.2853,81800.0
2006-09-19 11:00:00,48.05,48.14,48.01,48.01,9800.0,24.2802,24.3257,24.26,24.26,9800.0
2006-09-19 11:30:00,48.0,48.09,47.92,47.93,13400.0,24.255,24.3004,24.2145,24.2196,13400.0
2006-09-19 12:00:00,47.96,48.03,47.92,48.0,15000.0,24.2347,24.2701,24.2145,24.255,15000.0
2006-09-19 12:30:00,48.01,48.03,48.0,48.01,7700.0,24.26,24.2701,24.255,24.26,7700.0
2006-09-19 13:00:00,48.01,48.07,47.99,48.02,6200.0,24.26,24.2903,24.2499,24.2651,6200.0
2006-09-19 13:30:00,48.02,48.03,47.98,48.0,8600.0,24.2651,24.2701,24.2448,24.255,8600.0
2006-09-19 14:00:00,48.0,48.12,48.0,48.1,22100.0,24.255,24.3156,24.255,24.3055,22100.0
2006-09-19 14:30:00,48.09,48.11,48.08,48.1,26900.0,24.3004,24.3105,24.2954,24.3055,26900.0
2006-09-19 15:00:00,48.1,48.15,48.07,48.12,18300.0,24.3055,24.3308,24.2903,24.3156,18300.0
2006-09-19 15:30:00,48.14,48.23,48.12,48.16,170300.0,24.3257,24.3712,24.3156,24.3358,170300.0
2006-09-20 09:30:00,48.11,48.45,47.87,48.06,37200.0,24.4796,24.6526,24.3575,24.4541,37200.0
2006-09-20 10:00:00,48.07,48.2,48.06,48.2,15800.0,24.4592,24.5254,24.4541,24.5254,15800.0
2006-09-20 10:30:00,48.2,48.24,48.16,48.18,9800.0,24.5254,24.5457,24.505,24.5152,9800.0
2006-09-20 11:00:00,48.17,48.2,48.09,48.15,10600.0,24.5101,24.5254,24.4694,24.4999,10600.0
2006-09-20 11:30:00,48.17,48.17,48.1,48.14,7500.0,24.5101,24.5101,24.4745,24.4948,7500.0
2006-09-20 12:00:00,48.12,48.14,48.05,48.07,7700.0,24.4847,24.4948,24.449,24.4592,7700.0
2006-09-20 12:30:00,48.07,48.09,48.02,48.02,21100.0,24.4592,24.4694,24.4338,24.4338,21100.0
2006-09-20 13:00:00,48.04,48.09,48.0,48.09,10200.0,24.444,24.4694,24.4236,24.4694,10200.0
2006-09-20 13:30:00,48.08,48.14,48.06,48.11,7400.0,24.4643,24.4948,24.4541,24.4796,7400.0
2006-09-20 14:00:00,48.1,48.15,47.98,47.99,16900.0,24.4745,24.4999,24.4134,24.4185,16900.0
2006-09-20 14:30:00,47.98,48.07,47.92,48.05,13100.0,24.4134,24.4592,24.3829,24.449,13100.0
2006-09-20 15:00:00,48.03,48.17,48.03,48.17,13500.0,24.4389,24.5101,24.4389,24.5101,13500.0
2006-09-20 15:30:00,48.17,48.22,48.15,48.15,41200.0,24.5101,24.5355,24.4999,24.4999,41200.0
2006-09-21 09:30:00,48.33,48.33,47.83,47.84,34300.0,24.5915,24.5915,24.3371,24.3422,34300.0
2006-09-21 10:00:00,47.84,47.91,47.77,47.81,18700.0,24.3422,24.3778,24.3066,24.3269,18700.0
2006-09-21 10:30:00,47.81,47.91,47.75,47.79,23200.0,24.3269,24.3778,24.2964,24.3167,23200.0
2006-09-21 11:00:00,47.79,47.92,47.78,47.88,17400.0,24.3167,24.3829,24.3117,24.3625,17400.0
2006-09-21 11:30:00,47.88,47.88,47.75,47.82,17700.0,24.3625,24.3625,24.2964,24.332,17700.0
2006-09-21 12:00:00,47.8,47.81,47.57,47.59,24300.0,24.3218,24.3269,24.2048,24.215,24300.0
2006-09-21 12:30:00,47.6,47.66,47.56,47.61,20700.0,24.2201,24.2506,24.1997,24.2252,20700.0
2006-09-21 13:00:00,47.61,47.62,47.54,47.58,13400.0,24.2252,24.2302,24.1895,24.2099,13400.0
2006-09-21 13:30:00,47.57,47.69,47.57,47.65,9800.0,24.2048,24.2659,24.2048,24.2455,9800.0
2006-09-21 14:00:00,47.65,47.65,47.52,47.54,17500.0,24.2455,24.2455,24.1794,24.1895,17500.0
2006-09-21 14:30:00,47.53,47.64,47.53,47.58,18400.0,24.1845,24.2404,24.1845,24.2099,18400.0
2006-09-21 15:00:00,47.59,47.62,47.5,47.53,17200.0,24.215,24.2302,24.1692,24.1845,17200.0
2006-09-21 15:30:00,47.54,47.7,47.54,47.67,46100.0,24.1895,24.271,24.1895,24.2557,46100.0
2006-09-22 09:30:00,47.52,47.77,47.36,47.46,37600.0,24.1794,24.3066,24.098,24.1488,37600.0
2006-09-22 10:00:00,47.47,47.54,47.3,47.5,12300.0,24.1539,24.1895,24.0674,24.1692,12300.0
2006-09-22 10:30:00,47.5,47.5,47.26,47.39,11700.0,24.1692,24.1692,24.0471,24.1132,11700.0
2006-09-22 11:00:00,47.42,47.43,47.34,47.43,13900.0,24.1285,24.1336,24.0878,24.1336,13900.0
2006-09-22 11:30:00,47.43,47.52,47.42,47.49,5900.0,24.1336,24.1794,24.1285,24.1641,5900.0
2006-09-22 12:00:00,47.51,47.51,47.4,47.42,10000.0,24.1743,24.1743,24.1183,24.1285,10000.0
2006-09-22 12:30:00,47.42,47.45,47.4,47.41,8900.0,24.1285,24.1437,24.1183,24.1234,8900.0
2006-09-22 13:00:00,47.41,47.42,47.37,47.4,5800.0,24.1234,24.1285,24.103,24.1183,5800.0
2006-09-22 13:30:00,47.41,47.44,47.38,47.44,6700.0,24.1234,24.1387,24.1081,24.1387,6700.0
2006-09-22 14:00:00,47.44,47.47,47.42,47.46,10500.0,24.1387,24.1539,24.1285,24.1488,10500.0
2006-09-22 14:30:00,47.47,47.51,47.45,47.45,11500.0,24.1539,24.1743,24.1437,24.1437,11500.0
2006-09-22 15:00:00,47.46,47.61,47.46,47.59,19500.0,24.1488,24.2252,24.1488,24.215,19500.0
2006-09-22 15:30:00,47.59,47.65,47.55,47.65,42100.0,24.215,24.2455,24.1946,24.2455,42100.0
2006-09-25 09:30:00,47.82,47.91,47.71,47.71,39900.0,24.332,24.3778,24.276,24.276,39900.0
2006-09-25 10:00:00,47.72,47.72,47.45,47.65,19800.0,24.2811,24.2811,24.1437,24.2455,19800.0
2006-09-25 10:30:00,47.65,47.65,47.53,47.58,25700.0,24.2455,24.2455,24.1845,24.2099,25700.0
2006-09-25 11:00:00,47.59,47.7,47.48,47.54,31400.0,24.215,24.271,24.159,24.1895,31400.0
2006-09-25 11:30:00,47.57,47.66,47.48,47.52,27500.0,24.2048,24.2506,24.159,24.1794,27500.0
2006-09-25 12:00:00,47.51,47.75,47.46,47.74,22500.0,24.1743,24.2964,24.1488,24.2913,22500.0
2006-09-25 12:30:00,47.74,47.92,47.74,47.91,26300.0,24.2913,24.3829,24.2913,24.3778,26300.0
2006-09-25 13:00:00,47.91,47.93,47.84,47.86,20700.0,24.3778,24.388,24.3422,24.3524,20700.0
2006-09-25 13:30:00,47.87,47.9,47.81,47.88,23600.0,24.3575,24.3727,24.3269,24.3625,23600.0
2006-09-25 14:00:00,47.89,48.01,47.88,47.98,20600.0,24.3676,24.4287,24.3625,24.4134,20600.0
2006-09-25 14:30:00,47.98,48.13,47.97,48.1,35600.0,24.4134,24.4897,24.4083,24.4745,35600.0
2006-09-25 15:00:00,48.1,48.18,48.03,48.15,43400.0,24.4745,24.5152,24.4389,24.4999,43400.0
2006-09-25 15:30:00,48.15,48.15,48.03,48.08,45200.0,24.4999,24.4999,24.4389,24.4643,45200.0
2006-09-26 09:30:00,48.02,48.24,47.95,47.95,34400.0,24.4338,24.5457,24.3982,24.3982,34400.0
2006-09-26 10:00:00,47.99,48.35,47.93,48.35,22100.0,24.4185,24.6017,24.388,24.6017,22100.0
2006-09-26 10:30:00,48.35,48.46,48.25,48.34,24700.0,24.6017,24.6577,24.5508,24.5966,24700.0
2006-09-26 11:00:00,48.34,48.35,48.13,48.15,23400.0,24.5966,24.6017,24.4897,24.4999,23400.0
2006-09-26 11:30:00,48.17,48.27,48.1,48.18,27700.0,24.5101,24.561,24.4745,24.5152,27700.0
2006-09-26 12:00:00,48.16,48.33,48.14,48.31,24000.0,24.505,24.5915,24.4948,24.5813,24000.0
2006-09-26 12:30:00,48.31,48.35,48.2,48.24,23300.0,24.5813,24.6017,24.5254,24.5457,23300.0
2006-09-26 13:00:00,48.24,48.36,48.23,48.33,37700.0,24.5457,24.6068,24.5406,24.5915,37700.0
2006-09-26 13:30:00,48.35,48.46,48.35,48.42,28700.0,24.6017,24.6577,24.6017,24.6373,28700.0
2006-09-26 14:00:00,48.42,48.44,48.23,48.25,32300.0,24.6373,24.6475,24.5406,24.5508,32300.0
2006-09-26 14:30:00,48.26,48.35,48.17,48.24,41700.0,24.5559,24.6017,24.5101,24.5457,41700.0
2006-09-26 15:00:00,48.24,48.26,48.1,48.2,78300.0,24.5457,24.5559,24.4745,24.5254,78300.0
2006-09-26 15:30:00,48.19,48.32,48.16,48.27,68700.0,24.5203,24.5864,24.505,24.561,68700.0
2006-09-27 09:30:00,48.06,48.36,48.03,48.04,51400.0,24.4541,24.6068,24.4389,24.444,51400.0
2006-09-27 10:00:00,48.04,48.2,48.04,48.08,16100.0,24.444,24.5254,24.444,24.4643,16100.0
2006-09-27 10:30:00,48.17,48.29,48.07,48.17,10100.0,24.5101,24.5712,24.4592,24.5101,10100.0
2006-09-27 11:00:00,48.16,48.23,48.08,48.21,38800.0,24.505,24.5406,24.4643,24.5305,38800.0
2006-09-27 11:30:00,48.21,48.25,48.2,48.24,33700.0,24.5305,24.5508,24.5254,24.5457,33700.0
2006-09-27 12:00:00,48.25,48.25,48.14,48.18,14300.0,24.5508,24.5508,24.4948,24.5152,14300.0
2006-09-27 12:30:00,48.19,48.25,48.15,48.24,10100.0,24.5203,24.5508,24.4999,24.5457,10100.0
2006-09-27 13:00:00,48.25,48.3,48.18,48.18,28700.0,24.5508,24.5763,24.5152,24.5152,28700.0
2006-09-27 13:30:00,48.2,48.29,48.12,48.29,41400.0,24.5254,24.5712,24.4847,24.5712,41400.0
2006-09-27 14:00:00,48.29,48.3,48.14,48.15,23600.0,24.5712,24.5763,24.4948,24.4999,23600.0
2006-09-27 14:30:00,48.15,48.19,48.1,48.19,40900.0,24.4999,24.5203,24.4745,24.5203,40900.0
2006-09-27 15:00:00,48.19,48.28,48.15,48.24,43800.0,24.5203,24.5661,24.4999,24.5457,43800.0
2006-09-27 15:30:00,48.24,48.38,48.22,48.38,153600.0,24.5457,24.617,24.5355,24.617,153600.0
2006-09-28 09:30:00,48.21,48.6,48.21,48.5,64600.0,24.5305,24.7289,24.5305,24.678,64600.0
2006-09-28 10:00:00,48.42,48.52,48.4,48.4,28100.0,24.6373,24.6882,24.6271,24.6271,28100.0
2006-09-28 10:30:00,48.41,48.46,48.35,48.42,22500.0,24.6322,24.6577,24.6017,24.6373,22500.0
2006-09-28 11:00:00,48.42,48.5,48.39,48.44,34300.0,24.6373,24.678,24.622,24.6475,34300.0
2006-09-28 11:30:00,48.44,48.54,48.4,48.41,77000.0,24.6475,24.6984,24.6271,24.6322,77000.0
2006-09-28 12:00:00,48.44,48.48,48.4,48.45,24200.0,24.6475,24.6678,24.6271,24.6526,24200.0
2006-09-28 12:30:00,48.43,48.5,48.41,48.45,27700.0,24.6424,24.678,24.6322,24.6526,27700.0
2006-09-28 13:00:00,48.44,48.51,48.42,48.48,21300.0,24.6475,24.6831,24.6373,24.6678,21300.0
2006-09-28 13:30:00,48.46,48.5,48.45,48.48,9500.0,24.6577,24.678,24.6526,24.6678,9500.0
2006-09-28 14:00:00,48.47,48.49,48.42,48.44,25600.0,24.6628,24.6729,24.6373,24.6475,25600.0
2006-09-28 14:30:00,48.45,48.45,48.38,48.42,55600.0,24.6526,24.6526,24.617,24.6373,55600.0
2006-09-28 15:00:00,48.41,48.41,48.34,48.35,33600.0,24.6322,24.6322,24.5966,24.6017,33600.0
2006-09-28 15:30:00,48.35,48.44,48.35,48.4,56700.0,24.6017,24.6475,24.6017,24.6271,56700.0
2006-09-29 09:30:00,48.29,48.43,48.17,48.37,58100.0,24.5712,24.6424,24.5101,24.6119,58100.0
2006-09-29 10:00:00,48.38,48.4,48.27,48.32,40400.0,24.617,24.6271,24.561,24.5864,40400.0
2006-09-29 10:30:00,48.32,48.35,48.25,48.28,22000.0,24.5864,24.6017,24.5508,24.5661,22000.0
2006-09-29 11:00:00,48.27,48.28,48.25,48.25,25200.0,24.561,24.5661,24.5508,24.5508,25200.0
2006-09-29 11:30:00,48.24,48.36,48.24,48.26,29000.0,24.5457,24.6068,24.5457,24.5559,29000.0
2006-09-29 12:00:00,48.27,48.27,48.14,48.26,58300.0,24.561,24.561,24.4948,24.5559,58300.0
2006-09-29 12:30:00,48.25,48.26,48.18,48.18,19500.0,24.5508,24.5559,24.5152,24.5152,19500.0
2006-09-29 13:00:00,48.18,48.22,48.13,48.16,30600.0,24.5152,24.5355,24.4897,24.505,30600.0
2006-09-29 13:30:00,48.16,48.18,48.12,48.12,15300.0,24.505,24.5152,24.4847,24.4847,15300.0
2006-09-29 14:00:00,48.13,48.14,48.05,48.1,54100.0,24.4897,24.4948,24.449,24.4745,54100.0
2006-09-29 14:30:00,48.11,48.11,48.06,48.08,21300.0,24.4796,24.4796,24.4541,24.4643,21300.0
2006-09-29 15:00:00,48.06,48.21,48.06,48.18,42300.0,24.4541,24.5305,24.4541,24.5152,42300.0
2006-09-29 15:30:00,48.17,48.22,48.06,48.06,144300.0,24.5101,24.5355,24.4541,24.4541,144300.0
2006-10-02 09:30:00,48.15,48.29,48.07,48.13,47600.0,24.4999,24.5712,24.4592,24.4897,47600.0
2006-10-02 10:00:00,48.1,48.15,47.9,47.98,24600.0,24.4745,24.4999,24.3727,24.4134,24600.0
2006-10-02 10:30:00,47.97,48.06,47.97,48.05,15200.0,24.4083,24.4541,24.4083,24.449,15200.0
2006-10-02 11:00:00,48.05,48.07,48.04,48.06,15300.0,24.449,24.4592,24.444,24.4541,15300.0
2006-10-02 11:30:00,48.06,48.24,48.05,48.08,28000.0,24.4541,24.5457,24.449,24.4643,28000.0
2006-10-02 12:00:00,48.07,48.09,48.02,48.03,14000.0,24.4592,24.4694,24.4338,24.4389,14000.0
2006-10-02 12:30:00,48.02,48.05,48.02,48.03,18000.0,24.4338,24.449,24.4338,24.4389,18000.0
2006-10-02 13:00:00,48.02,48.06,48.02,48.04,15700.0,24.4338,24.4541,24.4338,24.444,15700.0
2006-10-02 13:30:00,48.02,48.02,47.92,47.96,19400.0,24.4338,24.4338,24.3829,24.4032,19400.0
2006-10-02 14:00:00,47.96,48.01,47.89,47.91,36400.0,24.4032,24.4287,24.3676,24.3778,36400.0
2006-10-02 14:30:00,47.93,47.94,47.9,47.9,26500.0,24.388,24.3931,24.3727,24.3727,26500.0
2006-10-02 15:00:00,47.9,48.05,47.88,48.04,53400.0,24.3727,24.449,24.3625,24.444,53400.0
2006-10-02 15:30:00,48.05,48.13,48.04,48.13,39300.0,24.449,24.4897,24.444,24.4897,39300.0
2006-10-03 09:30:00,48.28,48.43,48.26,48.39,59300.0,24.5661,24.6424,24.5559,24.622,59300.0
2006-10-03 10:00:00,48.39,48.4,48.23,48.39,29500.0,24.622,24.6271,24.5406,24.622,29500.0
2006-10-03 10:30:00,48.39,48.43,48.35,48.37,49800.0,24.622,24.6424,24.6017,24.6119,49800.0
2006-10-03 11:00:00,48.38,48.46,48.33,48.46,39800.0,24.617,24.6577,24.5915,24.6577,39800.0
2006-10-03 11:30:00,48.46,48.46,48.35,48.39,31000.0,24.6577,24.6577,24.6017,24.622,31000.0
2006-10-03 12:00:00,48.38,48.51,48.37,48.5,28600.0,24.617,24.6831,24.6119,24.678,28600.0
2006-10-03 12:30:00,48.5,48.5,48.36,48.45,40100.0,24.678,24.678,24.6068,24.6526,40100.0
2006-10-03 13:00:00,48.45,48.45,48.39,48.44,18700.0,24.6526,24.6526,24.622,24.6475,18700.0
2006-10-03 13:30:00,48.44,48.45,48.42,48.44,13000.0,24.6475,24.6526,24.6373,24.6475,13000.0
2006-10-03 14:00:00,48.44,48.5,48.4,48.4,22600.0,24.6475,24.678,24.6271,24.6271,22600.0
2006-10-03 14:30:00,48.41,48.5,48.41,48.49,24500.0,24.6322,24.678,24.6322,24.6729,24500.0
2006-10-03 15:00:00,48.5,48.5,48.46,48.47,25600.0,24.678,24.678,24.6577,24.6628,25600.0
2006-10-03 15:30:00,48.47,48.48,48.4,48.45,61200.0,24.6628,24.6678,24.6271,24.6526,61200.0
2006-10-04 09:30:00,48.5,48.68,48.3,48.37,51800.0,24.678,24.7696,24.5763,24.6119,51800.0
2006-10-04 10:00:00,48.36,48.45,48.31,48.38,27700.0,24.6068,24.6526,24.5813,24.617,27700.0
2006-10-04 10:30:00,48.4,48.43,48.37,48.4,11100.0,24.6271,24.6424,24.6119,24.6271,11100.0
2006-10-04 11:00:00,48.41,48.44,48.38,48.42,19800.0,24.6322,24.6475,24.617,24.6373,19800.0
2006-10-04 11:30:00,48.44,48.47,48.4,48.42,17800.0,24.6475,24.6628,24.6271,24.6373,17800.0
2006-10-04 12:00:00,48.42,48.42,48.38,48.39,23000.0,24.6373,24.6373,24.617,24.622,23000.0
2006-10-04 12:30:00,48.39,48.4,48.36,48.38,13300.0,24.622,24.6271,24.6068,24.617,13300.0
2006-10-04 13:00:00,48.38,48.44,48.35,48.42,29700.0,24.617,24.6475,24.6017,24.6373,29700.0
2006-10-04 13:30:00,48.42,48.56,48.42,48.43,13300.0,24.6373,24.7085,24.6373,24.6424,13300.0
2006-10-04 14:00:00,48.42,48.51,48.39,48.48,9800.0,24.6373,24.6831,24.622,24.6678,9800.0
2006-10-04 14:30:00,48.47,48.5,48.41,48.5,13900.0,24.6628,24.678,24.6322,24.678,13900.0
2006-10-04 15:00:00,48.49,48.51,48.45,48.47,13300.0,24.6729,24.6831,24.6526,24.6628,13300.0
2006-10-04 15:30:00,48.46,48.52,48.46,48.5,47000.0,24.6577,24.6882,24.6577,24.678,47000.0
2006-10-05 09:30:00,48.34,48.55,48.34,48.4,61800.0,24.5966,24.7035,24.5966,24.6271,61800.0
2006-10-05 10:00:00,48.41,48.51,48.35,48.5,27300.0,24.6322,24.6831,24.6017,24.678,27300.0
2006-10-05 10:30:00,48.52,48.6,48.5,48.55,29700.0,24.6882,24.7289,24.678,24.7035,29700.0
2006-10-05 11:00:00,48.52,48.55,48.45,48.51,25900.0,24.6882,24.7035,24.6526,24.6831,25900.0
2006-10-05 11:30:00,48.51,48.59,48.51,48.57,18200.0,24.6831,24.7238,24.6831,24.7136,18200.0
2006-10-05 12:00:00,48.57,48.61,48.57,48.6,20900.0,24.7136,24.734,24.7136,24.7289,20900.0
2006-10-05 12:30:00,48.59,48.6,48.55,48.6,13000.0,24.7238,24.7289,24.7035,24.7289,13000.0
2006-10-05 13:00:00,48.6,48.74,48.59,48.68,20300.0,24.7289,24.8001,24.7238,24.7696,20300.0
2006-10-05 13:30:00,48.69,48.75,48.62,48.62,14600.0,24.7747,24.8052,24.7391,24.7391,14600.0
2006-10-05 14:00:00,48.62,48.74,48.62,48.72,17800.0,24.7391,24.8001,24.7391,24.79,17800.0
2006-10-05 14:30:00,48.72,48.74,48.71,48.74,15900.0,24.79,24.8001,24.7849,24.8001,15900.0
2006-10-05 15:00:00,48.73,48.77,48.67,48.73,34200.0,24.795,24.8154,24.7645,24.795,34200.0
2006-10-05 15:30:00,48.72,48.74,48.61,48.67,68000.0,24.79,24.8001,24.734,24.7645,68000.0
2006-10-06 09:30:00,48.58,48.62,48.35,48.41,39700.0,24.7187,24.7391,24.6017,24.6322,39700.0
2006-10-06 10:00:00,48.41,48.51,48.36,48.39,17700.0,24.6322,24.6831,24.6068,24.622,17700.0
2006-10-06 10:30:00,48.37,48.62,48.36,48.56,14000.0,24.6119,24.7391,24.6068,24.7085,14000.0
2006-10-06 11:00:00,48.58,48.62,48.51,48.61,11500.0,24.7187,24.7391,24.6831,24.734,11500.0
2006-10-06 11:30:00,48.61,48.64,48.48,48.49,7500.0,24.734,24.7493,24.6678,24.6729,7500.0
2006-10-06 12:00:00,48.51,48.55,48.44,48.49,7100.0,24.6831,24.7035,24.6475,24.6729,7100.0
2006-10-06 12:30:00,48.5,48.52,48.41,48.48,6700.0,24.678,24.6882,24.6322,24.6678,6700.0
2006-10-06 13:00:00,48.48,48.51,48.44,48.48,10400.0,24.6678,24.6831,24.6475,24.6678,10400.0
2006-10-06 13:30:00,48.47,48.54,48.44,48.53,7300.0,24.6628,24.6984,24.6475,24.6933,7300.0
2006-10-06 14:00:00,48.5,48.5,48.46,48.5,6200.0,24.678,24.678,24.6577,24.678,6200.0
2006-10-06 14:30:00,48.5,48.6,48.49,48.58,12400.0,24.678,24.7289,24.6729,24.7187,12400.0
2006-10-06 15:00:00,48.57,48.57,48.45,48.5,79700.0,24.7136,24.7136,24.6526,24.678,79700.0
2006-10-06 15:30:00,48.51,48.64,48.51,48.64,46300.0,24.6831,24.7493,24.6831,24.7493,46300.0
2006-10-09 09:30:00,48.66,48.68,48.38,48.47,26700.0,24.7594,24.7696,24.617,24.6628,26700.0
2006-10-09 10:00:00,48.47,48.52,48.45,48.45,14700.0,24.6628,24.6882,24.6526,24.6526,14700.0
2006-10-09 10:30:00,48.45,48.55,48.45,48.53,8800.0,24.6526,24.7035,24.6526,24.6933,8800.0
2006-10-09 11:00:00,48.53,48.54,48.45,48.51,8300.0,24.6933,24.6984,24.6526,24.6831,8300.0
2006-10-09 11:30:00,48.51,48.51,48.44,48.44,7100.0,24.6831,24.6831,24.6475,24.6475,7100.0
2006-10-09 12:00:00,48.45,48.47,48.45,48.45,3900.0,24.6526,24.6628,24.6526,24.6526,3900.0
2006-10-09 12:30:00,48.46,48.47,48.42,48.42,13800.0,24.6577,24.6628,24.6373,24.6373,13800.0
2006-10-09 13:00:00,48.42,48.51,48.42,48.49,9800.0,24.6373,24.6831,24.6373,24.6729,9800.0
2006-10-09 13:30:00,48.5,48.5,48.47,48.48,2700.0,24.678,24.678,24.6628,24.6678,2700.0
2006-10-09 14:00:00,48.48,48.57,48.47,48.57,10700.0,24.6678,24.7136,24.6628,24.7136,10700.0
2006-10-09 14:30:00,48.55,48.57,48.49,48.57,6100.0,24.7035,24.7136,24.6729,24.7136,6100.0
2006-10-09 15:00:00,48.56,48.58,48.53,48.54,6900.0,24.7085,24.7187,24.6933,24.6984,6900.0
2006-10-09 15:30:00,48.55,48.6,48.54,48.6,18800.0,24.7035,24.7289,24.6984,24.7289,18800.0
2006-10-10 09:30:00,48.7,48.75,48.38,48.45,34800.0,24.7798,24.8052,24.617,24.6526,34800.0
2006-10-10 10:00:00,48.48,48.59,48.4,48.42,18200.0,24.6678,24.7238,24.6271,24.6373,18200.0
2006-10-10 10:30:00,48.44,48.54,48.4,48.48,15400.0,24.6475,24.6984,24.6271,24.6678,15400.0
2006-10-10 11:00:00,48.46,48.58,48.4,48.54,16100.0,24.6577,24.7187,24.6271,24.6984,16100.0
2006-10-10 11:30:00,48.57,48.57,48.44,48.49,8000.0,24.7136,24.7136,24.6475,24.6729,8000.0
2006-10-10 12:00:00,48.48,48.5,48.4,48.41,7800.0,24.6678,24.678,24.6271,24.6322,7800.0
2006-10-10 12:30:00,48.41,48.49,48.41,48.45,12000.0,24.6322,24.6729,24.6322,24.6526,12000.0
2006-10-10 13:00:00,48.47,48.47,48.42,48.45,24600.0,24.6628,24.6628,24.6373,24.6526,24600.0
2006-10-10 13:30:00,48.45,48.51,48.44,48.46,9500.0,24.6526,24.6831,24.6475,24.6577,9500.0
2006-10-10 14:00:00,48.47,48.47,48.41,48.42,13600.0,24.6628,24.6628,24.6322,24.6373,13600.0
2006-10-10 14:30:00,48.44,48.52,48.44,48.5,6200.0,24.6475,24.6882,24.6475,24.678,6200.0
2006-10-10 15:00:00,48.49,48.58,48.49,48.56,13300.0,24.6729,24.7187,24.6729,24.7085,13300.0
2006-10-10 15:30:00,48.57,48.62,48.55,48.61,39700.0,24.7136,24.7391,24.7035,24.734,39700.0
2006-10-11 09:30:00,48.35,48.72,48.35,48.56,36800.0,24.6017,24.79,24.6017,24.7085,36800.0
2006-10-11 10:00:00,48.58,48.65,48.51,48.52,15800.0,24.7187,24.7543,24.6831,24.6882,15800.0
2006-10-11 10:30:00,48.51,48.57,48.5,48.54,6900.0,24.6831,24.7136,24.678,24.6984,6900.0
2006-10-11 11:00:00,48.52,48.55,48.5,48.55,5300.0,24.6882,24.7035,24.678,24.7035,5300.0
2006-10-11 11:30:00,48.54,48.6,48.5,48.55,10100.0,24.6984,24.7289,24.678,24.7035,10100.0
2006-10-11 12:00:00,48.55,48.59,48.51,48.57,126200.0,24.7035,24.7238,24.6831,24.7136,126200.0
2006-10-11 12:30:00,48.57,48.62,48.56,48.6,13300.0,24.7136,24.7391,24.7085,24.7289,13300.0
2006-10-11 13:00:00,48.59,48.6,48.55,48.55,8900.0,24.7238,24.7289,24.7035,24.7035,8900.0
2006-10-11 13:30:00,48.55,48.6,48.53,48.58,8100.0,24.7035,24.7289,24.6933,24.7187,8100.0
2006-10-11 14:00:00,48.6,48.6,48.47,48.53,112500.0,24.7289,24.7289,24.6628,24.6933,112500.0
2006-10-11 14:30:00,48.5,48.58,48.42,48.58,19700.0,24.678,24.7187,24.6373,24.7187,19700.0
2006-10-11 15:00:00,48.57,48.66,48.45,48.6,15500.0,24.7136,24.7594,24.6526,24.7289,15500.0
2006-10-11 15:30:00,48.6,48.62,48.53,48.58,29800.0,24.7289,24.7391,24.6933,24.7187,29800.0
2006-10-12 09:30:00,48.54,48.69,48.45,48.62,30800.0,24.6984,24.7747,24.6526,24.7391,30800.0
2006-10-12 10:00:00,48.58,48.7,48.57,48.69,33400.0,24.7187,24.7798,24.7136,24.7747,33400.0
2006-10-12 10:30:00,48.69,48.69,48.59,48.66,9600.0,24.7747,24.7747,24.7238,24.7594,9600.0
2006-10-12 11:00:00,48.65,48.65,48.5,48.55,78700.0,24.7543,24.7543,24.678,24.7035,78700.0
2006-10-12 11:30:00,48.53,48.54,48.48,48.48,90100.0,24.6933,24.6984,24.6678,24.6678,90100.0
2006-10-12 12:00:00,48.49,48.52,48.43,48.5,24700.0,24.6729,24.6882,24.6424,24.678,24700.0
2006-10-12 12:30:00,48.51,48.56,48.48,48.49,13000.0,24.6831,24.7085,24.6678,24.6729,13000.0
2006-10-12 13:00:00,48.51,48.51,48.46,48.49,29700.0,24.6831,24.6831,24.6577,24.6729,29700.0
2006-10-12 13:30:00,48.49,48.5,48.48,48.5,2500.0,24.6729,24.678,24.6678,24.678,2500.0
2006-10-12 14:00:00,48.5,48.5,48.48,48.49,14300.0,24.678,24.678,24.6678,24.6729,14300.0
2006-10-12 14:30:00,48.5,48.5,48.47,48.49,12000.0,24.678,24.678,24.6628,24.6729,12000.0
2006-10-12 15:00:00,48.5,48.57,48.49,48.49,28800.0,24.678,24.7136,24.6729,24.6729,28800.0
2006-10-12 15:30:00,48.49,48.56,48.46,48.51,78000.0,24.6729,24.7085,24.6577,24.6831,78000.0
2006-10-13 09:30:00,48.64,48.75,48.46,48.69,35600.0,24.7493,24.8052,24.6577,24.7747,35600.0
2006-10-13 10:00:00,48.69,48.7,48.59,48.7,10900.0,24.7747,24.7798,24.7238,24.7798,10900.0
2006-10-13 10:30:00,48.7,48.76,48.67,48.75,35000.0,24.7798,24.8103,24.7645,24.8052,35000.0
2006-10-13 11:00:00,48.76,48.89,48.72,48.87,20400.0,24.8103,24.8765,24.79,24.8663,20400.0
2006-10-13 11:30:00,48.86,48.87,48.77,48.79,15000.0,24.8612,24.8663,24.8154,24.8256,15000.0
2006-10-13 12:00:00,48.79,48.83,48.78,48.82,11200.0,24.8256,24.8459,24.8205,24.8408,11200.0
2006-10-13 12:30:00,48.82,48.85,48.78,48.78,11200.0,24.8408,24.8561,24.8205,24.8205,11200.0
2006-10-13 13:00:00,48.8,48.81,48.74,48.77,8300.0,24.8307,24.8358,24.8001,24.8154,8300.0
2006-10-13 13:30:00,48.79,48.88,48.78,48.88,9100.0,24.8256,24.8714,24.8205,24.8714,9100.0
2006-10-13 14:00:00,48.88,48.9,48.84,48.87,10500.0,24.8714,24.8815,24.851,24.8663,10500.0
2006-10-13 14:30:00,48.88,48.88,48.84,48.85,14000.0,24.8714,24.8714,24.851,24.8561,14000.0
2006-10-13 15:00:00,48.85,48.85,48.75,48.78,17200.0,24.8561,24.8561,24.8052,24.8205,17200.0
2006-10-13 15:30:00,48.78,48.81,48.75,48.81,22700.0,24.8205,24.8358,24.8052,24.8358,22700.0
2006-10-16 09:30:00,48.9,49.0,48.84,48.99,41600.0,24.8815,24.9324,24.851,24.9273,41600.0
2006-10-16 10:00:00,49.0,49.01,48.84,48.9,6700.0,24.9324,24.9375,24.851,24.8815,6700.0
2006-10-16 10:30:00,48.89,48.89,48.8,48.83,8100.0,24.8765,24.8765,24.8307,24.8459,8100.0
2006-10-16 11:00:00,48.85,48.85,48.8,48.8,8700.0,24.8561,24.8561,24.8307,24.8307,8700.0
2006-10-16 11:30:00,48.8,48.84,48.79,48.83,8700.0,24.8307,24.851,24.8256,24.8459,8700.0
2006-10-16 12:00:00,48.82,48.82,48.78,48.8,3000.0,24.8408,24.8408,24.8205,24.8307,3000.0
2006-10-16 12:30:00,48.79,48.79,48.75,48.75,6100.0,24.8256,24.8256,24.8052,24.8052,6100.0
2006-10-16 13:00:00,48.77,48.79,48.75,48.77,5300.0,24.8154,24.8256,24.8052,24.8154,5300.0
2006-10-16 13:30:00,48.76,48.79,48.74,48.78,10200.0,24.8103,24.8256,24.8001,24.8205,10200.0
2006-10-16 14:00:00,48.78,48.78,48.74,48.75,21100.0,24.8205,24.8205,24.8001,24.8052,21100.0
2006-10-16 14:30:00,48.75,48.78,48.7,48.78,26700.0,24.8052,24.8205,24.7798,24.8205,26700.0
2006-10-16 15:00:00,48.78,48.82,48.73,48.8,26800.0,24.8205,24.8408,24.795,24.8307,26800.0
2006-10-16 15:30:00,48.79,48.85,48.78,48.8,34900.0,24.8256,24.8561,24.8205,24.8307,34900.0
2006-10-17 09:30:00,48.77,49.03,48.3,48.3,91100.0,24.8154,24.9477,24.5763,24.5763,91100.0
2006-10-17 10:00:00,48.31,48.47,48.31,48.45,12300.0,24.5813,24.6628,24.5813,24.6526,12300.0
2006-10-17 10:30:00,48.45,48.62,48.44,48.6,14100.0,24.6526,24.7391,24.6475,24.7289,14100.0
2006-10-17 11:00:00,48.59,48.67,48.58,48.59,19200.0,24.7238,24.7645,24.7187,24.7238,19200.0
2006-10-17 11:30:00,48.59,48.64,48.52,48.59,25200.0,24.7238,24.7493,24.6882,24.7238,25200.0
2006-10-17 12:00:00,48.6,48.73,48.54,48.72,15300.0,24.7289,24.795,24.6984,24.79,15300.0
2006-10-17 12:30:00,48.72,48.78,48.7,48.73,16300.0,24.79,24.8205,24.7798,24.795,16300.0
2006-10-17 13:00:00,48.73,48.85,48.73,48.81,16400.0,24.795,24.8561,24.795,24.8358,16400.0
2006-10-17 13:30:00,48.79,48.87,48.77,48.79,19400.0,24.8256,24.8663,24.8154,24.8256,19400.0
2006-10-17 14:00:00,48.77,48.82,48.7,48.71,20300.0,24.8154,24.8408,24.7798,24.7849,20300.0
2006-10-17 14:30:00,48.71,48.78,48.7,48.76,7400.0,24.7849,24.8205,24.7798,24.8103,7400.0
2006-10-17 15:00:00,48.77,48.86,48.76,48.85,15100.0,24.8154,24.8612,24.8103,24.8561,15100.0
2006-10-17 15:30:00,48.85,48.92,48.8,48.9,83300.0,24.8561,24.8917,24.8307,24.8815,83300.0
2006-10-18 09:30:00,48.93,49.14,48.86,49.13,41600.0,24.8968,25.0037,24.8612,24.9986,41600.0
2006-10-18 10:00:00,49.09,49.19,49.04,49.14,18700.0,24.9782,25.0291,24.9528,25.0037,18700.0
2006-10-18 10:30:00,49.14,49.15,48.95,49.0,22600.0,25.0037,25.0088,24.907,24.9324,22600.0
2006-10-18 11:00:00,48.99,49.16,48.96,49.08,21000.0,24.9273,25.0138,24.9121,24.9731,21000.0
2006-10-18 11:30:00,49.08,49.14,49.06,49.06,19400.0,24.9731,25.0037,24.963,24.963,19400.0
2006-10-18 12:00:00,49.05,49.14,49.05,49.14,10000.0,24.9579,25.0037,24.9579,25.0037,10000.0
2006-10-18 12:30:00,49.13,49.13,49.0,49.05,12300.0,24.9986,24.9986,24.9324,24.9579,12300.0
2006-10-18 13:00:00,49.03,49.06,48.83,48.83,17300.0,24.9477,24.963,24.8459,24.8459,17300.0
2006-10-18 13:30:00,48.88,48.97,48.86,48.97,15600.0,24.8714,24.9172,24.8612,24.9172,15600.0
2006-10-18 14:00:00,48.97,49.11,48.97,49.07,15700.0,24.9172,24.9884,24.9172,24.968,15700.0
2006-10-18 14:30:00,49.07,49.09,49.01,49.03,14000.0,24.968,24.9782,24.9375,24.9477,14000.0
2006-10-18 15:00:00,49.03,49.04,48.94,48.98,24600.0,24.9477,24.9528,24.9019,24.9223,24600.0
2006-10-18 15:30:00,48.98,49.07,48.96,49.07,26600.0,24.9223,24.968,24.9121,24.968,26600.0
2006-10-19 09:30:00,49.12,49.12,48.64,48.67,33300.0,24.9935,24.9935,24.7493,24.7645,33300.0
2006-10-19 10:00:00,48.68,48.77,48.65,48.75,22400.0,24.7696,24.8154,24.7543,24.8052,22400.0
2006-10-19 10:30:00,48.75,48.77,48.72,48.75,28900.0,24.8052,24.8154,24.79,24.8052,28900.0
2006-10-19 11:00:00,48.75,48.77,48.72,48.76,18300.0,24.8052,24.8154,24.79,24.8103,18300.0
2006-10-19 11:30:00,48.75,48.83,48.73,48.79,19400.0,24.8052,24.8459,24.795,24.8256,19400.0
2006-10-19 12:00:00,48.78,48.79,48.69,48.71,23400.0,24.8205,24.8256,24.7747,24.7849,23400.0
2006-10-19 12:30:00,48.7,48.73,48.7,48.7,17300.0,24.7798,24.795,24.7798,24.7798,17300.0
2006-10-19 13:00:00,48.7,48.72,48.69,48.71,23700.0,24.7798,24.79,24.7747,24.7849,23700.0
2006-10-19 13:30:00,48.7,48.74,48.67,48.68,15900.0,24.7798,24.8001,24.7645,24.7696,15900.0
2006-10-19 14:00:00,48.68,48.68,48.64,48.68,20400.0,24.7696,24.7696,24.7493,24.7696,20400.0
2006-10-19 14:30:00,48.68,48.71,48.64,48.7,28700.0,24.7696,24.7849,24.7493,24.7798,28700.0
2006-10-19 15:00:00,48.7,48.71,48.65,48.7,75500.0,24.7798,24.7849,24.7543,24.7798,75500.0
2006-10-19 15:30:00,48.71,48.79,48.7,48.76,19700.0,24.7849,24.8256,24.7798,24.8103,19700.0
2006-10-20 09:30:00,49.02,49.07,48.6,48.83,167700.0,24.9426,24.968,24.7289,24.8459,167700.0
2006-10-20 10:00:00,48.87,48.96,48.84,48.86,15500.0,24.8663,24.9121,24.851,24.8612,15500.0
2006-10-20 10:30:00,48.85,48.86,48.7,48.73,29500.0,24.8561,24.8612,24.7798,24.795,29500.0
2006-10-20 11:00:00,48.74,48.82,48.7,48.82,24100.0,24.8001,24.8408,24.7798,24.8408,24100.0
2006-10-20 11:30:00,48.82,48.85,48.75,48.76,12400.0,24.8408,24.8561,24.8052,24.8103,12400.0
2006-10-20 12:00:00,48.75,48.76,48.75,48.75,6300.0,24.8052,24.8103,24.8052,24.8052,6300.0
2006-10-20 12:30:00,48.75,48.79,48.75,48.75,5100.0,24.8052,24.8256,24.8052,24.8052,5100.0
2006-10-20 13:00:00,48.75,48.77,48.74,48.77,6300.0,24.8052,24.8154,24.8001,24.8154,6300.0
2006-10-20 13:30:00,48.77,48.77,48.75,48.76,11600.0,24.8154,24.8154,24.8052,24.8103,11600.0
2006-10-20 14:00:00,48.75,48.77,48.75,48.75,8300.0,24.8052,24.8154,24.8052,24.8052,8300.0
2006-10-20 14:30:00,48.75,48.76,48.75,48.75,8000.0,24.8052,24.8103,24.8052,24.8052,8000.0
2006-10-20 15:00:00,48.75,48.76,48.75,48.75,6300.0,24.8052,24.8103,24.8052,24.8052,6300.0
2006-10-20 15:30:00,48.76,48.76,48.75,48.76,22900.0,24.8103,24.8103,24.8052,24.8103,22900.0
2006-10-23 09:30:00,48.8,48.8,48.62,48.8,43200.0,24.8307,24.8307,24.7391,24.8307,43200.0
2006-10-23 10:00:00,48.77,49.02,48.77,48.97,24800.0,24.8154,24.9426,24.8154,24.9172,24800.0
2006-10-23 10:30:00,48.97,48.99,48.88,48.9,12500.0,24.9172,24.9273,24.8714,24.8815,12500.0
2006-10-23 11:00:00,48.92,49.1,48.92,49.07,21300.0,24.8917,24.9833,24.8917,24.968,21300.0
2006-10-23 11:30:00,49.07,49.14,49.07,49.12,21000.0,24.968,25.0037,24.968,24.9935,21000.0
2006-10-23 12:00:00,49.12,49.15,49.12,49.14,11200.0,24.9935,25.0088,24.9935,25.0037,11200.0
2006-10-23 12:30:00,49.14,49.15,49.09,49.09,10900.0,25.0037,25.0088,24.9782,24.9782,10900.0
2006-10-23 13:00:00,49.09,49.11,49.03,49.11,10700.0,24.9782,24.9884,24.9477,24.9884,10700.0
2006-10-23 13:30:00,49.12,49.14,49.07,49.07,9000.0,24.9935,25.0037,24.968,24.968,9000.0
2006-10-23 14:00:00,49.07,49.07,48.91,48.96,33600.0,24.968,24.968,24.8866,24.9121,33600.0
2006-10-23 14:30:00,48.95,49.02,48.95,49.01,24000.0,24.907,24.9426,24.907,24.9375,24000.0
2006-10-23 15:00:00,49.01,49.03,48.95,48.99,23400.0,24.9375,24.9477,24.907,24.9273,23400.0
2006-10-23 15:30:00,48.97,49.02,48.97,48.97,31700.0,24.9172,24.9426,24.9172,24.9172,31700.0
2006-10-24 09:30:00,47.5,47.84,47.0,47.07,162300.0,24.1692,24.3422,23.9148,23.9504,162300.0
2006-10-24 10:00:00,47.06,47.32,46.82,47.18,127900.0,23.9453,24.0776,23.8232,24.0064,127900.0
2006-10-24 10:30:00,47.18,47.24,47.15,47.23,36500.0,24.0064,24.0369,23.9911,24.0318,36500.0
2006-10-24 11:00:00,47.24,47.38,47.23,47.37,43400.0,24.0369,24.1081,24.0318,24.103,43400.0
2006-10-24 11:30:00,47.36,47.37,46.96,47.01,59700.0,24.098,24.103,23.8944,23.9199,59700.0
2006-10-24 12:00:00,47.01,47.03,46.99,47.0,81300.0,23.9199,23.93,23.9097,23.9148,81300.0
2006-10-24 12:30:00,47.0,47.02,46.97,46.99,53900.0,23.9148,23.925,23.8995,23.9097,53900.0
2006-10-24 13:00:00,46.99,47.0,46.97,46.99,33000.0,23.9097,23.9148,23.8995,23.9097,33000.0
2006-10-24 13:30:00,46.99,47.03,46.9,46.92,33100.0,23.9097,23.93,23.8639,23.8741,33100.0
2006-10-24 14:00:00,46.92,46.92,46.84,46.84,62300.0,23.8741,23.8741,23.8334,23.8334,62300.0
2006-10-24 14:30:00,46.85,46.91,46.84,46.9,81300.0,23.8385,23.869,23.8334,23.8639,81300.0
2006-10-24 15:00:00,46.9,47.0,46.85,46.85,75400.0,23.8639,23.9148,23.8385,23.8385,75400.0
2006-10-24 15:30:00,46.85,46.91,46.76,46.9,138900.0,23.8385,23.869,23.7927,23.8639,138900.0
2006-10-25 09:30:00,46.95,46.95,46.4,46.41,79000.0,23.8893,23.8893,23.6095,23.6146,79000.0
2006-10-25 10:00:00,46.41,46.41,46.12,46.18,53900.0,23.6146,23.6146,23.467,23.4975,53900.0
2006-10-25 10:30:00,46.18,46.19,46.02,46.09,65400.0,23.4975,23.5026,23.4161,23.4517,65400.0
2006-10-25 11:00:00,46.09,46.11,46.03,46.04,27200.0,23.4517,23.4619,23.4212,23.4263,27200.0
2006-10-25 11:30:00,46.04,46.05,46.0,46.01,42400.0,23.4263,23.4314,23.406,23.411,42400.0
2006-10-25 12:00:00,46.01,46.01,46.0,46.01,72200.0,23.411,23.411,23.406,23.411,72200.0
2006-10-25 12:30:00,46.0,46.03,45.95,45.98,72100.0,23.406,23.4212,23.3805,23.3958,72100.0
2006-10-25 13:00:00,45.97,46.01,45.97,46.0,36100.0,23.3907,23.411,23.3907,23.406,36100.0
2006-10-25 13:30:00,46.0,46.05,46.0,46.02,32100.0,23.406,23.4314,23.406,23.4161,32100.0
2006-10-25 14:00:00,46.02,46.33,46.01,46.05,61500.0,23.4161,23.5739,23.411,23.4314,61500.0
2006-10-25 14:30:00,46.05,46.17,45.96,46.15,65000.0,23.4314,23.4925,23.3856,23.4823,65000.0
2006-10-25 15:00:00,46.15,46.31,46.15,46.2,74700.0,23.4823,23.5637,23.4823,23.5077,74700.0
2006-10-25 15:30:00,46.21,46.35,46.2,46.33,91100.0,23.5128,23.584,23.5077,23.5739,91100.0
2006-10-26 09:30:00,46.22,46.48,46.13,46.16,55500.0,23.5179,23.6502,23.4721,23.4874,55500.0
2006-10-26 10:00:00,46.18,46.19,45.98,45.99,41700.0,23.4975,23.5026,23.3958,23.4009,41700.0
2006-10-26 10:30:00,45.99,46.1,45.83,46.06,124900.0,23.4009,23.4568,23.3195,23.4365,124900.0
2006-10-26 11:00:00,46.06,46.38,46.06,46.36,44900.0,23.4365,23.5993,23.4365,23.5891,44900.0
2006-10-26 11:30:00,46.36,46.56,46.34,46.48,57700.0,23.5891,23.6909,23.579,23.6502,57700.0
2006-10-26 12:00:00,46.48,46.58,46.45,46.54,88600.0,23.6502,23.7011,23.6349,23.6807,88600.0
2006-10-26 12:30:00,46.54,46.63,46.45,46.63,27300.0,23.6807,23.7265,23.6349,23.7265,27300.0
2006-10-26 13:00:00,46.63,46.74,46.6,46.66,39300.0,23.7265,23.7825,23.7112,23.7418,39300.0
2006-10-26 13:30:00,46.69,46.82,46.66,46.75,49200.0,23.757,23.8232,23.7418,23.7876,49200.0
2006-10-26 14:00:00,46.75,46.92,46.74,46.92,53300.0,23.7876,23.8741,23.7825,23.8741,53300.0
2006-10-26 14:30:00,46.92,47.09,46.89,47.03,69100.0,23.8741,23.9606,23.8588,23.93,69100.0
2006-10-26 15:00:00,47.04,47.14,46.97,47.14,80000.0,23.9351,23.986,23.8995,23.986,80000.0
2006-10-26 15:30:00,47.14,47.15,47.01,47.04,96700.0,23.986,23.9911,23.9199,23.9351,96700.0
2006-10-27 09:30:00,46.79,46.96,46.68,46.68,60900.0,23.8079,23.8944,23.752,23.752,60900.0
2006-10-27 10:00:00,46.67,46.78,46.56,46.57,34100.0,23.7469,23.8028,23.6909,23.696,34100.0
2006-10-27 10:30:00,46.57,46.64,46.43,46.43,33400.0,23.696,23.7316,23.6247,23.6247,33400.0
2006-10-27 11:00:00,46.43,46.48,46.31,46.33,56700.0,23.6247,23.6502,23.5637,23.5739,56700.0
2006-10-27 11:30:00,46.33,46.33,46.16,46.23,45200.0,23.5739,23.5739,23.4874,23.523,45200.0
2006-10-27 12:00:00,46.22,46.25,46.22,46.23,11600.0,23.5179,23.5332,23.5179,23.523,11600.0
2006-10-27 12:30:00,46.22,46.22,46.2,46.2,103000.0,23.5179,23.5179,23.5077,23.5077,103000.0
2006-10-27 13:00:00,46.2,46.23,46.19,46.2,19800.0,23.5077,23.523,23.5026,23.5077,19800.0
2006-10-27 13:30:00,46.2,46.24,46.14,46.22,26500.0,23.5077,23.5281,23.4772,23.5179,26500.0
2006-10-27 14:00:00,46.22,46.25,46.07,46.07,28600.0,23.5179,23.5332,23.4416,23.4416,28600.0
2006-10-27 14:30:00,46.08,46.12,46.05,46.12,26800.0,23.4467,23.467,23.4314,23.467,26800.0
2006-10-27 15:00:00,46.11,46.18,46.1,46.11,31000.0,23.4619,23.4975,23.4568,23.4619,31000.0
2006-10-27 15:30:00,46.11,46.11,46.02,46.06,59200.0,23.4619,23.4619,23.4161,23.4365,59200.0
2006-10-30 09:30:00,46.07,46.08,45.84,46.01,51600.0,23.4416,23.4467,23.3245,23.411,51600.0
2006-10-30 10:00:00,46.01,46.07,45.95,45.96,36000.0,23.411,23.4416,23.3805,23.3856,36000.0
2006-10-30 10:30:00,45.96,46.05,45.95,46.04,34000.0,23.3856,23.4314,23.3805,23.4263,34000.0
2006-10-30 11:00:00,46.04,46.24,46.02,46.13,34500.0,23.4263,23.5281,23.4161,23.4721,34500.0
2006-10-30 11:30:00,46.13,46.14,46.03,46.03,20900.0,23.4721,23.4772,23.4212,23.4212,20900.0
2006-10-30 12:00:00,46.03,46.1,46.0,46.05,39700.0,23.4212,23.4568,23.406,23.4314,39700.0
2006-10-30 12:30:00,46.02,46.09,46.02,46.05,16800.0,23.4161,23.4517,23.4161,23.4314,16800.0
2006-10-30 13:00:00,46.05,46.1,45.99,46.02,24300.0,23.4314,23.4568,23.4009,23.4161,24300.0
2006-10-30 13:30:00,46.03,46.08,45.99,46.05,35300.0,23.4212,23.4467,23.4009,23.4314,35300.0
2006-10-30 14:00:00,46.05,46.15,46.02,46.1,58100.0,23.4314,23.4823,23.4161,23.4568,58100.0
2006-10-30 14:30:00,46.1,46.16,46.09,46.1,26800.0,23.4568,23.4874,23.4517,23.4568,26800.0
2006-10-30 15:00:00,46.1,46.12,46.03,46.06,56000.0,23.4568,23.467,23.4212,23.4365,56000.0
2006-10-30 15:30:00,46.06,46.09,46.04,46.07,44700.0,23.4365,23.4517,23.4263,23.4416,44700.0
2006-10-31 09:30:00,45.85,46.22,45.85,46.09,118000.0,23.3296,23.5179,23.3296,23.4517,118000.0
2006-10-31 10:00:00,46.05,46.1,45.98,46.05,82800.0,23.4314,23.4568,23.3958,23.4314,82800.0
2006-10-31 10:30:00,46.06,46.06,45.95,45.97,21200.0,23.4365,23.4365,23.3805,23.3907,21200.0
2006-10-31 11:00:00,45.96,45.99,45.77,45.9,37700.0,23.3856,23.4009,23.2889,23.3551,37700.0
2006-10-31 11:30:00,45.89,45.97,45.85,45.94,43700.0,23.35,23.3907,23.3296,23.3754,43700.0
2006-10-31 12:00:00,45.95,45.97,45.82,45.86,34500.0,23.3805,23.3907,23.3144,23.3347,34500.0
2006-10-31 12:30:00,45.85,45.87,45.72,45.73,44400.0,23.3296,23.3398,23.2635,23.2686,44400.0
2006-10-31 13:00:00,45.73,45.82,45.68,45.74,28000.0,23.2686,23.3144,23.2431,23.2737,28000.0
2006-10-31 13:30:00,45.76,45.77,45.71,45.74,21900.0,23.2838,23.2889,23.2584,23.2737,21900.0
2006-10-31 14:00:00,45.74,45.77,45.65,45.65,55400.0,23.2737,23.2889,23.2279,23.2279,55400.0
2006-10-31 14:30:00,45.64,45.7,45.57,45.62,39300.0,23.2228,23.2533,23.1872,23.2126,39300.0
2006-10-31 15:00:00,45.59,45.67,45.56,45.66,64100.0,23.1973,23.238,23.1821,23.233,64100.0
2006-10-31 15:30:00,45.66,45.73,45.57,45.64,101100.0,23.233,23.2686,23.1872,23.2228,101100.0
2006-11-01 09:30:00,45.78,46.09,45.66,45.75,102500.0,23.294,23.4517,23.233,23.2787,102500.0
2006-11-01 10:00:00,45.75,45.8,45.69,45.74,51400.0,23.2787,23.3042,23.2482,23.2737,51400.0
2006-11-01 10:30:00,45.73,45.8,45.7,45.75,45500.0,23.2686,23.3042,23.2533,23.2787,45500.0
2006-11-01 11:00:00,45.75,45.81,45.74,45.76,48700.0,23.2787,23.3093,23.2737,23.2838,48700.0
2006-11-01 11:30:00,45.75,45.76,45.65,45.69,45700.0,23.2787,23.2838,23.2279,23.2482,45700.0
2006-11-01 12:00:00,45.7,45.75,45.69,45.73,25700.0,23.2533,23.2787,23.2482,23.2686,25700.0
2006-11-01 12:30:00,45.74,45.78,45.73,45.76,23300.0,23.2737,23.294,23.2686,23.2838,23300.0
2006-11-01 13:00:00,45.76,45.78,45.75,45.76,25300.0,23.2838,23.294,23.2787,23.2838,25300.0
2006-11-01 13:30:00,45.76,45.76,45.73,45.74,17000.0,23.2838,23.2838,23.2686,23.2737,17000.0
2006-11-01 14:00:00,45.73,45.81,45.73,45.75,57700.0,23.2686,23.3093,23.2686,23.2787,57700.0
2006-11-01 14:30:00,45.76,45.87,45.75,45.77,67100.0,23.2838,23.3398,23.2787,23.2889,67100.0
2006-11-01 15:00:00,45.77,45.79,45.62,45.63,49200.0,23.2889,23.2991,23.2126,23.2177,49200.0
2006-11-01 15:30:00,45.62,45.62,45.39,45.5,55400.0,23.2126,23.2126,23.0956,23.1515,55400.0
2006-11-02 09:30:00,45.39,46.39,45.28,45.3,98500.0,23.0956,23.6044,23.0396,23.0498,98500.0
2006-11-02 10:00:00,45.3,45.52,45.29,45.5,39400.0,23.0498,23.1617,23.0447,23.1515,39400.0
2006-11-02 10:30:00,45.49,45.55,45.44,45.54,30300.0,23.1465,23.177,23.121,23.1719,30300.0
2006-11-02 11:00:00,45.55,45.61,45.5,45.55,42900.0,23.177,23.2075,23.1515,23.177,42900.0
2006-11-02 11:30:00,45.56,45.6,45.46,45.49,32900.0,23.1821,23.2024,23.1312,23.1465,32900.0
2006-11-02 12:00:00,45.53,45.6,45.47,45.55,66700.0,23.1668,23.2024,23.1363,23.177,66700.0
2006-11-02 12:30:00,45.54,45.58,45.47,45.5,20800.0,23.1719,23.1922,23.1363,23.1515,20800.0
2006-11-02 13:00:00,45.5,45.52,45.48,45.52,18800.0,23.1515,23.1617,23.1414,23.1617,18800.0
2006-11-02 13:30:00,45.52,45.55,45.48,45.54,24500.0,23.1617,23.177,23.1414,23.1719,24500.0
2006-11-02 14:00:00,45.53,45.64,45.51,45.54,19400.0,23.1668,23.2228,23.1566,23.1719,19400.0
2006-11-02 14:30:00,45.55,45.66,45.47,45.48,19800.0,23.177,23.233,23.1363,23.1414,19800.0
2006-11-02 15:00:00,45.47,45.55,45.46,45.51,27400.0,23.1363,23.177,23.1312,23.1566,27400.0
2006-11-02 15:30:00,45.52,45.54,45.49,45.54,47500.0,23.1617,23.1719,23.1465,23.1719,47500.0
2006-11-03 09:30:00,45.51,45.62,45.45,45.48,59700.0,23.1566,23.2126,23.1261,23.1414,59700.0
2006-11-03 10:00:00,45.49,45.54,45.4,45.4,29800.0,23.1465,23.1719,23.1007,23.1007,29800.0
2006-11-03 10:30:00,45.41,45.47,45.34,45.38,32000.0,23.1057,23.1363,23.0701,23.0905,32000.0
2006-11-03 11:00:00,45.41,45.42,45.31,45.33,24900.0,23.1057,23.1108,23.0549,23.065,24900.0
2006-11-03 11:30:00,45.33,45.44,45.32,45.33,11000.0,23.065,23.121,23.06,23.065,11000.0
2006-11-03 12:00:00,45.34,45.36,45.25,45.3,28800.0,23.0701,23.0803,23.0243,23.0498,28800.0
2006-11-03 12:30:00,45.3,45.3,45.29,45.29,31500.0,23.0498,23.0498,23.0447,23.0447,31500.0
2006-11-03 13:00:00,45.3,45.4,45.26,45.4,22800.0,23.0498,23.1007,23.0294,23.1007,22800.0
2006-11-03 13:30:00,45.39,45.4,45.29,45.3,8400.0,23.0956,23.1007,23.0447,23.0498,8400.0
2006-11-03 14:00:00,45.29,45.35,45.25,45.32,18100.0,23.0447,23.0752,23.0243,23.06,18100.0
2006-11-03 14:30:00,45.34,45.35,45.27,45.29,12400.0,23.0701,23.0752,23.0345,23.0447,12400.0
2006-11-03 15:00:00,45.27,45.32,45.25,45.31,33700.0,23.0345,23.06,23.0243,23.0549,33700.0
2006-11-03 15:30:00,45.32,45.45,45.32,45.42,78000.0,23.06,23.1261,23.06,23.1108,78000.0
2006-11-06 09:30:00,45.29,45.54,45.29,45.43,61300.0,23.0447,23.1719,23.0447,23.1159,61300.0
2006-11-06 10:00:00,45.43,45.61,45.42,45.56,37000.0,23.1159,23.2075,23.1108,23.1821,37000.0
2006-11-06 10:30:00,45.57,45.57,45.46,45.53,21500.0,23.1872,23.1872,23.1312,23.1668,21500.0
2006-11-06 11:00:00,45.52,45.54,45.5,45.54,23600.0,23.1617,23.1719,23.1515,23.1719,23600.0
2006-11-06 11:30:00,45.54,45.61,45.5,45.56,21700.0,23.1719,23.2075,23.1515,23.1821,21700.0
2006-11-06 12:00:00,45.57,45.59,45.48,45.51,15800.0,23.1872,23.1973,23.1414,23.1566,15800.0
2006-11-06 12:30:00,45.53,45.55,45.5,45.53,18700.0,23.1668,23.177,23.1515,23.1668,18700.0
2006-11-06 13:00:00,45.52,45.6,45.51,45.58,31400.0,23.1617,23.2024,23.1566,23.1922,31400.0
2006-11-06 13:30:00,45.58,45.58,45.54,45.55,25300.0,23.1922,23.1922,23.1719,23.177,25300.0
2006-11-06 14:00:00,45.56,45.57,45.49,45.51,19300.0,23.1821,23.1872,23.1465,23.1566,19300.0
2006-11-06 14:30:00,45.52,45.52,45.51,45.52,13500.0,23.1617,23.1617,23.1566,23.1617,13500.0
2006-11-06 15:00:00,45.51,45.6,45.5,45.55,30600.0,23.1566,23.2024,23.1515,23.177,30600.0
2006-11-06 15:30:00,45.54,45.65,45.51,45.56,34500.0,23.1719,23.2279,23.1566,23.1821,34500.0
2006-11-07 09:30:00,45.45,45.55,45.42,45.49,55100.0,23.1261,23.177,23.1108,23.1465,55100.0
2006-11-07 10:00:00,45.46,45.63,45.46,45.52,33800.0,23.1312,23.2177,23.1312,23.1617,33800.0
2006-11-07 10:30:00,45.53,45.58,45.46,45.46,27000.0,23.1668,23.1922,23.1312,23.1312,27000.0
2006-11-07 11:00:00,45.46,45.56,45.45,45.46,19700.0,23.1312,23.1821,23.1261,23.1312,19700.0
2006-11-07 11:30:00,45.47,45.48,45.41,45.45,17600.0,23.1363,23.1414,23.1057,23.1261,17600.0
2006-11-07 12:00:00,45.47,45.54,45.44,45.51,14000.0,23.1363,23.1719,23.121,23.1566,14000.0
2006-11-07 12:30:00,45.5,45.59,45.5,45.57,10500.0,23.1515,23.1973,23.1515,23.1872,10500.0
2006-11-07 13:00:00,45.55,45.56,45.5,45.51,10700.0,23.177,23.1821,23.1515,23.1566,10700.0
2006-11-07 13:30:00,45.53,45.55,45.5,45.51,11700.0,23.1668,23.177,23.1515,23.1566,11700.0
2006-11-07 14:00:00,45.51,45.51,45.37,45.39,43100.0,23.1566,23.1566,23.0854,23.0956,43100.0
2006-11-07 14:30:00,45.39,45.42,45.34,45.41,17000.0,23.0956,23.1108,23.0701,23.1057,17000.0
2006-11-07 15:00:00,45.41,45.43,45.37,45.39,22200.0,23.1057,23.1159,23.0854,23.0956,22200.0
2006-11-07 15:30:00,45.39,45.49,45.39,45.45,55700.0,23.0956,23.1465,23.0956,23.1261,55700.0
2006-11-08 09:30:00,45.5,45.56,45.39,45.47,34200.0,23.1515,23.1821,23.0956,23.1363,34200.0
2006-11-08 10:00:00,45.47,45.49,45.39,45.43,14000.0,23.1363,23.1465,23.0956,23.1159,14000.0
2006-11-08 10:30:00,45.45,45.6,45.43,45.51,13500.0,23.1261,23.2024,23.1159,23.1566,13500.0
2006-11-08 11:00:00,45.51,45.55,45.46,45.54,15900.0,23.1566,23.177,23.1312,23.1719,15900.0
2006-11-08 11:30:00,45.53,45.57,45.5,45.53,10100.0,23.1668,23.1872,23.1515,23.1668,10100.0
2006-11-08 12:00:00,45.52,45.56,45.5,45.5,5400.0,23.1617,23.1821,23.1515,23.1515,5400.0
2006-11-08 12:30:00,45.51,45.61,45.5,45.58,11800.0,23.1566,23.2075,23.1515,23.1922,11800.0
2006-11-08 13:00:00,45.59,45.59,45.48,45.52,8200.0,23.1973,23.1973,23.1414,23.1617,8200.0
2006-11-08 13:30:00,45.51,45.61,45.5,45.61,9300.0,23.1566,23.2075,23.1515,23.2075,9300.0
2006-11-08 14:00:00,45.6,45.71,45.57,45.67,14600.0,23.2024,23.2584,23.1872,23.238,14600.0
2006-11-08 14:30:00,45.67,45.72,45.65,45.65,11900.0,23.238,23.2635,23.2279,23.2279,11900.0
2006-11-08 15:00:00,45.63,45.65,45.5,45.51,28500.0,23.2177,23.2279,23.1515,23.1566,28500.0
2006-11-08 15:30:00,45.5,45.53,45.44,45.49,60200.0,23.1515,23.1668,23.121,23.1465,60200.0
2006-11-09 09:30:00,45.5,45.5,45.35,45.35,57500.0,23.1515,23.1515,23.0752,23.0752,57500.0
2006-11-09 10:00:00,45.37,45.38,45.18,45.19,123100.0,23.0854,23.0905,22.9887,22.9938,123100.0
2006-11-09 10:30:00,45.19,45.26,45.13,45.19,59800.0,22.9938,23.0294,22.9633,22.9938,59800.0
2006-11-09 11:00:00,45.19,45.2,45.16,45.18,34100.0,22.9938,22.9989,22.9785,22.9887,34100.0
2006-11-09 11:30:00,45.18,45.19,45.06,45.08,57200.0,22.9887,22.9938,22.9277,22.9378,57200.0
2006-11-09 12:00:00,45.07,45.11,45.05,45.08,22700.0,22.9327,22.9531,22.9226,22.9378,22700.0
2006-11-09 12:30:00,45.09,45.1,44.95,45.01,48200.0,22.9429,22.948,22.8717,22.9022,48200.0
2006-11-09 13:00:00,45.01,45.02,44.9,44.94,22000.0,22.9022,22.9073,22.8462,22.8666,22000.0
2006-11-09 13:30:00,44.93,45.04,44.93,44.99,28900.0,22.8615,22.9175,22.8615,22.892,28900.0
2006-11-09 14:00:00,45.0,45.04,44.93,44.95,22700.0,22.8971,22.9175,22.8615,22.8717,22700.0
2006-11-09 14:30:00,44.96,45.02,44.93,45.0,31400.0,22.8768,22.9073,22.8615,22.8971,31400.0
2006-11-09 15:00:00,45.0,45.11,45.0,45.11,69000.0,22.8971,22.9531,22.8971,22.9531,69000.0
2006-11-09 15:30:00,45.11,45.23,45.1,45.2,80000.0,22.9531,23.0142,22.948,22.9989,80000.0
2006-11-10 09:30:00,45.17,45.32,45.12,45.29,43400.0,22.9836,23.06,22.9582,23.0447,43400.0
2006-11-10 10:00:00,45.35,45.36,45.18,45.18,19700.0,23.0752,23.0803,22.9887,22.9887,19700.0
2006-11-10 10:30:00,45.18,45.2,45.15,45.17,13400.0,22.9887,22.9989,22.9735,22.9836,13400.0
2006-11-10 11:00:00,45.17,45.19,45.15,45.16,25100.0,22.9836,22.9938,22.9735,22.9785,25100.0
2006-11-10 11:30:00,45.17,45.24,45.1,45.16,21700.0,22.9836,23.0192,22.948,22.9785,21700.0
2006-11-10 12:00:00,45.15,45.24,45.15,45.23,18500.0,22.9735,23.0192,22.9735,23.0142,18500.0
2006-11-10 12:30:00,45.23,45.28,45.17,45.26,19600.0,23.0142,23.0396,22.9836,23.0294,19600.0
2006-11-10 13:00:00,45.27,45.31,45.23,45.27,20100.0,23.0345,23.0549,23.0142,23.0345,20100.0
2006-11-10 13:30:00,45.27,45.31,45.25,45.25,10200.0,23.0345,23.0549,23.0243,23.0243,10200.0
2006-11-10 14:00:00,45.26,45.36,45.25,45.3,11000.0,23.0294,23.0803,23.0243,23.0498,11000.0
2006-11-10 14:30:00,45.3,45.36,45.26,45.3,12100.0,23.0498,23.0803,23.0294,23.0498,12100.0
2006-11-10 15:00:00,45.3,45.34,45.25,45.27,13900.0,23.0498,23.0701,23.0243,23.0345,13900.0
2006-11-10 15:30:00,45.27,45.28,45.25,45.27,29100.0,23.0345,23.0396,23.0243,23.0345,29100.0
2006-11-13 09:30:00,45.27,45.45,45.24,45.43,37900.0,23.0345,23.1261,23.0192,23.1159,37900.0
2006-11-13 10:00:00,45.42,45.5,45.38,45.47,17800.0,23.1108,23.1515,23.0905,23.1363,17800.0
2006-11-13 10:30:00,45.47,45.48,45.38,45.48,13100.0,23.1363,23.1414,23.0905,23.1414,13100.0
2006-11-13 11:00:00,45.48,45.55,45.46,45.53,18700.0,23.1414,23.177,23.1312,23.1668,18700.0
2006-11-13 11:30:00,45.52,45.55,45.5,45.52,16800.0,23.1617,23.177,23.1515,23.1617,16800.0
2006-11-13 12:00:00,45.52,45.52,45.5,45.51,21900.0,23.1617,23.1617,23.1515,23.1566,21900.0
2006-11-13 12:30:00,45.51,45.52,45.48,45.48,17300.0,23.1566,23.1617,23.1414,23.1414,17300.0
2006-11-13 13:00:00,45.49,45.55,45.49,45.51,13800.0,23.1465,23.177,23.1465,23.1566,13800.0
2006-11-13 13:30:00,45.51,45.54,45.5,45.52,12500.0,23.1566,23.1719,23.1515,23.1617,12500.0
2006-11-13 14:00:00,45.51,45.56,45.5,45.54,14000.0,23.1566,23.1821,23.1515,23.1719,14000.0
2006-11-13 14:30:00,45.54,45.58,45.48,45.49,65100.0,23.1719,23.1922,23.1414,23.1465,65100.0
2006-11-13 15:00:00,45.49,45.53,45.43,45.5,45800.0,23.1465,23.1668,23.1159,23.1515,45800.0
2006-11-13 15:30:00,45.51,45.51,45.45,45.5,37000.0,23.1566,23.1566,23.1261,23.1515,37000.0
2006-11-14 09:30:00,45.5,45.57,45.44,45.46,39000.0,23.1515,23.1872,23.121,23.1312,39000.0
2006-11-14 10:00:00,45.46,45.49,45.38,45.42,27600.0,23.1312,23.1465,23.0905,23.1108,27600.0
2006-11-14 10:30:00,45.41,45.42,45.36,45.39,16100.0,23.1057,23.1108,23.0803,23.0956,16100.0
2006-11-14 11:00:00,45.39,45.45,45.38,45.39,23700.0,23.0956,23.1261,23.0905,23.0956,23700.0
2006-11-14 11:30:00,45.4,45.42,45.38,45.39,11400.0,23.1007,23.1108,23.0905,23.0956,11400.0
2006-11-14 12:00:00,45.39,45.42,45.39,45.39,34000.0,23.0956,23.1108,23.0956,23.0956,34000.0
2006-11-14 12:30:00,45.4,45.46,45.39,45.45,7400.0,23.1007,23.1312,23.0956,23.1261,7400.0
2006-11-14 13:00:00,45.45,45.48,45.41,45.45,9900.0,23.1261,23.1414,23.1057,23.1261,9900.0
2006-11-14 13:30:00,45.46,45.49,45.4,45.41,61900.0,23.1312,23.1465,23.1007,23.1057,61900.0
2006-11-14 14:00:00,45.4,45.49,45.39,45.45,19800.0,23.1007,23.1465,23.0956,23.1261,19800.0
2006-11-14 14:30:00,45.44,45.65,45.41,45.6,44400.0,23.121,23.2279,23.1057,23.2024,44400.0
2006-11-14 15:00:00,45.6,45.65,45.54,45.54,48100.0,23.2024,23.2279,23.1719,23.1719,48100.0
2006-11-14 15:30:00,45.56,45.63,45.43,45.47,136500.0,23.1821,23.2177,23.1159,23.1363,136500.0
2006-11-15 09:30:00,45.54,45.54,45.33,45.5,45600.0,23.1719,23.1719,23.065,23.1515,45600.0
2006-11-15 10:00:00,45.5,45.54,45.41,45.45,22300.0,23.1515,23.1719,23.1057,23.1261,22300.0
2006-11-15 10:30:00,45.44,45.45,45.36,45.38,23500.0,23.121,23.1261,23.0803,23.0905,23500.0
2006-11-15 11:00:00,45.37,45.4,45.37,45.39,66600.0,23.0854,23.1007,23.0854,23.0956,66600.0
2006-11-15 11:30:00,45.39,45.4,45.32,45.38,31000.0,23.0956,23.1007,23.06,23.0905,31000.0
2006-11-15 12:00:00,45.38,45.4,45.37,45.39,9400.0,23.0905,23.1007,23.0854,23.0956,9400.0
2006-11-15 12:30:00,45.39,45.4,45.39,45.4,8800.0,23.0956,23.1007,23.0956,23.1007,8800.0
2006-11-15 13:00:00,45.39,45.4,45.39,45.4,4000.0,23.0956,23.1007,23.0956,23.1007,4000.0
2006-11-15 13:30:00,45.4,45.4,45.39,45.39,12300.0,23.1007,23.1007,23.0956,23.0956,12300.0
2006-11-15 14:00:00,45.39,45.41,45.36,45.36,61000.0,23.0956,23.1057,23.0803,23.0803,61000.0
2006-11-15 14:30:00,45.36,45.37,45.34,45.35,18100.0,23.0803,23.0854,23.0701,23.0752,18100.0
2006-11-15 15:00:00,45.35,45.37,45.32,45.33,27200.0,23.0752,23.0854,23.06,23.065,27200.0
2006-11-15 15:30:00,45.34,45.35,45.29,45.32,94500.0,23.0701,23.0752,23.0447,23.06,94500.0
2006-11-16 09:30:00,45.24,45.72,45.24,45.64,42500.0,23.0192,23.2635,23.0192,23.2228,42500.0
2006-11-16 10:00:00,45.63,45.77,45.57,45.71,23900.0,23.2177,23.2889,23.1872,23.2584,23900.0
2006-11-16 10:30:00,45.68,45.74,45.56,45.6,13100.0,23.2431,23.2737,23.1821,23.2024,13100.0
2006-11-16 11:00:00,45.58,45.6,45.54,45.58,16300.0,23.1922,23.2024,23.1719,23.1922,16300.0
2006-11-16 11:30:00,45.59,45.7,45.58,45.7,16500.0,23.1973,23.2533,23.1922,23.2533,16500.0
2006-11-16 12:00:00,45.7,45.76,45.68,45.73,13800.0,23.2533,23.2838,23.2431,23.2686,13800.0
2006-11-16 12:30:00,45.74,45.77,45.72,45.76,11600.0,23.2737,23.2889,23.2635,23.2838,11600.0
2006-11-16 13:00:00,45.76,45.79,45.72,45.74,10600.0,23.2838,23.2991,23.2635,23.2737,10600.0
2006-11-16 13:30:00,45.74,45.84,45.74,45.8,39200.0,23.2737,23.3245,23.2737,23.3042,39200.0
2006-11-16 14:00:00,45.8,45.88,45.77,45.85,45900.0,23.3042,23.3449,23.2889,23.3296,45900.0
2006-11-16 14:30:00,45.85,45.85,45.77,45.79,37900.0,23.3296,23.3296,23.2889,23.2991,37900.0
2006-11-16 15:00:00,45.79,45.8,45.75,45.76,37100.0,23.2991,23.3042,23.2787,23.2838,37100.0
2006-11-16 15:30:00,45.77,45.77,45.68,45.69,28900.0,23.2889,23.2889,23.2431,23.2482,28900.0
2006-11-17 09:30:00,45.7,45.75,45.51,45.68,184400.0,23.2533,23.2787,23.1566,23.2431,184400.0
2006-11-17 10:00:00,45.67,45.67,45.52,45.54,15700.0,23.238,23.238,23.1617,23.1719,15700.0
2006-11-17 10:30:00,45.53,45.59,45.5,45.51,17500.0,23.1668,23.1973,23.1515,23.1566,17500.0
2006-11-17 11:00:00,45.51,45.57,45.48,45.55,16400.0,23.1566,23.1872,23.1414,23.177,16400.0
2006-11-17 11:30:00,45.55,45.58,45.48,45.54,28300.0,23.177,23.1922,23.1414,23.1719,28300.0
2006-11-17 12:00:00,45.55,45.57,45.51,45.54,14500.0,23.177,23.1872,23.1566,23.1719,14500.0
2006-11-17 12:30:00,45.52,45.57,45.48,45.48,19700.0,23.1617,23.1872,23.1414,23.1414,19700.0
2006-11-17 13:00:00,45.48,45.49,45.46,45.48,5200.0,23.1414,23.1465,23.1312,23.1414,5200.0
2006-11-17 13:30:00,45.47,45.48,45.42,45.43,11400.0,23.1363,23.1414,23.1108,23.1159,11400.0
2006-11-17 14:00:00,45.45,45.49,45.4,45.45,16700.0,23.1261,23.1465,23.1007,23.1261,16700.0
2006-11-17 14:30:00,45.46,45.47,45.44,45.47,19100.0,23.1312,23.1363,23.121,23.1363,19100.0
2006-11-17 15:00:00,45.47,45.49,45.37,45.38,27500.0,23.1363,23.1465,23.0854,23.0905,27500.0
2006-11-17 15:30:00,45.4,45.42,45.36,45.36,52000.0,23.1007,23.1108,23.0803,23.0803,52000.0
2006-11-20 09:30:00,44.94,45.26,44.92,45.15,100000.0,22.8666,23.0294,22.8564,22.9735,100000.0
2006-11-20 10:00:00,45.17,45.3,45.15,45.21,20100.0,22.9836,23.0498,22.9735,23.004,20100.0
2006-11-20 10:30:00,45.23,45.3,45.2,45.28,12900.0,23.0142,23.0498,22.9989,23.0396,12900.0
2006-11-20 11:00:00,45.3,45.3,45.21,45.27,12500.0,23.0498,23.0498,23.004,23.0345,12500.0
2006-11-20 11:30:00,45.27,45.29,45.2,45.23,14000.0,23.0345,23.0447,22.9989,23.0142,14000.0
2006-11-20 12:00:00,45.23,45.23,45.19,45.22,10800.0,23.0142,23.0142,22.9938,23.0091,10800.0
2006-11-20 12:30:00,45.22,45.25,45.22,45.25,7800.0,23.0091,23.0243,23.0091,23.0243,7800.0
2006-11-20 13:00:00,45.25,45.25,45.2,45.24,9600.0,23.0243,23.0243,22.9989,23.0192,9600.0
2006-11-20 13:30:00,45.23,45.25,45.18,45.21,13400.0,23.0142,23.0243,22.9887,23.004,13400.0
2006-11-20 14:00:00,45.21,45.25,45.11,45.13,44100.0,23.004,23.0243,22.9531,22.9633,44100.0
2006-11-20 14:30:00,45.13,45.25,45.08,45.25,28700.0,22.9633,23.0243,22.9378,23.0243,28700.0
2006-11-20 15:00:00,45.25,45.39,45.2,45.27,46300.0,23.0243,23.0956,22.9989,23.0345,46300.0
2006-11-20 15:30:00,45.28,45.39,45.28,45.32,46900.0,23.0396,23.0956,23.0396,23.06,46900.0
2006-11-21 09:30:00,45.41,45.41,45.14,45.2,58400.0,23.1057,23.1057,22.9684,22.9989,58400.0
2006-11-21 10:00:00,45.22,45.31,45.16,45.23,37900.0,23.0091,23.0549,22.9785,23.0142,37900.0
2006-11-21 10:30:00,45.23,45.31,45.2,45.2,20900.0,23.0142,23.0549,22.9989,22.9989,20900.0
2006-11-21 11:00:00,45.21,45.27,45.2,45.24,28900.0,23.004,23.0345,22.9989,23.0192,28900.0
2006-11-21 11:30:00,45.22,45.23,45.19,45.21,34200.0,23.0091,23.0142,22.9938,23.004,34200.0
2006-11-21 12:00:00,45.22,45.22,45.18,45.19,27300.0,23.0091,23.0091,22.9887,22.9938,27300.0
2006-11-21 12:30:00,45.2,45.26,45.19,45.22,12000.0,22.9989,23.0294,22.9938,23.0091,12000.0
2006-11-21 13:00:00,45.22,45.23,45.2,45.21,9800.0,23.0091,23.0142,22.9989,23.004,9800.0
2006-11-21 13:30:00,45.21,45.21,45.2,45.2,14000.0,23.004,23.004,22.9989,22.9989,14000.0
2006-11-21 14:00:00,45.2,45.25,45.2,45.2,32100.0,22.9989,23.0243,22.9989,22.9989,32100.0
2006-11-21 14:30:00,45.21,45.21,45.16,45.18,15100.0,23.004,23.004,22.9785,22.9887,15100.0
2006-11-21 15:00:00,45.18,45.18,45.14,45.16,18600.0,22.9887,22.9887,22.9684,22.9785,18600.0
2006-11-21 15:30:00,45.15,45.27,45.14,45.25,74900.0,22.9735,23.0345,22.9684,23.0243,74900.0
2006-11-22 09:30:00,45.06,45.45,45.06,45.26,37500.0,22.9277,23.1261,22.9277,23.0294,37500.0
2006-11-22 10:00:00,45.28,45.33,45.25,45.27,13800.0,23.0396,23.065,23.0243,23.0345,13800.0
2006-11-22 10:30:00,45.3,45.35,45.21,45.21,9300.0,23.0498,23.0752,23.004,23.004,9300.0
2006-11-22 11:00:00,45.22,45.33,45.22,45.28,14000.0,23.0091,23.065,23.0091,23.0396,14000.0
2006-11-22 11:30:00,45.29,45.3,45.25,45.25,23600.0,23.0447,23.0498,23.0243,23.0243,23600.0
2006-11-22 12:00:00,45.25,45.26,45.17,45.19,5400.0,23.0243,23.0294,22.9836,22.9938,5400.0
2006-11-22 12:30:00,45.19,45.2,45.13,45.14,4700.0,22.9938,22.9989,22.9633,22.9684,4700.0
2006-11-22 13:00:00,45.14,45.14,45.13,45.14,2600.0,22.9684,22.9684,22.9633,22.9684,2600.0
2006-11-22 13:30:00,45.14,45.18,45.13,45.14,5600.0,22.9684,22.9887,22.9633,22.9684,5600.0
2006-11-22 14:00:00,45.14,45.18,45.14,45.17,6900.0,22.9684,22.9887,22.9684,22.9836,6900.0
2006-11-22 14:30:00,45.17,45.24,45.17,45.21,11300.0,22.9836,23.0192,22.9836,23.004,11300.0
2006-11-22 15:00:00,45.22,45.22,45.18,45.2,9300.0,23.0091,23.0091,22.9887,22.9989,9300.0
2006-11-22 15:30:00,45.2,45.23,45.14,45.21,16000.0,22.9989,23.0142,22.9684,23.004,16000.0
2006-11-24 09:30:00,45.12,45.23,45.04,45.1,21700.0,22.9582,23.0142,22.9175,22.948,21700.0
2006-11-24 10:00:00,45.1,45.13,45.02,45.09,8800.0,22.948,22.9633,22.9073,22.9429,8800.0
2006-11-24 10:30:00,45.08,45.14,45.06,45.11,16200.0,22.9378,22.9684,22.9277,22.9531,16200.0
2006-11-24 11:00:00,45.11,45.19,45.1,45.17,9200.0,22.9531,22.9938,22.948,22.9836,9200.0
2006-11-24 11:30:00,45.17,45.2,45.11,45.11,10100.0,22.9836,22.9989,22.9531,22.9531,10100.0
2006-11-24 12:00:00,45.11,45.12,45.07,45.08,10300.0,22.9531,22.9582,22.9327,22.9378,10300.0
2006-11-24 12:30:00,45.08,45.1,45.05,45.07,16800.0,22.9378,22.948,22.9226,22.9327,16800.0
2006-11-27 09:30:00,44.92,45.07,44.44,44.6,62800.0,22.8564,22.9327,22.6122,22.6936,62800.0
2006-11-27 10:00:00,44.6,44.6,44.5,44.58,19900.0,22.6936,22.6936,22.6427,22.6834,19900.0
2006-11-27 10:30:00,44.58,44.6,44.46,44.49,24500.0,22.6834,22.6936,22.6224,22.6376,24500.0
2006-11-27 11:00:00,44.48,44.5,44.33,44.33,21100.0,22.6325,22.6427,22.5562,22.5562,21100.0
2006-11-27 11:30:00,44.32,44.38,44.32,44.35,13400.0,22.5511,22.5817,22.5511,22.5664,13400.0
2006-11-27 12:00:00,44.36,44.37,44.34,44.36,17900.0,22.5715,22.5766,22.5613,22.5715,17900.0
2006-11-27 12:30:00,44.37,44.37,44.35,44.35,9700.0,22.5766,22.5766,22.5664,22.5664,9700.0
2006-11-27 13:00:00,44.35,44.36,44.35,44.36,14000.0,22.5664,22.5715,22.5664,22.5715,14000.0
2006-11-27 13:30:00,44.36,44.37,44.36,44.37,19900.0,22.5715,22.5766,22.5715,22.5766,19900.0
2006-11-27 14:00:00,44.36,44.37,44.35,44.35,46700.0,22.5715,22.5766,22.5664,22.5664,46700.0
2006-11-27 14:30:00,44.35,44.36,44.31,44.33,21300.0,22.5664,22.5715,22.546,22.5562,21300.0
2006-11-27 15:00:00,44.33,44.35,44.33,44.35,16700.0,22.5562,22.5664,22.5562,22.5664,16700.0
2006-11-27 15:30:00,44.34,44.43,44.29,44.35,110000.0,22.5613,22.6071,22.5359,22.5664,110000.0
2006-11-28 09:30:00,44.22,44.57,44.2,44.34,45200.0,22.5002,22.6783,22.4901,22.5613,45200.0
2006-11-28 10:00:00,44.35,44.59,44.33,44.59,28100.0,22.5664,22.6885,22.5562,22.6885,28100.0
2006-11-28 10:30:00,44.59,44.72,44.57,44.66,21500.0,22.6885,22.7547,22.6783,22.7241,21500.0
2006-11-28 11:00:00,44.66,44.69,44.61,44.62,14700.0,22.7241,22.7394,22.6987,22.7038,14700.0
2006-11-28 11:30:00,44.63,44.68,44.55,44.61,15500.0,22.7089,22.7343,22.6682,22.6987,15500.0
2006-11-28 12:00:00,44.6,44.63,44.59,44.59,11300.0,22.6936,22.7089,22.6885,22.6885,11300.0
2006-11-28 12:30:00,44.58,44.59,44.5,44.55,11400.0,22.6834,22.6885,22.6427,22.6682,11400.0
2006-11-28 13:00:00,44.55,44.63,44.44,44.46,20800.0,22.6682,22.7089,22.6122,22.6224,20800.0
2006-11-28 13:30:00,44.48,44.56,44.46,44.5,15900.0,22.6325,22.6732,22.6224,22.6427,15900.0
2006-11-28 14:00:00,44.49,44.5,44.4,44.44,32600.0,22.6376,22.6427,22.5918,22.6122,32600.0
2006-11-28 14:30:00,44.46,44.47,44.33,44.42,41300.0,22.6224,22.6275,22.5562,22.602,41300.0
2006-11-28 15:00:00,44.41,44.45,44.3,44.35,50400.0,22.5969,22.6173,22.5409,22.5664,50400.0
2006-11-28 15:30:00,44.36,44.4,44.32,44.37,57600.0,22.5715,22.5918,22.5511,22.5766,57600.0
2006-11-29 09:30:00,44.35,44.57,44.33,44.56,36900.0,22.5664,22.6783,22.5562,22.6732,36900.0
2006-11-29 10:00:00,44.56,44.67,44.49,44.63,23900.0,22.6732,22.7292,22.6376,22.7089,23900.0
2006-11-29 10:30:00,44.64,44.65,44.58,44.61,18800.0,22.714,22.719,22.6834,22.6987,18800.0
2006-11-29 11:00:00,44.63,44.8,44.62,44.79,25200.0,22.7089,22.7954,22.7038,22.7903,25200.0
2006-11-29 11:30:00,44.78,44.81,44.77,44.79,22300.0,22.7852,22.8005,22.7801,22.7903,22300.0
2006-11-29 12:00:00,44.79,44.8,44.63,44.65,19500.0,22.7903,22.7954,22.7089,22.719,19500.0
2006-11-29 12:30:00,44.66,44.68,44.61,44.65,15300.0,22.7241,22.7343,22.6987,22.719,15300.0
2006-11-29 13:00:00,44.65,44.65,44.53,44.53,11800.0,22.719,22.719,22.658,22.658,11800.0
2006-11-29 13:30:00,44.52,44.53,44.43,44.47,17000.0,22.6529,22.658,22.6071,22.6275,17000.0
2006-11-29 14:00:00,44.46,44.49,44.42,44.43,22700.0,22.6224,22.6376,22.602,22.6071,22700.0
2006-11-29 14:30:00,44.42,44.53,44.42,44.5,19100.0,22.602,22.658,22.602,22.6427,19100.0
2006-11-29 15:00:00,44.49,44.52,44.43,44.51,29600.0,22.6376,22.6529,22.6071,22.6478,29600.0
2006-11-29 15:30:00,44.51,44.6,44.5,44.57,38500.0,22.6478,22.6936,22.6427,22.6783,38500.0
2006-11-30 09:30:00,44.5,44.73,44.5,44.53,34600.0,22.6427,22.7597,22.6427,22.658,34600.0
2006-11-30 10:00:00,44.52,44.52,44.25,44.34,21100.0,22.6529,22.6529,22.5155,22.5613,21100.0
2006-11-30 10:30:00,44.34,44.48,44.3,44.38,14700.0,22.5613,22.6325,22.5409,22.5817,14700.0
2006-11-30 11:00:00,44.37,44.41,44.34,44.38,16600.0,22.5766,22.5969,22.5613,22.5817,16600.0
2006-11-30 11:30:00,44.39,44.39,44.31,44.36,24000.0,22.5867,22.5867,22.546,22.5715,24000.0
2006-11-30 12:00:00,44.36,44.4,44.36,44.4,7900.0,22.5715,22.5918,22.5715,22.5918,7900.0
2006-11-30 12:30:00,44.4,44.45,44.36,44.36,10300.0,22.5918,22.6173,22.5715,22.5715,10300.0
2006-11-30 13:00:00,44.36,44.47,44.35,44.47,20100.0,22.5715,22.6275,22.5664,22.6275,20100.0
2006-11-30 13:30:00,44.47,44.5,44.38,44.38,19900.0,22.6275,22.6427,22.5817,22.5817,19900.0
2006-11-30 14:00:00,44.38,44.42,44.33,44.42,25000.0,22.5817,22.602,22.5562,22.602,25000.0
2006-11-30 14:30:00,44.42,44.56,44.41,44.46,27100.0,22.602,22.6732,22.5969,22.6224,27100.0
2006-11-30 15:00:00,44.47,44.48,44.36,44.38,60100.0,22.6275,22.6325,22.5715,22.5817,60100.0
2006-11-30 15:30:00,44.38,44.39,44.25,44.26,114500.0,22.5817,22.5867,22.5155,22.5206,114500.0
2006-12-01 09:30:00,43.97,44.19,43.8,44.17,87900.0,22.373,22.485,22.2865,22.4748,87900.0
2006-12-01 10:00:00,44.11,44.11,43.85,43.95,45500.0,22.4443,22.4443,22.312,22.3629,45500.0
2006-12-01 10:30:00,43.95,44.32,43.88,44.31,62700.0,22.3629,22.5511,22.3272,22.546,62700.0
2006-12-01 11:00:00,44.3,44.49,44.3,44.47,56600.0,22.5409,22.6376,22.5409,22.6275,56600.0
2006-12-01 11:30:00,44.48,44.66,44.47,44.58,39900.0,22.6325,22.7241,22.6275,22.6834,39900.0
2006-12-01 12:00:00,44.57,44.58,44.43,44.44,30300.0,22.6783,22.6834,22.6071,22.6122,30300.0
2006-12-01 12:30:00,44.44,44.54,44.44,44.5,15600.0,22.6122,22.6631,22.6122,22.6427,15600.0
2006-12-01 13:00:00,44.51,44.51,44.39,44.4,19000.0,22.6478,22.6478,22.5867,22.5918,19000.0
2006-12-01 13:30:00,44.39,44.46,44.3,44.43,18900.0,22.5867,22.6224,22.5409,22.6071,18900.0
2006-12-01 14:00:00,44.42,44.46,44.27,44.33,26300.0,22.602,22.6224,22.5257,22.5562,26300.0
2006-12-01 14:30:00,44.32,44.35,44.22,44.25,39600.0,22.5511,22.5664,22.5002,22.5155,39600.0
2006-12-01 15:00:00,44.25,44.3,44.24,44.25,60000.0,22.5155,22.5409,22.5104,22.5155,60000.0
2006-12-01 15:30:00,44.25,44.27,44.2,44.24,166300.0,22.5155,22.5257,22.4901,22.5104,166300.0
2006-12-04 09:30:00,44.93,44.95,44.61,44.82,113600.0,22.8615,22.8717,22.6987,22.8055,113600.0
2006-12-04 10:00:00,44.8,45.05,44.76,45.02,50800.0,22.7954,22.9226,22.775,22.9073,50800.0
2006-12-04 10:30:00,45.03,45.07,44.88,45.0,60300.0,22.9124,22.9327,22.8361,22.8971,60300.0
2006-12-04 11:00:00,44.99,45.08,44.97,45.01,38100.0,22.892,22.9378,22.8819,22.9022,38100.0
2006-12-04 11:30:00,45.0,45.05,44.93,44.99,18300.0,22.8971,22.9226,22.8615,22.892,18300.0
2006-12-04 12:00:00,44.99,44.99,44.83,44.85,16000.0,22.892,22.892,22.8106,22.8208,16000.0
2006-12-04 12:30:00,44.84,44.86,44.77,44.78,15400.0,22.8157,22.8259,22.7801,22.7852,15400.0
2006-12-04 13:00:00,44.77,44.83,44.74,44.78,23600.0,22.7801,22.8106,22.7648,22.7852,23600.0
2006-12-04 13:30:00,44.77,44.93,44.77,44.89,25100.0,22.7801,22.8615,22.7801,22.8412,25100.0
2006-12-04 14:00:00,44.89,44.93,44.83,44.9,26900.0,22.8412,22.8615,22.8106,22.8462,26900.0
2006-12-04 14:30:00,44.89,45.0,44.87,45.0,53500.0,22.8412,22.8971,22.831,22.8971,53500.0
2006-12-04 15:00:00,44.99,45.03,44.95,44.97,32300.0,22.892,22.9124,22.8717,22.8819,32300.0
2006-12-04 15:30:00,44.97,45.0,44.9,44.94,66200.0,22.8819,22.8971,22.8462,22.8666,66200.0
2006-12-05 09:30:00,44.89,45.07,44.86,44.96,41700.0,22.8412,22.9327,22.8259,22.8768,41700.0
2006-12-05 10:00:00,44.96,45.23,44.96,45.17,35200.0,22.8768,23.0142,22.8768,22.9836,35200.0
2006-12-05 10:30:00,45.2,45.21,45.15,45.18,11500.0,22.9989,23.004,22.9735,22.9887,11500.0
2006-12-05 11:00:00,45.17,45.23,45.16,45.23,14300.0,22.9836,23.0142,22.9785,23.0142,14300.0
2006-12-05 11:30:00,45.22,45.31,45.22,45.28,15300.0,23.0091,23.0549,23.0091,23.0396,15300.0
2006-12-05 12:00:00,45.28,45.28,45.23,45.24,11800.0,23.0396,23.0396,23.0142,23.0192,11800.0
2006-12-05 12:30:00,45.23,45.34,45.23,45.31,25800.0,23.0142,23.0701,23.0142,23.0549,25800.0
2006-12-05 13:00:00,45.31,45.32,45.3,45.3,13300.0,23.0549,23.06,23.0498,23.0498,13300.0
2006-12-05 13:30:00,45.3,45.37,45.3,45.37,24100.0,23.0498,23.0854,23.0498,23.0854,24100.0
2006-12-05 14:00:00,45.37,45.47,45.36,45.47,28000.0,23.0854,23.1363,23.0803,23.1363,28000.0
2006-12-05 14:30:00,45.46,45.47,45.45,45.46,17600.0,23.1312,23.1363,23.1261,23.1312,17600.0
2006-12-05 15:00:00,45.47,45.48,45.4,45.42,29700.0,23.1363,23.1414,23.1007,23.1108,29700.0
2006-12-05 15:30:00,45.41,45.41,45.35,45.38,52700.0,23.1057,23.1057,23.0752,23.0905,52700.0
2006-12-06 09:30:00,45.22,45.84,45.22,45.82,54800.0,23.0091,23.3245,23.0091,23.3144,54800.0
2006-12-06 10:00:00,45.81,46.02,45.81,45.99,59400.0,23.3093,23.4161,23.3093,23.4009,59400.0
2006-12-06 10:30:00,45.99,46.0,45.89,45.9,30500.0,23.4009,23.406,23.35,23.3551,30500.0
2006-12-06 11:00:00,45.89,45.91,45.8,45.9,65700.0,23.35,23.3602,23.3042,23.3551,65700.0
2006-12-06 11:30:00,45.89,45.96,45.88,45.94,40800.0,23.35,23.3856,23.3449,23.3754,40800.0
2006-12-06 12:00:00,45.94,45.95,45.91,45.95,33700.0,23.3754,23.3805,23.3602,23.3805,33700.0
2006-12-06 12:30:00,45.95,45.95,45.93,45.95,11300.0,23.3805,23.3805,23.3703,23.3805,11300.0
2006-12-06 13:00:00,45.94,45.95,45.88,45.88,18400.0,23.3754,23.3805,23.3449,23.3449,18400.0
2006-12-06 13:30:00,45.89,45.91,45.8,45.84,14600.0,23.35,23.3602,23.3042,23.3245,14600.0
2006-12-06 14:00:00,45.85,45.85,45.8,45.8,12600.0,23.3296,23.3296,23.3042,23.3042,12600.0
2006-12-06 14:30:00,45.8,45.81,45.76,45.76,11200.0,23.3042,23.3093,23.2838,23.2838,11200.0
2006-12-06 15:00:00,45.77,45.77,45.69,45.73,30500.0,23.2889,23.2889,23.2482,23.2686,30500.0
2006-12-06 15:30:00,45.74,45.75,45.68,45.7,40800.0,23.2737,23.2787,23.2431,23.2533,40800.0
2006-12-07 09:30:00,45.85,45.85,45.48,45.54,41300.0,23.3296,23.3296,23.1414,23.1719,41300.0
2006-12-07 10:00:00,45.54,45.66,45.51,45.52,19400.0,23.1719,23.233,23.1566,23.1617,19400.0
2006-12-07 10:30:00,45.54,45.63,45.46,45.59,16500.0,23.1719,23.2177,23.1312,23.1973,16500.0
2006-12-07 11:00:00,45.57,45.67,45.57,45.59,15400.0,23.1872,23.238,23.1872,23.1973,15400.0
2006-12-07 11:30:00,45.59,45.75,45.59,45.74,20200.0,23.1973,23.2787,23.1973,23.2737,20200.0
2006-12-07 12:00:00,45.74,45.77,45.73,45.75,34600.0,23.2737,23.2889,23.2686,23.2787,34600.0
2006-12-07 12:30:00,45.76,45.78,45.67,45.68,30000.0,23.2838,23.294,23.238,23.2431,30000.0
2006-12-07 13:00:00,45.69,45.77,45.65,45.75,14600.0,23.2482,23.2889,23.2279,23.2787,14600.0
2006-12-07 13:30:00,45.75,45.79,45.71,45.71,32300.0,23.2787,23.2991,23.2584,23.2584,32300.0
2006-12-07 14:00:00,45.71,45.72,45.59,45.63,14400.0,23.2584,23.2635,23.1973,23.2177,14400.0
2006-12-07 14:30:00,45.64,45.72,45.64,45.65,20500.0,23.2228,23.2635,23.2228,23.2279,20500.0
2006-12-07 15:00:00,45.64,45.65,45.57,45.63,29600.0,23.2228,23.2279,23.1872,23.2177,29600.0
2006-12-07 15:30:00,45.63,45.68,45.58,45.6,103000.0,23.2177,23.2431,23.1922,23.2024,103000.0
2006-12-08 09:30:00,45.5,45.72,45.48,45.63,35700.0,23.1515,23.2635,23.1414,23.2177,35700.0
2006-12-08 10:00:00,45.62,45.65,45.5,45.62,23800.0,23.2126,23.2279,23.1515,23.2126,23800.0
2006-12-08 10:30:00,45.63,45.71,45.6,45.67,10000.0,23.2177,23.2584,23.2024,23.238,10000.0
2006-12-08 11:00:00,45.68,45.81,45.65,45.8,14000.0,23.2431,23.3093,23.2279,23.3042,14000.0
2006-12-08 11:30:00,45.79,45.82,45.75,45.76,17300.0,23.2991,23.3144,23.2787,23.2838,17300.0
2006-12-08 12:00:00,45.77,45.79,45.7,45.74,15800.0,23.2889,23.2991,23.2533,23.2737,15800.0
2006-12-08 12:30:00,45.76,45.76,45.68,45.74,8900.0,23.2838,23.2838,23.2431,23.2737,8900.0
2006-12-08 13:00:00,45.76,45.78,45.71,45.73,6600.0,23.2838,23.294,23.2584,23.2686,6600.0
2006-12-08 13:30:00,45.74,45.78,45.69,45.73,12700.0,23.2737,23.294,23.2482,23.2686,12700.0
2006-12-08 14:00:00,45.73,45.79,45.73,45.75,11500.0,23.2686,23.2991,23.2686,23.2787,11500.0
2006-12-08 14:30:00,45.75,45.87,45.72,45.86,34800.0,23.2787,23.3398,23.2635,23.3347,34800.0
2006-12-08 15:00:00,45.86,45.86,45.76,45.8,14800.0,23.3347,23.3347,23.2838,23.3042,14800.0
2006-12-08 15:30:00,45.81,45.81,45.72,45.77,35800.0,23.3093,23.3093,23.2635,23.2889,35800.0
2006-12-11 09:30:00,45.79,46.24,45.79,45.91,31800.0,23.2991,23.5281,23.2991,23.3602,31800.0
2006-12-11 10:00:00,45.89,46.0,45.89,45.92,20000.0,23.35,23.406,23.35,23.3652,20000.0
2006-12-11 10:30:00,45.93,45.96,45.87,45.87,9100.0,23.3703,23.3856,23.3398,23.3398,9100.0
2006-12-11 11:00:00,45.88,45.92,45.86,45.87,11600.0,23.3449,23.3652,23.3347,23.3398,11600.0
2006-12-11 11:30:00,45.87,45.94,45.83,45.94,19700.0,23.3398,23.3754,23.3195,23.3754,19700.0
2006-12-11 12:00:00,45.92,45.97,45.9,45.95,11900.0,23.3652,23.3907,23.3551,23.3805,11900.0
2006-12-11 12:30:00,45.94,45.96,45.91,45.94,6400.0,23.3754,23.3856,23.3602,23.3754,6400.0
2006-12-11 13:00:00,45.95,46.03,45.94,45.99,16600.0,23.3805,23.4212,23.3754,23.4009,16600.0
2006-12-11 13:30:00,45.99,46.01,45.97,45.98,6700.0,23.4009,23.411,23.3907,23.3958,6700.0
2006-12-11 14:00:00,46.0,46.0,45.94,45.94,11700.0,23.406,23.406,23.3754,23.3754,11700.0
2006-12-11 14:30:00,45.94,45.97,45.93,45.93,5800.0,23.3754,23.3907,23.3703,23.3703,5800.0
2006-12-11 15:00:00,45.94,45.97,45.9,45.97,23200.0,23.3754,23.3907,23.3551,23.3907,23200.0
2006-12-11 15:30:00,45.96,46.04,45.95,46.04,46100.0,23.3856,23.4263,23.3805,23.4263,46100.0
2006-12-12 09:30:00,45.92,46.18,45.92,46.16,38100.0,23.3652,23.4975,23.3652,23.4874,38100.0
2006-12-12 10:00:00,46.15,46.2,46.1,46.13,23900.0,23.4823,23.5077,23.4568,23.4721,23900.0
2006-12-12 10:30:00,46.13,46.18,46.1,46.12,14700.0,23.4721,23.4975,23.4568,23.467,14700.0
2006-12-12 11:00:00,46.13,46.18,46.12,46.13,22700.0,23.4721,23.4975,23.467,23.4721,22700.0
2006-12-12 11:30:00,46.13,46.13,46.08,46.09,17400.0,23.4721,23.4721,23.4467,23.4517,17400.0
2006-12-12 12:00:00,46.08,46.08,45.95,45.96,23800.0,23.4467,23.4467,23.3805,23.3856,23800.0
2006-12-12 12:30:00,45.96,46.04,45.96,46.01,21800.0,23.3856,23.4263,23.3856,23.411,21800.0
2006-12-12 13:00:00,46.01,46.04,46.0,46.04,13700.0,23.411,23.4263,23.406,23.4263,13700.0
2006-12-12 13:30:00,46.03,46.1,46.02,46.06,16900.0,23.4212,23.4568,23.4161,23.4365,16900.0
2006-12-12 14:00:00,46.06,46.2,46.05,46.16,23900.0,23.4365,23.5077,23.4314,23.4874,23900.0
2006-12-12 14:30:00,46.18,46.22,46.09,46.2,29800.0,23.4975,23.5179,23.4517,23.5077,29800.0
2006-12-12 15:00:00,46.2,46.2,46.15,46.18,26200.0,23.5077,23.5077,23.4823,23.4975,26200.0
2006-12-12 15:30:00,46.17,46.23,46.14,46.22,26000.0,23.4925,23.523,23.4772,23.5179,26000.0
2006-12-13 09:30:00,46.19,46.3,46.11,46.27,68400.0,23.5026,23.5586,23.4619,23.5433,68400.0
2006-12-13 10:00:00,46.27,46.43,46.25,46.4,19100.0,23.5433,23.6247,23.5332,23.6095,19100.0
2006-12-13 10:30:00,46.41,46.41,46.27,46.29,15800.0,23.6146,23.6146,23.5433,23.5535,15800.0
2006-12-13 11:00:00,46.29,46.31,46.25,46.28,17500.0,23.5535,23.5637,23.5332,23.5484,17500.0
2006-12-13 11:30:00,46.27,46.27,46.19,46.22,30600.0,23.5433,23.5433,23.5026,23.5179,30600.0
2006-12-13 12:00:00,46.23,46.24,46.18,46.19,25600.0,23.523,23.5281,23.4975,23.5026,25600.0
2006-12-13 12:30:00,46.19,46.23,46.15,46.22,15800.0,23.5026,23.523,23.4823,23.5179,15800.0
2006-12-13 13:00:00,46.21,46.27,46.18,46.27,15500.0,23.5128,23.5433,23.4975,23.5433,15500.0
2006-12-13 13:30:00,46.27,46.27,46.17,46.19,16200.0,23.5433,23.5433,23.4925,23.5026,16200.0
2006-12-13 14:00:00,46.19,46.22,46.11,46.15,18800.0,23.5026,23.5179,23.4619,23.4823,18800.0
2006-12-13 14:30:00,46.14,46.2,46.11,46.18,28900.0,23.4772,23.5077,23.4619,23.4975,28900.0
2006-12-13 15:00:00,46.19,46.21,46.09,46.16,53900.0,23.5026,23.5128,23.4517,23.4874,53900.0
2006-12-13 15:30:00,46.15,46.24,46.12,46.19,41800.0,23.4823,23.5281,23.467,23.5026,41800.0
2006-12-14 09:30:00,46.3,46.46,46.08,46.4,38600.0,23.5586,23.64,23.4467,23.6095,38600.0
2006-12-14 10:00:00,46.41,46.46,46.24,46.29,27200.0,23.6146,23.64,23.5281,23.5535,27200.0
2006-12-14 10:30:00,46.29,46.44,46.25,46.27,34200.0,23.5535,23.6298,23.5332,23.5433,34200.0
2006-12-14 11:00:00,46.28,46.29,46.27,46.27,17500.0,23.5484,23.5535,23.5433,23.5433,17500.0
2006-12-14 11:30:00,46.27,46.29,46.25,46.29,13100.0,23.5433,23.5535,23.5332,23.5535,13100.0
2006-12-14 12:00:00,46.29,46.3,46.28,46.3,7600.0,23.5535,23.5586,23.5484,23.5586,7600.0
2006-12-14 12:30:00,46.29,46.32,46.29,46.29,10000.0,23.5535,23.5688,23.5535,23.5535,10000.0
2006-12-14 13:00:00,46.29,46.35,46.28,46.35,11600.0,23.5535,23.584,23.5484,23.584,11600.0
2006-12-14 13:30:00,46.34,46.36,46.32,46.36,12400.0,23.579,23.5891,23.5688,23.5891,12400.0
2006-12-14 14:00:00,46.35,46.45,46.3,46.31,37700.0,23.584,23.6349,23.5586,23.5637,37700.0
2006-12-14 14:30:00,46.3,46.4,46.3,46.4,37900.0,23.5586,23.6095,23.5586,23.6095,37900.0
2006-12-14 15:00:00,46.39,46.4,46.31,46.33,27300.0,23.6044,23.6095,23.5637,23.5739,27300.0
2006-12-14 15:30:00,46.33,46.45,46.32,46.36,50100.0,23.5739,23.6349,23.5688,23.5891,50100.0
2006-12-15 09:30:00,46.42,46.65,46.34,46.6,435300.0,23.6197,23.7367,23.579,23.7112,435300.0
2006-12-15 10:00:00,46.56,46.65,46.55,46.59,12800.0,23.6909,23.7367,23.6858,23.7062,12800.0
2006-12-15 10:30:00,46.6,46.62,46.58,46.58,11400.0,23.7112,23.7214,23.7011,23.7011,11400.0
2006-12-15 11:00:00,46.59,46.6,46.5,46.5,6700.0,23.7062,23.7112,23.6604,23.6604,6700.0
2006-12-15 11:30:00,46.5,46.54,46.5,46.52,13200.0,23.6604,23.6807,23.6604,23.6705,13200.0
2006-12-15 12:00:00,46.52,46.52,46.49,46.49,25400.0,23.6705,23.6705,23.6553,23.6553,25400.0
2006-12-15 12:30:00,46.5,46.54,46.45,46.45,13200.0,23.6604,23.6807,23.6349,23.6349,13200.0
2006-12-15 13:00:00,46.45,46.52,46.45,46.49,17900.0,23.6349,23.6705,23.6349,23.6553,17900.0
2006-12-15 13:30:00,46.49,46.54,46.45,46.54,13600.0,23.6553,23.6807,23.6349,23.6807,13600.0
2006-12-15 14:00:00,46.53,46.6,46.53,46.6,25500.0,23.6756,23.7112,23.6756,23.7112,25500.0
2006-12-15 14:30:00,46.6,46.67,46.52,46.63,37500.0,23.7112,23.7469,23.6705,23.7265,37500.0
2006-12-15 15:00:00,46.63,46.75,46.61,46.67,51400.0,23.7265,23.7876,23.7163,23.7469,51400.0
2006-12-15 15:30:00,46.67,46.75,46.61,46.69,116200.0,23.7469,23.7876,23.7163,23.757,116200.0
2006-12-18 09:30:00,46.85,46.89,46.69,46.71,40900.0,23.8385,23.8588,23.757,23.7672,40900.0
2006-12-18 10:00:00,46.7,46.78,46.7,46.71,17300.0,23.7621,23.8028,23.7621,23.7672,17300.0
2006-12-18 10:30:00,46.7,46.71,46.7,46.7,10700.0,23.7621,23.7672,23.7621,23.7621,10700.0
2006-12-18 11:00:00,46.7,46.71,46.66,46.66,18600.0,23.7621,23.7672,23.7418,23.7418,18600.0
2006-12-18 11:30:00,46.65,46.66,46.6,46.6,51900.0,23.7367,23.7418,23.7112,23.7112,51900.0
2006-12-18 12:00:00,46.6,46.61,46.48,46.51,28000.0,23.7112,23.7163,23.6502,23.6655,28000.0
2006-12-18 12:30:00,46.52,46.54,46.47,46.51,17100.0,23.6705,23.6807,23.6451,23.6655,17100.0
2006-12-18 13:00:00,46.5,46.5,46.39,46.39,20700.0,23.6604,23.6604,23.6044,23.6044,20700.0
2006-12-18 13:30:00,46.39,46.39,46.35,46.35,17200.0,23.6044,23.6044,23.584,23.584,17200.0
2006-12-18 14:00:00,46.35,46.36,46.26,46.26,30400.0,23.584,23.5891,23.5382,23.5382,30400.0
2006-12-18 14:30:00,46.26,46.27,46.04,46.11,59300.0,23.5382,23.5433,23.4263,23.4619,59300.0
2006-12-18 15:00:00,46.11,46.14,46.07,46.09,60000.0,23.4619,23.4772,23.4416,23.4517,60000.0
2006-12-18 15:30:00,46.08,46.11,45.96,46.02,184900.0,23.4467,23.4619,23.3856,23.4161,184900.0
2006-12-19 09:30:00,46.09,46.31,46.08,46.15,52800.0,23.4517,23.5637,23.4467,23.4823,52800.0
2006-12-19 10:00:00,46.15,46.29,46.15,46.29,18400.0,23.4823,23.5535,23.4823,23.5535,18400.0
2006-12-19 10:30:00,46.3,46.33,46.25,46.3,15200.0,23.5586,23.5739,23.5332,23.5586,15200.0
2006-12-19 11:00:00,46.3,46.34,46.2,46.2,25900.0,23.5586,23.579,23.5077,23.5077,25900.0
2006-12-19 11:30:00,46.21,46.25,46.2,46.21,14000.0,23.5128,23.5332,23.5077,23.5128,14000.0
2006-12-19 12:00:00,46.22,46.29,46.2,46.2,16100.0,23.5179,23.5535,23.5077,23.5077,16100.0
2006-12-19 12:30:00,46.2,46.29,46.2,46.24,18100.0,23.5077,23.5535,23.5077,23.5281,18100.0
2006-12-19 13:00:00,46.24,46.24,46.14,46.17,27900.0,23.5281,23.5281,23.4772,23.4925,27900.0
2006-12-19 13:30:00,46.16,46.16,46.0,46.03,125500.0,23.4874,23.4874,23.406,23.4212,125500.0
2006-12-19 14:00:00,46.04,46.27,46.04,46.21,32600.0,23.4263,23.5433,23.4263,23.5128,32600.0
2006-12-19 14:30:00,46.2,46.22,46.09,46.09,68900.0,23.5077,23.5179,23.4517,23.4517,68900.0
2006-12-19 15:00:00,46.1,46.25,46.1,46.15,67400.0,23.4568,23.5332,23.4568,23.4823,67400.0
2006-12-19 15:30:00,46.14,46.22,46.09,46.15,130500.0,23.4772,23.5179,23.4517,23.4823,130500.0
2006-12-20 09:30:00,46.02,46.2,45.85,45.87,31600.0,23.5873,23.6796,23.5002,23.5104,31600.0
2006-12-20 10:00:00,45.87,46.0,45.84,45.9,14000.0,23.5104,23.5771,23.4951,23.5258,14000.0
2006-12-20 10:30:00,45.89,46.0,45.88,45.88,10600.0,23.5207,23.5771,23.5156,23.5156,10600.0
2006-12-20 11:00:00,45.89,45.93,45.78,45.78,20300.0,23.5207,23.5412,23.4643,23.4643,20300.0
2006-12-20 11:30:00,45.78,45.82,45.76,45.8,33800.0,23.4643,23.4848,23.4541,23.4746,33800.0
2006-12-20 12:00:00,45.8,45.82,45.76,45.8,22000.0,23.4746,23.4848,23.4541,23.4746,22000.0
2006-12-20 12:30:00,45.8,45.83,45.79,45.81,18700.0,23.4746,23.4899,23.4694,23.4797,18700.0
2006-12-20 13:00:00,45.8,45.83,45.79,45.82,23200.0,23.4746,23.4899,23.4694,23.4848,23200.0
2006-12-20 13:30:00,45.82,45.82,45.79,45.79,19800.0,23.4848,23.4848,23.4694,23.4694,19800.0
2006-12-20 14:00:00,45.79,45.83,45.77,45.81,30700.0,23.4694,23.4899,23.4592,23.4797,30700.0
2006-12-20 14:30:00,45.79,45.81,45.71,45.74,22600.0,23.4694,23.4797,23.4284,23.4438,22600.0
2006-12-20 15:00:00,45.72,45.77,45.71,45.71,32300.0,23.4336,23.4592,23.4284,23.4284,32300.0
2006-12-20 15:30:00,45.71,45.83,45.71,45.82,63100.0,23.4284,23.4899,23.4284,23.4848,63100.0
2006-12-21 09:30:00,45.74,46.07,45.74,46.07,26100.0,23.4438,23.613,23.4438,23.613,26100.0
2006-12-21 10:00:00,46.07,46.14,45.99,46.08,21300.0,23.613,23.6488,23.572,23.6181,21300.0
2006-12-21 10:30:00,46.06,46.19,46.02,46.07,18300.0,23.6078,23.6745,23.5873,23.613,18300.0
2006-12-21 11:00:00,46.08,46.08,45.95,45.97,19900.0,23.6181,23.6181,23.5515,23.5617,19900.0
2006-12-21 11:30:00,45.97,45.97,45.89,45.89,9400.0,23.5617,23.5617,23.5207,23.5207,9400.0
2006-12-21 12:00:00,45.88,45.93,45.82,45.89,13900.0,23.5156,23.5412,23.4848,23.5207,13900.0
2006-12-21 12:30:00,45.92,45.92,45.8,45.81,11600.0,23.5361,23.5361,23.4746,23.4797,11600.0
2006-12-21 13:00:00,45.81,45.88,45.81,45.87,8200.0,23.4797,23.5156,23.4797,23.5104,8200.0
2006-12-21 13:30:00,45.87,45.9,45.71,45.74,12600.0,23.5104,23.5258,23.4284,23.4438,12600.0
2006-12-21 14:00:00,45.74,45.78,45.71,45.76,8600.0,23.4438,23.4643,23.4284,23.4541,8600.0
2006-12-21 14:30:00,45.77,45.79,45.61,45.69,21700.0,23.4592,23.4694,23.3772,23.4182,21700.0
2006-12-21 15:00:00,45.69,45.74,45.55,45.62,43900.0,23.4182,23.4438,23.3464,23.3823,43900.0
2006-12-21 15:30:00,45.62,45.64,45.54,45.55,72900.0,23.3823,23.3926,23.3413,23.3464,72900.0
2006-12-22 09:30:00,45.54,45.8,45.5,45.62,24600.0,23.3413,23.4746,23.3208,23.3823,24600.0
2006-12-22 10:00:00,45.63,45.81,45.54,45.81,13800.0,23.3874,23.4797,23.3413,23.4797,13800.0
2006-12-22 10:30:00,45.8,45.83,45.7,45.73,19600.0,23.4746,23.4899,23.4233,23.4387,19600.0
2006-12-22 11:00:00,45.74,45.85,45.66,45.67,28900.0,23.4438,23.5002,23.4028,23.4079,28900.0
2006-12-22 11:30:00,45.67,45.71,45.6,45.65,16400.0,23.4079,23.4284,23.3721,23.3977,16400.0
2006-12-22 12:00:00,45.63,45.68,45.56,45.56,21700.0,23.3874,23.4131,23.3516,23.3516,21700.0
2006-12-22 12:30:00,45.57,45.6,45.54,45.57,19900.0,23.3567,23.3721,23.3413,23.3567,19900.0
2006-12-22 13:00:00,45.57,45.59,45.5,45.51,18900.0,23.3567,23.3669,23.3208,23.3259,18900.0
2006-12-22 13:30:00,45.51,45.58,45.51,45.55,11600.0,23.3259,23.3618,23.3259,23.3464,11600.0
2006-12-22 14:00:00,45.56,45.59,45.53,45.55,19800.0,23.3516,23.3669,23.3362,23.3464,19800.0
2006-12-22 14:30:00,45.54,45.54,45.5,45.52,27500.0,23.3413,23.3413,23.3208,23.3311,27500.0
2006-12-22 15:00:00,45.52,45.53,45.46,45.46,37200.0,23.3311,23.3362,23.3003,23.3003,37200.0
2006-12-22 15:30:00,45.47,45.48,45.38,45.4,54000.0,23.3054,23.3106,23.2593,23.2696,54000.0
2006-12-26 09:30:00,45.23,45.5,45.16,45.41,50100.0,23.1824,23.3208,23.1465,23.2747,50100.0
2006-12-26 10:00:00,45.42,45.57,45.4,45.54,19900.0,23.2798,23.3567,23.2696,23.3413,19900.0
2006-12-26 10:30:00,45.52,45.58,45.46,45.46,11900.0,23.3311,23.3618,23.3003,23.3003,11900.0
2006-12-26 11:00:00,45.49,45.63,45.46,45.57,23100.0,23.3157,23.3874,23.3003,23.3567,23100.0
2006-12-26 11:30:00,45.57,45.6,45.53,45.58,25100.0,23.3567,23.3721,23.3362,23.3618,25100.0
2006-12-26 12:00:00,45.58,45.6,45.51,45.57,11900.0,23.3618,23.3721,23.3259,23.3567,11900.0
2006-12-26 12:30:00,45.57,45.59,45.52,45.59,13000.0,23.3567,23.3669,23.3311,23.3669,13000.0
2006-12-26 13:00:00,45.59,45.62,45.54,45.6,15700.0,23.3669,23.3823,23.3413,23.3721,15700.0
2006-12-26 13:30:00,45.58,45.63,45.56,45.61,23500.0,23.3618,23.3874,23.3516,23.3772,23500.0
2006-12-26 14:00:00,45.62,45.66,45.6,45.62,22100.0,23.3823,23.4028,23.3721,23.3823,22100.0
2006-12-26 14:30:00,45.61,45.63,45.53,45.57,21800.0,23.3772,23.3874,23.3362,23.3567,21800.0
2006-12-26 15:00:00,45.56,45.61,45.47,45.51,45400.0,23.3516,23.3772,23.3054,23.3259,45400.0
2006-12-26 15:30:00,45.51,45.58,45.47,45.5,83700.0,23.3259,23.3618,23.3054,23.3208,83700.0
2006-12-27 09:30:00,45.69,46.04,45.56,45.81,96900.0,23.4182,23.5976,23.3516,23.4797,96900.0
2006-12-27 10:00:00,45.81,45.93,45.7,45.92,18300.0,23.4797,23.5412,23.4233,23.5361,18300.0
2006-12-27 10:30:00,45.92,45.92,45.81,45.88,16800.0,23.5361,23.5361,23.4797,23.5156,16800.0
2006-12-27 11:00:00,45.91,45.99,45.86,45.86,17600.0,23.5309,23.572,23.5053,23.5053,17600.0
2006-12-27 11:30:00,45.86,45.86,45.77,45.82,15600.0,23.5053,23.5053,23.4592,23.4848,15600.0
2006-12-27 12:00:00,45.82,45.83,45.64,45.65,22900.0,23.4848,23.4899,23.3926,23.3977,22900.0
2006-12-27 12:30:00,45.65,45.71,45.65,45.7,12400.0,23.3977,23.4284,23.3977,23.4233,12400.0
2006-12-27 13:00:00,45.7,45.76,45.69,45.76,19500.0,23.4233,23.4541,23.4182,23.4541,19500.0
2006-12-27 13:30:00,45.76,45.85,45.76,45.84,42800.0,23.4541,23.5002,23.4541,23.4951,42800.0
2006-12-27 14:00:00,45.84,45.88,45.79,45.82,15300.0,23.4951,23.5156,23.4694,23.4848,15300.0
2006-12-27 14:30:00,45.82,45.86,45.81,45.82,13700.0,23.4848,23.5053,23.4797,23.4848,13700.0
2006-12-27 15:00:00,45.81,45.83,45.78,45.8,27900.0,23.4797,23.4899,23.4643,23.4746,27900.0
2006-12-27 15:30:00,45.81,45.82,45.78,45.81,43800.0,23.4797,23.4848,23.4643,23.4797,43800.0
2006-12-28 09:30:00,45.67,45.91,45.67,45.88,33100.0,23.4079,23.5309,23.4079,23.5156,33100.0
2006-12-28 10:00:00,45.91,45.98,45.78,45.88,36100.0,23.5309,23.5668,23.4643,23.5156,36100.0
2006-12-28 10:30:00,45.89,45.89,45.71,45.71,20700.0,23.5207,23.5207,23.4284,23.4284,20700.0
2006-12-28 11:00:00,45.74,45.75,45.69,45.69,9700.0,23.4438,23.4489,23.4182,23.4182,9700.0
2006-12-28 11:30:00,45.7,45.7,45.57,45.6,21500.0,23.4233,23.4233,23.3567,23.3721,21500.0
2006-12-28 12:00:00,45.61,45.66,45.59,45.66,13400.0,23.3772,23.4028,23.3669,23.4028,13400.0
2006-12-28 12:30:00,45.66,45.68,45.62,45.64,11100.0,23.4028,23.4131,23.3823,23.3926,11100.0
2006-12-28 13:00:00,45.64,45.65,45.57,45.6,10900.0,23.3926,23.3977,23.3567,23.3721,10900.0
2006-12-28 13:30:00,45.59,45.68,45.59,45.63,12200.0,23.3669,23.4131,23.3669,23.3874,12200.0
2006-12-28 14:00:00,45.62,45.73,45.6,45.68,13800.0,23.3823,23.4387,23.3721,23.4131,13800.0
2006-12-28 14:30:00,45.68,45.79,45.68,45.75,26000.0,23.4131,23.4694,23.4131,23.4489,26000.0
2006-12-28 15:00:00,45.75,45.75,45.67,45.71,25400.0,23.4489,23.4489,23.4079,23.4284,25400.0
2006-12-28 15:30:00,45.72,45.75,45.69,45.69,31200.0,23.4336,23.4489,23.4182,23.4182,31200.0
2006-12-29 09:30:00,45.84,45.84,45.58,45.62,43300.0,23.4951,23.4951,23.3618,23.3823,43300.0
2006-12-29 10:00:00,45.64,45.68,45.48,45.51,43000.0,23.3926,23.4131,23.3106,23.3259,43000.0
2006-12-29 10:30:00,45.49,45.59,45.47,45.5,41000.0,23.3157,23.3669,23.3054,23.3208,41000.0
2006-12-29 11:00:00,45.47,45.51,45.4,45.42,13400.0,23.3054,23.3259,23.2696,23.2798,13400.0
2006-12-29 11:30:00,45.42,45.47,45.35,45.36,18900.0,23.2798,23.3054,23.2439,23.249,18900.0
2006-12-29 12:00:00,45.39,45.43,45.38,45.39,8500.0,23.2644,23.2849,23.2593,23.2644,8500.0
2006-12-29 12:30:00,45.42,45.43,45.32,45.38,14300.0,23.2798,23.2849,23.2285,23.2593,14300.0
2006-12-29 13:00:00,45.36,45.4,45.34,45.38,12200.0,23.249,23.2696,23.2388,23.2593,12200.0
2006-12-29 13:30:00,45.38,45.4,45.28,45.37,11900.0,23.2593,23.2696,23.208,23.2542,11900.0
2006-12-29 14:00:00,45.37,45.38,45.27,45.29,12900.0,23.2542,23.2593,23.2029,23.2132,12900.0
2006-12-29 14:30:00,45.28,45.31,45.2,45.23,21300.0,23.208,23.2234,23.167,23.1824,21300.0
2006-12-29 15:00:00,45.23,45.28,45.08,45.11,22800.0,23.1824,23.208,23.1055,23.1209,22800.0
2006-12-29 15:30:00,45.11,45.39,45.08,45.25,97900.0,23.1209,23.2644,23.1055,23.1927,97900.0
2007-01-03 09:30:00,45.43,45.91,45.22,45.72,62500.0,23.2849,23.5309,23.1773,23.4336,62500.0
2007-01-03 10:00:00,45.74,45.86,45.65,45.69,38600.0,23.4438,23.5053,23.3977,23.4182,38600.0
2007-01-03 10:30:00,45.7,46.0,45.7,45.94,37300.0,23.4233,23.5771,23.4233,23.5463,37300.0
2007-01-03 11:00:00,45.94,45.96,45.89,45.93,31100.0,23.5463,23.5566,23.5207,23.5412,31100.0
2007-01-03 11:30:00,45.91,45.95,45.9,45.91,12300.0,23.5309,23.5515,23.5258,23.5309,12300.0
2007-01-03 12:00:00,45.92,45.92,45.89,45.89,19100.0,23.5361,23.5361,23.5207,23.5207,19100.0
2007-01-03 12:30:00,45.89,45.95,45.89,45.9,16600.0,23.5207,23.5515,23.5207,23.5258,16600.0
2007-01-03 13:00:00,45.91,45.97,45.86,45.86,14400.0,23.5309,23.5617,23.5053,23.5053,14400.0
2007-01-03 13:30:00,45.87,45.9,45.83,45.87,16500.0,23.5104,23.5258,23.4899,23.5104,16500.0
2007-01-03 14:00:00,45.87,45.91,45.63,45.71,42400.0,23.5104,23.5309,23.3874,23.4284,42400.0
2007-01-03 14:30:00,45.72,45.74,45.52,45.52,41000.0,23.4336,23.4438,23.3311,23.3311,41000.0
2007-01-03 15:00:00,45.54,45.73,45.53,45.72,63400.0,23.3413,23.4387,23.3362,23.4336,63400.0
2007-01-03 15:30:00,45.72,45.83,45.72,45.81,93800.0,23.4336,23.4899,23.4336,23.4797,93800.0
2007-01-04 09:30:00,45.8,45.85,45.66,45.77,51300.0,23.4746,23.5002,23.4028,23.4592,51300.0
2007-01-04 10:00:00,45.76,45.84,45.53,45.58,29700.0,23.4541,23.4951,23.3362,23.3618,29700.0
2007-01-04 10:30:00,45.59,45.81,45.58,45.68,28400.0,23.3669,23.4797,23.3618,23.4131,28400.0
2007-01-04 11:00:00,45.67,45.75,45.59,45.64,30800.0,23.4079,23.4489,23.3669,23.3926,30800.0
2007-01-04 11:30:00,45.61,45.67,45.58,45.6,19600.0,23.3772,23.4079,23.3618,23.3721,19600.0
2007-01-04 12:00:00,45.61,45.62,45.5,45.5,19900.0,23.3772,23.3823,23.3208,23.3208,19900.0
2007-01-04 12:30:00,45.51,45.51,45.43,45.46,19200.0,23.3259,23.3259,23.2849,23.3003,19200.0
2007-01-04 13:00:00,45.45,45.47,45.36,45.4,16600.0,23.2952,23.3054,23.249,23.2696,16600.0
2007-01-04 13:30:00,45.4,45.46,45.32,45.38,25500.0,23.2696,23.3003,23.2285,23.2593,25500.0
2007-01-04 14:00:00,45.38,45.45,45.35,45.44,31900.0,23.2593,23.2952,23.2439,23.2901,31900.0
2007-01-04 14:30:00,45.42,45.64,45.42,45.62,32700.0,23.2798,23.3926,23.2798,23.3823,32700.0
2007-01-04 15:00:00,45.62,45.66,45.55,45.59,21400.0,23.3823,23.4028,23.3464,23.3669,21400.0
2007-01-04 15:30:00,45.59,45.69,45.58,45.59,31600.0,23.3669,23.4182,23.3618,23.3669,31600.0
2007-01-05 09:30:00,45.56,45.56,45.31,45.34,58100.0,23.3516,23.3516,23.2234,23.2388,58100.0
2007-01-05 10:00:00,45.34,45.48,45.34,45.35,15800.0,23.2388,23.3106,23.2388,23.2439,15800.0
2007-01-05 10:30:00,45.38,45.39,45.34,45.35,17000.0,23.2593,23.2644,23.2388,23.2439,17000.0
2007-01-05 11:00:00,45.35,45.36,45.14,45.15,40800.0,23.2439,23.249,23.1363,23.1414,40800.0
2007-01-05 11:30:00,45.16,45.25,45.15,45.24,35800.0,23.1465,23.1927,23.1414,23.1875,35800.0
2007-01-05 12:00:00,45.23,45.25,45.19,45.21,16300.0,23.1824,23.1927,23.1619,23.1722,16300.0
2007-01-05 12:30:00,45.21,45.26,45.17,45.19,15600.0,23.1722,23.1978,23.1517,23.1619,15600.0
2007-01-05 13:00:00,45.18,45.23,45.15,45.2,19800.0,23.1568,23.1824,23.1414,23.167,19800.0
2007-01-05 13:30:00,45.18,45.24,45.15,45.22,18200.0,23.1568,23.1875,23.1414,23.1773,18200.0
2007-01-05 14:00:00,45.21,45.22,45.14,45.19,18200.0,23.1722,23.1773,23.1363,23.1619,18200.0
2007-01-05 14:30:00,45.19,45.19,45.06,45.11,48800.0,23.1619,23.1619,23.0953,23.1209,48800.0
2007-01-05 15:00:00,45.1,45.26,45.04,45.24,38900.0,23.1158,23.1978,23.085,23.1875,38900.0
2007-01-05 15:30:00,45.25,45.3,45.19,45.29,60400.0,23.1927,23.2183,23.1619,23.2132,60400.0
2007-01-08 09:30:00,45.2,45.33,44.89,44.98,78800.0,23.167,23.2337,23.0082,23.0543,78800.0
2007-01-08 10:00:00,45.0,45.11,44.9,45.05,46000.0,23.0645,23.1209,23.0133,23.0902,46000.0
2007-01-08 10:30:00,45.03,45.26,44.94,45.08,24900.0,23.0799,23.1978,23.0338,23.1055,24900.0
2007-01-08 11:00:00,45.08,45.35,45.08,45.27,30500.0,23.1055,23.2439,23.1055,23.2029,30500.0
2007-01-08 11:30:00,45.26,45.35,45.24,45.25,26400.0,23.1978,23.2439,23.1875,23.1927,26400.0
2007-01-08 12:00:00,45.26,45.28,45.17,45.17,19200.0,23.1978,23.208,23.1517,23.1517,19200.0
2007-01-08 12:30:00,45.18,45.24,45.18,45.19,21000.0,23.1568,23.1875,23.1568,23.1619,21000.0
2007-01-08 13:00:00,45.19,45.19,45.11,45.13,23200.0,23.1619,23.1619,23.1209,23.1312,23200.0
2007-01-08 13:30:00,45.14,45.24,45.13,45.21,36700.0,23.1363,23.1875,23.1312,23.1722,36700.0
2007-01-08 14:00:00,45.2,45.22,45.18,45.22,26400.0,23.167,23.1773,23.1568,23.1773,26400.0
2007-01-08 14:30:00,45.22,45.26,45.2,45.25,21600.0,23.1773,23.1978,23.167,23.1927,21600.0
2007-01-08 15:00:00,45.24,45.36,45.24,45.27,48800.0,23.1875,23.249,23.1875,23.2029,48800.0
2007-01-08 15:30:00,45.27,45.39,45.27,45.34,85700.0,23.2029,23.2644,23.2029,23.2388,85700.0
2007-01-09 09:30:00,45.36,45.5,45.05,45.41,60700.0,23.249,23.3208,23.0902,23.2747,60700.0
2007-01-09 10:00:00,45.4,45.5,45.39,45.49,29300.0,23.2696,23.3208,23.2644,23.3157,29300.0
2007-01-09 10:30:00,45.48,45.55,45.4,45.41,30500.0,23.3106,23.3464,23.2696,23.2747,30500.0
2007-01-09 11:00:00,45.4,45.43,45.28,45.29,37400.0,23.2696,23.2849,23.208,23.2132,37400.0
2007-01-09 11:30:00,45.29,45.33,45.12,45.13,14600.0,23.2132,23.2337,23.126,23.1312,14600.0
2007-01-09 12:00:00,45.13,45.14,45.04,45.06,15500.0,23.1312,23.1363,23.085,23.0953,15500.0
2007-01-09 12:30:00,45.04,45.09,45.01,45.03,16800.0,23.085,23.1107,23.0697,23.0799,16800.0
2007-01-09 13:00:00,45.04,45.05,44.93,44.93,26200.0,23.085,23.0902,23.0287,23.0287,26200.0
2007-01-09 13:30:00,44.94,45.03,44.93,45.0,11200.0,23.0338,23.0799,23.0287,23.0645,11200.0
2007-01-09 14:00:00,45.0,45.12,44.99,44.99,24000.0,23.0645,23.126,23.0594,23.0594,24000.0
2007-01-09 14:30:00,44.99,45.02,44.95,44.98,53000.0,23.0594,23.0748,23.0389,23.0543,53000.0
2007-01-09 15:00:00,44.96,45.03,44.93,45.03,21500.0,23.044,23.0799,23.0287,23.0799,21500.0
2007-01-09 15:30:00,45.01,45.11,45.0,45.05,48000.0,23.0697,23.1209,23.0645,23.0902,48000.0
2007-01-10 09:30:00,44.94,45.18,44.83,45.15,52900.0,23.0338,23.1568,22.9774,23.1414,52900.0
2007-01-10 10:00:00,45.15,45.24,45.05,45.18,29800.0,23.1414,23.1875,23.0902,23.1568,29800.0
2007-01-10 10:30:00,45.16,45.26,45.13,45.21,23200.0,23.1465,23.1978,23.1312,23.1722,23200.0
2007-01-10 11:00:00,45.2,45.22,45.17,45.19,16100.0,23.167,23.1773,23.1517,23.1619,16100.0
2007-01-10 11:30:00,45.19,45.29,45.19,45.28,27000.0,23.1619,23.2132,23.1619,23.208,27000.0
2007-01-10 12:00:00,45.28,45.28,45.15,45.18,17000.0,23.208,23.208,23.1414,23.1568,17000.0
2007-01-10 12:30:00,45.17,45.25,45.13,45.21,26400.0,23.1517,23.1927,23.1312,23.1722,26400.0
2007-01-10 13:00:00,45.21,45.27,45.2,45.24,39600.0,23.1722,23.2029,23.167,23.1875,39600.0
2007-01-10 13:30:00,45.24,45.25,45.2,45.22,48500.0,23.1875,23.1927,23.167,23.1773,48500.0
2007-01-10 14:00:00,45.2,45.24,45.11,45.12,20500.0,23.167,23.1875,23.1209,23.126,20500.0
2007-01-10 14:30:00,45.11,45.15,45.07,45.14,47700.0,23.1209,23.1414,23.1004,23.1363,47700.0
2007-01-10 15:00:00,45.11,45.13,45.04,45.04,22400.0,23.1209,23.1312,23.085,23.085,22400.0
2007-01-10 15:30:00,45.04,45.1,45.0,45.01,59100.0,23.085,23.1158,23.0645,23.0697,59100.0
2007-01-11 09:30:00,45.13,45.3,45.01,45.14,54500.0,23.1312,23.2183,23.0697,23.1363,54500.0
2007-01-11 10:00:00,45.16,45.29,45.06,45.06,23100.0,23.1465,23.2132,23.0953,23.0953,23100.0
2007-01-11 10:30:00,45.05,45.19,45.03,45.13,18100.0,23.0902,23.1619,23.0799,23.1312,18100.0
2007-01-11 11:00:00,45.13,45.15,45.08,45.1,19100.0,23.1312,23.1414,23.1055,23.1158,19100.0
2007-01-11 11:30:00,45.11,45.15,45.1,45.12,16200.0,23.1209,23.1414,23.1158,23.126,16200.0
2007-01-11 12:00:00,45.13,45.23,45.12,45.2,18400.0,23.1312,23.1824,23.126,23.167,18400.0
2007-01-11 12:30:00,45.19,45.2,45.15,45.16,14900.0,23.1619,23.167,23.1414,23.1465,14900.0
2007-01-11 13:00:00,45.16,45.18,45.13,45.13,16400.0,23.1465,23.1568,23.1312,23.1312,16400.0
2007-01-11 13:30:00,45.13,45.14,45.03,45.05,24300.0,23.1312,23.1363,23.0799,23.0902,24300.0
2007-01-11 14:00:00,45.03,45.09,44.98,45.06,24900.0,23.0799,23.1107,23.0543,23.0953,24900.0
2007-01-11 14:30:00,45.06,45.13,45.05,45.1,18400.0,23.0953,23.1312,23.0902,23.1158,18400.0
2007-01-11 15:00:00,45.1,45.13,45.02,45.06,26700.0,23.1158,23.1312,23.0748,23.0953,26700.0
2007-01-11 15:30:00,45.04,45.15,45.04,45.12,48800.0,23.085,23.1414,23.085,23.126,48800.0
2007-01-12 09:30:00,45.0,45.35,45.0,45.27,51200.0,23.0645,23.2439,23.0645,23.2029,51200.0
2007-01-12 10:00:00,45.26,45.33,45.22,45.24,26800.0,23.1978,23.2337,23.1773,23.1875,26800.0
2007-01-12 10:30:00,45.25,45.32,45.25,45.29,21500.0,23.1927,23.2285,23.1927,23.2132,21500.0
2007-01-12 11:00:00,45.28,45.32,45.23,45.31,75600.0,23.208,23.2285,23.1824,23.2234,75600.0
2007-01-12 11:30:00,45.3,45.37,45.26,45.33,12900.0,23.2183,23.2542,23.1978,23.2337,12900.0
2007-01-12 12:00:00,45.33,45.43,45.33,45.43,14800.0,23.2337,23.2849,23.2337,23.2849,14800.0
2007-01-12 12:30:00,45.42,45.45,45.39,45.45,9800.0,23.2798,23.2952,23.2644,23.2952,9800.0
2007-01-12 13:00:00,45.44,45.47,45.41,45.43,26400.0,23.2901,23.3054,23.2747,23.2849,26400.0
2007-01-12 13:30:00,45.42,45.44,45.38,45.44,12400.0,23.2798,23.2901,23.2593,23.2901,12400.0
2007-01-12 14:00:00,45.44,45.44,45.37,45.4,17600.0,23.2901,23.2901,23.2542,23.2696,17600.0
2007-01-12 14:30:00,45.41,45.47,45.36,45.4,27000.0,23.2747,23.3054,23.249,23.2696,27000.0
2007-01-12 15:00:00,45.42,45.48,45.32,45.4,65700.0,23.2798,23.3106,23.2285,23.2696,65700.0
2007-01-12 15:30:00,45.39,45.41,45.33,45.38,52200.0,23.2644,23.2747,23.2337,23.2593,52200.0
2007-01-16 09:30:00,45.48,45.69,45.4,45.58,67600.0,23.3106,23.4182,23.2696,23.3618,67600.0
2007-01-16 10:00:00,45.57,45.64,45.37,45.45,24500.0,23.3567,23.3926,23.2542,23.2952,24500.0
2007-01-16 10:30:00,45.44,45.51,45.44,45.44,12200.0,23.2901,23.3259,23.2901,23.2901,12200.0
2007-01-16 11:00:00,45.44,45.45,45.39,45.42,16700.0,23.2901,23.2952,23.2644,23.2798,16700.0
2007-01-16 11:30:00,45.44,45.48,45.39,45.4,26000.0,23.2901,23.3106,23.2644,23.2696,26000.0
2007-01-16 12:00:00,45.4,45.44,45.34,45.44,20100.0,23.2696,23.2901,23.2388,23.2901,20100.0
2007-01-16 12:30:00,45.44,45.5,45.33,45.34,20100.0,23.2901,23.3208,23.2337,23.2388,20100.0
2007-01-16 13:00:00,45.35,45.43,45.34,45.43,12300.0,23.2439,23.2849,23.2388,23.2849,12300.0
2007-01-16 13:30:00,45.43,45.45,45.38,45.43,14900.0,23.2849,23.2952,23.2593,23.2849,14900.0
2007-01-16 14:00:00,45.42,45.49,45.41,45.41,17800.0,23.2798,23.3157,23.2747,23.2747,17800.0
2007-01-16 14:30:00,45.43,45.49,45.42,45.42,13300.0,23.2849,23.3157,23.2798,23.2798,13300.0
2007-01-16 15:00:00,45.42,45.46,45.41,45.44,15400.0,23.2798,23.3003,23.2747,23.2901,15400.0
2007-01-16 15:30:00,45.44,45.48,45.42,45.46,38800.0,23.2901,23.3106,23.2798,23.3003,38800.0
2007-01-17 09:30:00,45.29,45.58,45.27,45.49,69200.0,23.2132,23.3618,23.2029,23.3157,69200.0
2007-01-17 10:00:00,45.49,45.49,45.33,45.33,18400.0,23.3157,23.3157,23.2337,23.2337,18400.0
2007-01-17 10:30:00,45.33,45.35,45.27,45.27,7500.0,23.2337,23.2439,23.2029,23.2029,7500.0
2007-01-17 11:00:00,45.26,45.38,45.2,45.22,20800.0,23.1978,23.2593,23.167,23.1773,20800.0
2007-01-17 11:30:00,45.2,45.23,45.17,45.23,19300.0,23.167,23.1824,23.1517,23.1824,19300.0
2007-01-17 12:00:00,45.23,45.3,45.19,45.21,21500.0,23.1824,23.2183,23.1619,23.1722,21500.0
2007-01-17 12:30:00,45.22,45.23,45.16,45.18,32000.0,23.1773,23.1824,23.1465,23.1568,32000.0
2007-01-17 13:00:00,45.18,45.19,45.11,45.11,10300.0,23.1568,23.1619,23.1209,23.1209,10300.0
2007-01-17 13:30:00,45.11,45.12,45.08,45.08,11400.0,23.1209,23.126,23.1055,23.1055,11400.0
2007-01-17 14:00:00,45.08,45.11,45.01,45.04,36500.0,23.1055,23.1209,23.0697,23.085,36500.0
2007-01-17 14:30:00,45.02,45.03,44.96,45.01,21400.0,23.0748,23.0799,23.044,23.0697,21400.0
2007-01-17 15:00:00,45.01,45.05,45.0,45.01,21300.0,23.0697,23.0902,23.0645,23.0697,21300.0
2007-01-17 15:30:00,45.02,45.07,45.0,45.07,39400.0,23.0748,23.1004,23.0645,23.1004,39400.0
2007-01-18 09:30:00,45.27,45.4,45.11,45.25,44800.0,23.2029,23.2696,23.1209,23.1927,44800.0
2007-01-18 10:00:00,45.25,45.26,45.01,45.13,25800.0,23.1927,23.1978,23.0697,23.1312,25800.0
2007-01-18 10:30:00,45.13,45.19,45.13,45.16,26400.0,23.1312,23.1619,23.1312,23.1465,26400.0
2007-01-18 11:00:00,45.16,45.28,45.16,45.22,12700.0,23.1465,23.208,23.1465,23.1773,12700.0
2007-01-18 11:30:00,45.22,45.23,45.2,45.2,18700.0,23.1773,23.1824,23.167,23.167,18700.0
2007-01-18 12:00:00,45.21,45.23,45.14,45.17,13100.0,23.1722,23.1824,23.1363,23.1517,13100.0
2007-01-18 12:30:00,45.18,45.24,45.16,45.24,9600.0,23.1568,23.1875,23.1465,23.1875,9600.0
2007-01-18 13:00:00,45.24,45.25,45.21,45.24,9900.0,23.1875,23.1927,23.1722,23.1875,9900.0
2007-01-18 13:30:00,45.24,45.25,45.22,45.22,8100.0,23.1875,23.1927,23.1773,23.1773,8100.0
2007-01-18 14:00:00,45.22,45.25,45.21,45.23,14100.0,23.1773,23.1927,23.1722,23.1824,14100.0
2007-01-18 14:30:00,45.22,45.26,45.2,45.2,22100.0,23.1773,23.1978,23.167,23.167,22100.0
2007-01-18 15:00:00,45.2,45.29,45.19,45.29,54000.0,23.167,23.2132,23.1619,23.2132,54000.0
2007-01-18 15:30:00,45.28,45.3,45.23,45.24,68000.0,23.208,23.2183,23.1824,23.1875,68000.0
2007-01-19 09:30:00,45.15,45.38,44.98,45.38,157400.0,23.1414,23.2593,23.0543,23.2593,157400.0
2007-01-19 10:00:00,45.38,45.47,45.29,45.38,27000.0,23.2593,23.3054,23.2132,23.2593,27000.0
2007-01-19 10:30:00,45.37,45.47,45.35,45.43,25800.0,23.2542,23.3054,23.2439,23.2849,25800.0
2007-01-19 11:00:00,45.43,45.45,45.36,45.36,9400.0,23.2849,23.2952,23.249,23.249,9400.0
2007-01-19 11:30:00,45.37,45.38,45.3,45.34,31100.0,23.2542,23.2593,23.2183,23.2388,31100.0
2007-01-19 12:00:00,45.32,45.38,45.29,45.34,31300.0,23.2285,23.2593,23.2132,23.2388,31300.0
2007-01-19 12:30:00,45.34,45.41,45.29,45.31,26000.0,23.2388,23.2747,23.2132,23.2234,26000.0
2007-01-19 13:00:00,45.31,45.33,45.29,45.31,7800.0,23.2234,23.2337,23.2132,23.2234,7800.0
2007-01-19 13:30:00,45.3,45.32,45.26,45.3,12500.0,23.2183,23.2285,23.1978,23.2183,12500.0
2007-01-19 14:00:00,45.3,45.38,45.3,45.35,10700.0,23.2183,23.2593,23.2183,23.2439,10700.0
2007-01-19 14:30:00,45.35,45.44,45.34,45.43,28800.0,23.2439,23.2901,23.2388,23.2849,28800.0
2007-01-19 15:00:00,45.43,45.49,45.42,45.47,34600.0,23.2849,23.3157,23.2798,23.3054,34600.0
2007-01-19 15:30:00,45.47,45.48,45.39,45.43,70800.0,23.3054,23.3106,23.2644,23.2849,70800.0
2007-01-22 09:30:00,45.29,45.32,45.15,45.16,42300.0,23.2132,23.2285,23.1414,23.1465,42300.0
2007-01-22 10:00:00,45.15,45.16,44.96,45.0,23800.0,23.1414,23.1465,23.044,23.0645,23800.0
2007-01-22 10:30:00,45.0,45.01,44.93,44.95,9400.0,23.0645,23.0697,23.0287,23.0389,9400.0
2007-01-22 11:00:00,44.98,44.98,44.94,44.98,17600.0,23.0543,23.0543,23.0338,23.0543,17600.0
2007-01-22 11:30:00,44.98,45.1,44.95,45.07,22400.0,23.0543,23.1158,23.0389,23.1004,22400.0
2007-01-22 12:00:00,45.08,45.11,45.05,45.08,14000.0,23.1055,23.1209,23.0902,23.1055,14000.0
2007-01-22 12:30:00,45.08,45.1,44.99,44.99,11300.0,23.1055,23.1158,23.0594,23.0594,11300.0
2007-01-22 13:00:00,45.0,45.15,44.98,45.15,18600.0,23.0645,23.1414,23.0543,23.1414,18600.0
2007-01-22 13:30:00,45.14,45.17,45.1,45.16,27000.0,23.1363,23.1517,23.1158,23.1465,27000.0
2007-01-22 14:00:00,45.16,45.3,45.16,45.26,28400.0,23.1465,23.2183,23.1465,23.1978,28400.0
2007-01-22 14:30:00,45.26,45.27,45.19,45.19,16800.0,23.1978,23.2029,23.1619,23.1619,16800.0
2007-01-22 15:00:00,45.18,45.19,45.1,45.11,10600.0,23.1568,23.1619,23.1158,23.1209,10600.0
2007-01-22 15:30:00,45.11,45.19,45.11,45.13,16600.0,23.1209,23.1619,23.1209,23.1312,16600.0
2007-01-23 09:30:00,45.19,45.26,45.04,45.21,34700.0,23.1619,23.1978,23.085,23.1722,34700.0
2007-01-23 10:00:00,45.2,45.32,45.19,45.24,14000.0,23.167,23.2285,23.1619,23.1875,14000.0
2007-01-23 10:30:00,45.22,45.25,45.22,45.22,11600.0,23.1773,23.1927,23.1773,23.1773,11600.0
2007-01-23 11:00:00,45.22,45.3,45.22,45.28,17700.0,23.1773,23.2183,23.1773,23.208,17700.0
2007-01-23 11:30:00,45.28,45.28,45.22,45.24,6800.0,23.208,23.208,23.1773,23.1875,6800.0
2007-01-23 12:00:00,45.24,45.24,45.22,45.23,6900.0,23.1875,23.1875,23.1773,23.1824,6900.0
2007-01-23 12:30:00,45.23,45.33,45.22,45.3,9200.0,23.1824,23.2337,23.1773,23.2183,9200.0
2007-01-23 13:00:00,45.31,45.44,45.3,45.43,25300.0,23.2234,23.2901,23.2183,23.2849,25300.0
2007-01-23 13:30:00,45.43,45.48,45.43,45.45,12700.0,23.2849,23.3106,23.2849,23.2952,12700.0
2007-01-23 14:00:00,45.45,45.47,45.36,45.37,33800.0,23.2952,23.3054,23.249,23.2542,33800.0
2007-01-23 14:30:00,45.35,45.37,45.24,45.26,35600.0,23.2439,23.2542,23.1875,23.1978,35600.0
2007-01-23 15:00:00,45.27,45.34,45.26,45.34,37800.0,23.2029,23.2388,23.1978,23.2388,37800.0
2007-01-23 15:30:00,45.33,45.39,45.31,45.39,44700.0,23.2337,23.2644,23.2234,23.2644,44700.0
2007-01-24 09:30:00,45.48,45.67,45.42,45.58,30200.0,23.3106,23.4079,23.2798,23.3618,30200.0
2007-01-24 10:00:00,45.57,45.6,45.53,45.56,9700.0,23.3567,23.3721,23.3362,23.3516,9700.0
2007-01-24 10:30:00,45.58,45.69,45.57,45.68,10800.0,23.3618,23.4182,23.3567,23.4131,10800.0
2007-01-24 11:00:00,45.69,45.74,45.64,45.72,32700.0,23.4182,23.4438,23.3926,23.4336,32700.0
2007-01-24 11:30:00,45.72,45.74,45.68,45.68,17600.0,23.4336,23.4438,23.4131,23.4131,17600.0
2007-01-24 12:00:00,45.68,45.68,45.58,45.58,10800.0,23.4131,23.4131,23.3618,23.3618,10800.0
2007-01-24 12:30:00,45.59,45.59,45.52,45.53,8000.0,23.3669,23.3669,23.3311,23.3362,8000.0
2007-01-24 13:00:00,45.54,45.6,45.52,45.56,11900.0,23.3413,23.3721,23.3311,23.3516,11900.0
2007-01-24 13:30:00,45.55,45.67,45.55,45.63,12700.0,23.3464,23.4079,23.3464,23.3874,12700.0
2007-01-24 14:00:00,45.64,45.67,45.62,45.66,15400.0,23.3926,23.4079,23.3823,23.4028,15400.0
2007-01-24 14:30:00,45.67,45.73,45.66,45.67,15400.0,23.4079,23.4387,23.4028,23.4079,15400.0
2007-01-24 15:00:00,45.67,45.78,45.67,45.77,46800.0,23.4079,23.4643,23.4079,23.4592,46800.0
2007-01-24 15:30:00,45.77,45.93,45.77,45.92,79100.0,23.4592,23.5412,23.4592,23.5361,79100.0
2007-01-25 09:30:00,45.82,45.98,45.75,45.8,34100.0,23.4848,23.5668,23.4489,23.4746,34100.0
2007-01-25 10:00:00,45.8,45.83,45.78,45.78,15500.0,23.4746,23.4899,23.4643,23.4643,15500.0
2007-01-25 10:30:00,45.8,45.8,45.61,45.63,28300.0,23.4746,23.4746,23.3772,23.3874,28300.0
2007-01-25 11:00:00,45.63,45.67,45.63,45.65,4300.0,23.3874,23.4079,23.3874,23.3977,4300.0
2007-01-25 11:30:00,45.66,45.71,45.65,45.67,24700.0,23.4028,23.4284,23.3977,23.4079,24700.0
2007-01-25 12:00:00,45.69,45.7,45.56,45.57,13900.0,23.4182,23.4233,23.3516,23.3567,13900.0
2007-01-25 12:30:00,45.55,45.58,45.53,45.56,13700.0,23.3464,23.3618,23.3362,23.3516,13700.0
2007-01-25 13:00:00,45.58,45.58,45.52,45.53,7100.0,23.3618,23.3618,23.3311,23.3362,7100.0
2007-01-25 13:30:00,45.52,45.52,45.38,45.38,21000.0,23.3311,23.3311,23.2593,23.2593,21000.0
2007-01-25 14:00:00,45.37,45.38,45.26,45.31,21400.0,23.2542,23.2593,23.1978,23.2234,21400.0
2007-01-25 14:30:00,45.31,45.32,45.24,45.27,12900.0,23.2234,23.2285,23.1875,23.2029,12900.0
2007-01-25 15:00:00,45.27,45.27,45.16,45.23,18100.0,23.2029,23.2029,23.1465,23.1824,18100.0
2007-01-25 15:30:00,45.22,45.35,45.2,45.28,33200.0,23.1773,23.2439,23.167,23.208,33200.0
2007-01-26 09:30:00,45.39,45.47,45.16,45.18,39200.0,23.2644,23.3054,23.1465,23.1568,39200.0
2007-01-26 10:00:00,45.19,45.21,44.85,44.9,19900.0,23.1619,23.1722,22.9877,23.0133,19900.0
2007-01-26 10:30:00,44.89,44.92,44.86,44.92,20000.0,23.0082,23.0235,22.9928,23.0235,20000.0
2007-01-26 11:00:00,44.9,44.91,44.81,44.81,14100.0,23.0133,23.0184,22.9671,22.9671,14100.0
2007-01-26 11:30:00,44.81,44.81,44.71,44.76,20600.0,22.9671,22.9671,22.9159,22.9415,20600.0
2007-01-26 12:00:00,44.77,44.86,44.74,44.85,33400.0,22.9466,22.9928,22.9313,22.9877,33400.0
2007-01-26 12:30:00,44.84,44.86,44.75,44.77,26000.0,22.9825,22.9928,22.9364,22.9466,26000.0
2007-01-26 13:00:00,44.76,44.77,44.68,44.69,17800.0,22.9415,22.9466,22.9005,22.9056,17800.0
2007-01-26 13:30:00,44.68,44.74,44.68,44.73,7300.0,22.9005,22.9313,22.9005,22.9261,7300.0
2007-01-26 14:00:00,44.73,44.8,44.66,44.77,11300.0,22.9261,22.962,22.8903,22.9466,11300.0
2007-01-26 14:30:00,44.78,44.81,44.7,44.79,21700.0,22.9518,22.9671,22.9108,22.9569,21700.0
2007-01-26 15:00:00,44.78,44.96,44.78,44.96,29700.0,22.9518,23.044,22.9518,23.044,29700.0
2007-01-26 15:30:00,44.95,45.01,44.92,44.96,42600.0,23.0389,23.0697,23.0235,23.044,42600.0
2007-01-29 09:30:00,44.9,45.27,44.89,45.24,41800.0,23.0133,23.2029,23.0082,23.1875,41800.0
2007-01-29 10:00:00,45.24,45.27,45.11,45.14,27800.0,23.1875,23.2029,23.1209,23.1363,27800.0
2007-01-29 10:30:00,45.14,45.16,45.02,45.02,20500.0,23.1363,23.1465,23.0748,23.0748,20500.0
2007-01-29 11:00:00,45.02,45.17,45.0,45.11,25500.0,23.0748,23.1517,23.0645,23.1209,25500.0
2007-01-29 11:30:00,45.09,45.11,44.99,45.0,16200.0,23.1107,23.1209,23.0594,23.0645,16200.0
2007-01-29 12:00:00,44.99,45.07,44.99,45.03,9400.0,23.0594,23.1004,23.0594,23.0799,9400.0
2007-01-29 12:30:00,45.01,45.03,44.93,44.95,11500.0,23.0697,23.0799,23.0287,23.0389,11500.0
2007-01-29 13:00:00,44.96,44.97,44.93,44.97,11000.0,23.044,23.0492,23.0287,23.0492,11000.0
2007-01-29 13:30:00,44.95,44.97,44.84,44.86,18700.0,23.0389,23.0492,22.9825,22.9928,18700.0
2007-01-29 14:00:00,44.84,44.88,44.76,44.86,30500.0,22.9825,23.003,22.9415,22.9928,30500.0
2007-01-29 14:30:00,44.86,45.0,44.86,44.98,21700.0,22.9928,23.0645,22.9928,23.0543,21700.0
2007-01-29 15:00:00,44.99,45.04,44.97,45.02,20600.0,23.0594,23.085,23.0492,23.0748,20600.0
2007-01-29 15:30:00,45.02,45.1,45.01,45.07,31300.0,23.0748,23.1158,23.0697,23.1004,31300.0
2007-01-30 09:30:00,45.0,45.1,44.9,45.02,41800.0,23.0645,23.1158,23.0133,23.0748,41800.0
2007-01-30 10:00:00,45.03,45.07,44.99,45.04,10700.0,23.0799,23.1004,23.0594,23.085,10700.0
2007-01-30 10:30:00,45.07,45.09,44.94,44.97,13400.0,23.1004,23.1107,23.0338,23.0492,13400.0
2007-01-30 11:00:00,44.99,45.13,44.96,45.1,19200.0,23.0594,23.1312,23.044,23.1158,19200.0
2007-01-30 11:30:00,45.08,45.1,45.05,45.06,5100.0,23.1055,23.1158,23.0902,23.0953,5100.0
2007-01-30 12:00:00,45.05,45.06,44.94,44.95,15200.0,23.0902,23.0953,23.0338,23.0389,15200.0
2007-01-30 12:30:00,44.96,45.0,44.95,44.99,6400.0,23.044,23.0645,23.0389,23.0594,6400.0
2007-01-30 13:00:00,45.0,45.0,44.87,44.89,22700.0,23.0645,23.0645,22.9979,23.0082,22700.0
2007-01-30 13:30:00,44.91,44.93,44.87,44.91,10600.0,23.0184,23.0287,22.9979,23.0184,10600.0
2007-01-30 14:00:00,44.91,44.93,44.88,44.89,11300.0,23.0184,23.0287,23.003,23.0082,11300.0
2007-01-30 14:30:00,44.89,44.94,44.88,44.94,21600.0,23.0082,23.0338,23.003,23.0338,21600.0
2007-01-30 15:00:00,44.92,45.04,44.92,45.02,18000.0,23.0235,23.085,23.0235,23.0748,18000.0
2007-01-30 15:30:00,45.01,45.03,44.98,45.0,38900.0,23.0697,23.0799,23.0543,23.0645,38900.0
2007-01-31 09:30:00,45.03,45.08,44.67,44.68,71800.0,23.0799,23.1055,22.8954,22.9005,71800.0
2007-01-31 10:00:00,44.69,44.79,44.65,44.72,36400.0,22.9056,22.9569,22.8851,22.921,36400.0
2007-01-31 10:30:00,44.72,44.83,44.64,44.69,39500.0,22.921,22.9774,22.88,22.9056,39500.0
2007-01-31 11:00:00,44.68,44.68,44.49,44.53,50200.0,22.9005,22.9005,22.8031,22.8236,50200.0
2007-01-31 11:30:00,44.52,44.61,44.52,44.56,26800.0,22.8185,22.8646,22.8185,22.839,26800.0
2007-01-31 12:00:00,44.55,44.6,44.54,44.54,28300.0,22.8339,22.8595,22.8288,22.8288,28300.0
2007-01-31 12:30:00,44.54,44.57,44.53,44.55,28000.0,22.8288,22.8441,22.8236,22.8339,28000.0
2007-01-31 13:00:00,44.55,44.58,44.54,44.57,30200.0,22.8339,22.8493,22.8288,22.8441,30200.0
2007-01-31 13:30:00,44.58,44.61,44.56,44.57,41900.0,22.8493,22.8646,22.839,22.8441,41900.0
2007-01-31 14:00:00,44.58,44.8,44.57,44.67,52500.0,22.8493,22.962,22.8441,22.8954,52500.0
2007-01-31 14:30:00,44.68,44.83,44.67,44.69,69900.0,22.9005,22.9774,22.8954,22.9056,69900.0
2007-01-31 15:00:00,44.69,44.78,44.68,44.74,47300.0,22.9056,22.9518,22.9005,22.9313,47300.0
2007-01-31 15:30:00,44.75,44.78,44.73,44.75,75000.0,22.9364,22.9518,22.9261,22.9364,75000.0
2007-02-01 09:30:00,44.74,45.12,44.67,45.1,73500.0,22.9313,23.126,22.8954,23.1158,73500.0
2007-02-01 10:00:00,45.09,45.15,45.04,45.13,38600.0,23.1107,23.1414,23.085,23.1312,38600.0
2007-02-01 10:30:00,45.1,45.23,45.1,45.14,29300.0,23.1158,23.1824,23.1158,23.1363,29300.0
2007-02-01 11:00:00,45.14,45.17,45.09,45.17,32900.0,23.1363,23.1517,23.1107,23.1517,32900.0
2007-02-01 11:30:00,45.17,45.27,45.17,45.25,28400.0,23.1517,23.2029,23.1517,23.1927,28400.0
2007-02-01 12:00:00,45.25,45.27,45.1,45.22,36200.0,23.1927,23.2029,23.1158,23.1773,36200.0
2007-02-01 12:30:00,45.23,45.26,45.19,45.25,30100.0,23.1824,23.1978,23.1619,23.1927,30100.0
2007-02-01 13:00:00,45.25,45.27,45.21,45.23,18000.0,23.1927,23.2029,23.1722,23.1824,18000.0
2007-02-01 13:30:00,45.22,45.3,45.2,45.27,23300.0,23.1773,23.2183,23.167,23.2029,23300.0
2007-02-01 14:00:00,45.27,45.33,45.25,45.33,20700.0,23.2029,23.2337,23.1927,23.2337,20700.0
2007-02-01 14:30:00,45.33,45.34,45.29,45.31,23200.0,23.2337,23.2388,23.2132,23.2234,23200.0
2007-02-01 15:00:00,45.32,45.41,45.32,45.39,37500.0,23.2285,23.2747,23.2285,23.2644,37500.0
2007-02-01 15:30:00,45.4,45.44,45.33,45.35,76600.0,23.2696,23.2901,23.2337,23.2439,76600.0
2007-02-02 09:30:00,45.41,45.87,45.15,45.78,82300.0,23.2747,23.5104,23.1414,23.4643,82300.0
2007-02-02 10:00:00,45.79,45.83,45.78,45.81,36200.0,23.4694,23.4899,23.4643,23.4797,36200.0
2007-02-02 10:30:00,45.82,45.83,45.77,45.81,23000.0,23.4848,23.4899,23.4592,23.4797,23000.0
2007-02-02 11:00:00,45.8,45.8,45.78,45.79,16700.0,23.4746,23.4746,23.4643,23.4694,16700.0
2007-02-02 11:30:00,45.79,45.83,45.76,45.83,10000.0,23.4694,23.4899,23.4541,23.4899,10000.0
2007-02-02 12:00:00,45.82,45.85,45.79,45.79,18500.0,23.4848,23.5002,23.4694,23.4694,18500.0
2007-02-02 12:30:00,45.79,45.89,45.79,45.89,28800.0,23.4694,23.5207,23.4694,23.5207,28800.0
2007-02-02 13:00:00,45.89,45.9,45.88,45.89,11700.0,23.5207,23.5258,23.5156,23.5207,11700.0
2007-02-02 13:30:00,45.89,45.98,45.89,45.94,36400.0,23.5207,23.5668,23.5207,23.5463,36400.0
2007-02-02 14:00:00,45.94,45.98,45.91,45.91,34900.0,23.5463,23.5668,23.5309,23.5309,34900.0
2007-02-02 14:30:00,45.92,45.93,45.88,45.88,30700.0,23.5361,23.5412,23.5156,23.5156,30700.0
2007-02-02 15:00:00,45.89,45.91,45.87,45.9,20300.0,23.5207,23.5309,23.5104,23.5258,20300.0
2007-02-02 15:30:00,45.9,45.93,45.87,45.87,47700.0,23.5258,23.5412,23.5104,23.5104,47700.0
2007-02-05 09:30:00,45.94,45.97,45.71,45.71,42800.0,23.5463,23.5617,23.4284,23.4284,42800.0
2007-02-05 10:00:00,45.72,45.75,45.58,45.59,23800.0,23.4336,23.4489,23.3618,23.3669,23800.0
2007-02-05 10:30:00,45.59,45.69,45.59,45.64,24600.0,23.3669,23.4182,23.3669,23.3926,24600.0
2007-02-05 11:00:00,45.64,45.67,45.63,45.67,26100.0,23.3926,23.4079,23.3874,23.4079,26100.0
2007-02-05 11:30:00,45.68,45.73,45.67,45.69,14200.0,23.4131,23.4387,23.4079,23.4182,14200.0
2007-02-05 12:00:00,45.69,45.69,45.67,45.68,6200.0,23.4182,23.4182,23.4079,23.4131,6200.0
2007-02-05 12:30:00,45.68,45.68,45.67,45.68,7500.0,23.4131,23.4131,23.4079,23.4131,7500.0
2007-02-05 13:00:00,45.68,45.71,45.67,45.7,13800.0,23.4131,23.4284,23.4079,23.4233,13800.0
2007-02-05 13:30:00,45.7,45.8,45.7,45.79,14700.0,23.4233,23.4746,23.4233,23.4694,14700.0
2007-02-05 14:00:00,45.8,45.84,45.77,45.78,17500.0,23.4746,23.4951,23.4592,23.4643,17500.0
2007-02-05 14:30:00,45.77,45.81,45.77,45.8,16900.0,23.4592,23.4797,23.4592,23.4746,16900.0
2007-02-05 15:00:00,45.79,45.79,45.77,45.78,14200.0,23.4694,23.4694,23.4592,23.4643,14200.0
2007-02-05 15:30:00,45.78,45.79,45.71,45.72,33800.0,23.4643,23.4694,23.4284,23.4336,33800.0
2007-02-06 09:30:00,45.88,46.24,45.78,46.13,54700.0,23.5156,23.7001,23.4643,23.6437,54700.0
2007-02-06 10:00:00,46.14,46.14,46.01,46.03,36000.0,23.6488,23.6488,23.5822,23.5925,36000.0
2007-02-06 10:30:00,46.03,46.07,45.88,45.89,30100.0,23.5925,23.613,23.5156,23.5207,30100.0
2007-02-06 11:00:00,45.89,45.92,45.86,45.87,19300.0,23.5207,23.5361,23.5053,23.5104,19300.0
2007-02-06 11:30:00,45.89,45.94,45.86,45.86,17300.0,23.5207,23.5463,23.5053,23.5053,17300.0
2007-02-06 12:00:00,45.85,45.91,45.77,45.82,25800.0,23.5002,23.5309,23.4592,23.4848,25800.0
2007-02-06 12:30:00,45.81,45.82,45.75,45.77,28600.0,23.4797,23.4848,23.4489,23.4592,28600.0
2007-02-06 13:00:00,45.77,45.86,45.77,45.83,20000.0,23.4592,23.5053,23.4592,23.4899,20000.0
2007-02-06 13:30:00,45.82,45.88,45.82,45.84,26000.0,23.4848,23.5156,23.4848,23.4951,26000.0
2007-02-06 14:00:00,45.84,45.84,45.77,45.79,25500.0,23.4951,23.4951,23.4592,23.4694,25500.0
2007-02-06 14:30:00,45.78,45.79,45.74,45.76,40600.0,23.4643,23.4694,23.4438,23.4541,40600.0
2007-02-06 15:00:00,45.75,45.77,45.71,45.72,46600.0,23.4489,23.4592,23.4284,23.4336,46600.0
2007-02-06 15:30:00,45.72,45.77,45.68,45.76,73900.0,23.4336,23.4592,23.4131,23.4541,73900.0
2007-02-07 09:30:00,45.22,45.41,45.02,45.25,61800.0,23.1773,23.2747,23.0748,23.1927,61800.0
2007-02-07 10:00:00,45.25,45.26,45.02,45.04,40500.0,23.1927,23.1978,23.0748,23.085,40500.0
2007-02-07 10:30:00,45.02,45.03,44.66,44.69,64200.0,23.0748,23.0799,22.8903,22.9056,64200.0
2007-02-07 11:00:00,44.69,45.08,44.69,45.01,114300.0,22.9056,23.1055,22.9056,23.0697,114300.0
2007-02-07 11:30:00,45.0,45.13,44.99,45.04,35100.0,23.0645,23.1312,23.0594,23.085,35100.0
2007-02-07 12:00:00,45.03,45.04,44.79,44.83,40000.0,23.0799,23.085,22.9569,22.9774,40000.0
2007-02-07 12:30:00,44.82,44.84,44.72,44.77,56100.0,22.9723,22.9825,22.921,22.9466,56100.0
2007-02-07 13:00:00,44.76,44.9,44.76,44.9,30800.0,22.9415,23.0133,22.9415,23.0133,30800.0
2007-02-07 13:30:00,44.89,44.98,44.87,44.96,48700.0,23.0082,23.0543,22.9979,23.044,48700.0
2007-02-07 14:00:00,44.95,45.01,44.95,45.0,40500.0,23.0389,23.0697,23.0389,23.0645,40500.0
2007-02-07 14:30:00,45.0,45.06,44.99,45.06,54800.0,23.0645,23.0953,23.0594,23.0953,54800.0
2007-02-07 15:00:00,45.06,45.06,45.03,45.04,45300.0,23.0953,23.0953,23.0799,23.085,45300.0
2007-02-07 15:30:00,45.04,45.05,44.97,45.01,69800.0,23.085,23.0902,23.0492,23.0697,69800.0
2007-02-08 09:30:00,44.41,44.61,44.28,44.29,90500.0,22.7621,22.8646,22.6955,22.7006,90500.0
2007-02-08 10:00:00,44.28,44.31,44.0,44.04,52800.0,22.6955,22.7109,22.552,22.5725,52800.0
2007-02-08 10:30:00,44.04,44.14,44.03,44.12,45600.0,22.5725,22.6237,22.5674,22.6135,45600.0
2007-02-08 11:00:00,44.11,44.22,44.09,44.21,47900.0,22.6084,22.6647,22.5981,22.6596,47900.0
2007-02-08 11:30:00,44.21,44.24,44.16,44.2,38200.0,22.6596,22.675,22.634,22.6545,38200.0
2007-02-08 12:00:00,44.2,44.26,44.16,44.18,37300.0,22.6545,22.6852,22.634,22.6442,37300.0
2007-02-08 12:30:00,44.18,44.24,44.16,44.2,32000.0,22.6442,22.675,22.634,22.6545,32000.0
2007-02-08 13:00:00,44.2,44.24,44.19,44.22,33700.0,22.6545,22.675,22.6494,22.6647,33700.0
2007-02-08 13:30:00,44.21,44.3,44.19,44.19,40800.0,22.6596,22.7058,22.6494,22.6494,40800.0
2007-02-08 14:00:00,44.18,44.21,44.11,44.17,55700.0,22.6442,22.6596,22.6084,22.6391,55700.0
2007-02-08 14:30:00,44.18,44.21,44.15,44.16,65500.0,22.6442,22.6596,22.6289,22.634,65500.0
2007-02-08 15:00:00,44.15,44.16,44.02,44.08,71300.0,22.6289,22.634,22.5622,22.593,71300.0
2007-02-08 15:30:00,44.09,44.09,43.92,43.97,121900.0,22.5981,22.5981,22.511,22.5366,121900.0
2007-02-09 09:30:00,43.96,44.2,43.8,43.8,86700.0,22.5315,22.6545,22.4495,22.4495,86700.0
2007-02-09 10:00:00,43.8,43.83,43.7,43.72,61100.0,22.4495,22.4649,22.3982,22.4085,61100.0
2007-02-09 10:30:00,43.71,43.8,43.71,43.77,43500.0,22.4033,22.4495,22.4033,22.4341,43500.0
2007-02-09 11:00:00,43.77,43.82,43.77,43.81,27300.0,22.4341,22.4597,22.4341,22.4546,27300.0
2007-02-09 11:30:00,43.81,43.82,43.78,43.79,46900.0,22.4546,22.4597,22.4392,22.4444,46900.0
2007-02-09 12:00:00,43.79,43.83,43.77,43.82,46100.0,22.4444,22.4649,22.4341,22.4597,46100.0
2007-02-09 12:30:00,43.83,43.84,43.75,43.8,58100.0,22.4649,22.47,22.4239,22.4495,58100.0
2007-02-09 13:00:00,43.79,43.8,43.72,43.79,45600.0,22.4444,22.4495,22.4085,22.4444,45600.0
2007-02-09 13:30:00,43.8,43.8,43.57,43.65,49800.0,22.4495,22.4495,22.3316,22.3726,49800.0
2007-02-09 14:00:00,43.64,43.67,43.61,43.65,39700.0,22.3675,22.3828,22.3521,22.3726,39700.0
2007-02-09 14:30:00,43.64,43.68,43.56,43.65,69200.0,22.3675,22.388,22.3265,22.3726,69200.0
2007-02-09 15:00:00,43.65,43.79,43.63,43.77,71300.0,22.3726,22.4444,22.3623,22.4341,71300.0
2007-02-09 15:30:00,43.78,43.86,43.73,43.85,133200.0,22.4392,22.4802,22.4136,22.4751,133200.0
2007-02-12 09:30:00,44.01,44.15,43.8,43.81,55200.0,22.5571,22.6289,22.4495,22.4546,55200.0
2007-02-12 10:00:00,43.8,43.85,43.69,43.73,31900.0,22.4495,22.4751,22.3931,22.4136,31900.0
2007-02-12 10:30:00,43.72,43.72,43.58,43.58,44400.0,22.4085,22.4085,22.3367,22.3367,44400.0
2007-02-12 11:00:00,43.59,43.62,43.55,43.59,24300.0,22.3418,22.3572,22.3213,22.3418,24300.0
2007-02-12 11:30:00,43.57,43.66,43.57,43.62,19500.0,22.3316,22.3777,22.3316,22.3572,19500.0
2007-02-12 12:00:00,43.62,43.64,43.58,43.59,10300.0,22.3572,22.3675,22.3367,22.3418,10300.0
2007-02-12 12:30:00,43.6,43.61,43.59,43.59,11400.0,22.347,22.3521,22.3418,22.3418,11400.0
2007-02-12 13:00:00,43.59,43.61,43.59,43.6,11900.0,22.3418,22.3521,22.3418,22.347,11900.0
2007-02-12 13:30:00,43.61,43.61,43.56,43.56,22900.0,22.3521,22.3521,22.3265,22.3265,22900.0
2007-02-12 14:00:00,43.56,43.57,43.5,43.54,22800.0,22.3265,22.3316,22.2957,22.3162,22800.0
2007-02-12 14:30:00,43.54,43.56,43.51,43.55,24300.0,22.3162,22.3265,22.3008,22.3213,24300.0
2007-02-12 15:00:00,43.56,43.6,43.54,43.56,54300.0,22.3265,22.347,22.3162,22.3265,54300.0
2007-02-12 15:30:00,43.55,43.59,43.53,43.58,46900.0,22.3213,22.3418,22.3111,22.3367,46900.0
2007-02-13 09:30:00,43.6,43.85,43.53,43.55,62200.0,22.347,22.4751,22.3111,22.3213,62200.0
2007-02-13 10:00:00,43.55,43.66,43.55,43.65,34100.0,22.3213,22.3777,22.3213,22.3726,34100.0
2007-02-13 10:30:00,43.65,43.81,43.65,43.8,32600.0,22.3726,22.4546,22.3726,22.4495,32600.0
2007-02-13 11:00:00,43.81,43.86,43.8,43.85,20800.0,22.4546,22.4802,22.4495,22.4751,20800.0
2007-02-13 11:30:00,43.86,43.94,43.85,43.9,29400.0,22.4802,22.5212,22.4751,22.5007,29400.0
2007-02-13 12:00:00,43.9,43.95,43.86,43.9,52700.0,22.5007,22.5264,22.4802,22.5007,52700.0
2007-02-13 12:30:00,43.9,43.91,43.86,43.87,13200.0,22.5007,22.5059,22.4802,22.4854,13200.0
2007-02-13 13:00:00,43.87,43.89,43.86,43.88,14500.0,22.4854,22.4956,22.4802,22.4905,14500.0
2007-02-13 13:30:00,43.88,43.88,43.82,43.85,21000.0,22.4905,22.4905,22.4597,22.4751,21000.0
2007-02-13 14:00:00,43.85,43.88,43.85,43.86,13200.0,22.4751,22.4905,22.4751,22.4802,13200.0
2007-02-13 14:30:00,43.86,43.87,43.79,43.8,30700.0,22.4802,22.4854,22.4444,22.4495,30700.0
2007-02-13 15:00:00,43.8,43.81,43.77,43.78,24500.0,22.4495,22.4546,22.4341,22.4392,24500.0
2007-02-13 15:30:00,43.78,43.82,43.76,43.79,65500.0,22.4392,22.4597,22.429,22.4444,65500.0
2007-02-14 09:30:00,43.7,43.99,43.7,43.79,76200.0,22.3982,22.5469,22.3982,22.4444,76200.0
2007-02-14 10:00:00,43.83,44.03,43.83,43.94,46600.0,22.4649,22.5674,22.4649,22.5212,46600.0
2007-02-14 10:30:00,43.92,43.96,43.89,43.95,25200.0,22.511,22.5315,22.4956,22.5264,25200.0
2007-02-14 11:00:00,43.95,43.97,43.93,43.94,20400.0,22.5264,22.5366,22.5161,22.5212,20400.0
2007-02-14 11:30:00,43.94,43.99,43.92,43.99,15800.0,22.5212,22.5469,22.511,22.5469,15800.0
2007-02-14 12:00:00,43.98,43.99,43.91,43.92,17500.0,22.5417,22.5469,22.5059,22.511,17500.0
2007-02-14 12:30:00,43.92,43.96,43.86,43.95,22400.0,22.511,22.5315,22.4802,22.5264,22400.0
2007-02-14 13:00:00,43.95,43.99,43.94,43.97,12700.0,22.5264,22.5469,22.5212,22.5366,12700.0
2007-02-14 13:30:00,43.98,44.05,43.97,44.03,17600.0,22.5417,22.5776,22.5366,22.5674,17600.0
2007-02-14 14:00:00,44.04,44.06,43.99,43.99,28100.0,22.5725,22.5827,22.5469,22.5469,28100.0
2007-02-14 14:30:00,44.0,44.09,44.0,44.08,24600.0,22.552,22.5981,22.552,22.593,24600.0
2007-02-14 15:00:00,44.08,44.11,44.01,44.06,25900.0,22.593,22.6084,22.5571,22.5827,25900.0
2007-02-14 15:30:00,44.06,44.06,43.97,44.03,45000.0,22.5827,22.5827,22.5366,22.5674,45000.0
2007-02-15 09:30:00,44.19,44.27,44.17,44.25,67100.0,22.6494,22.6904,22.6391,22.6801,67100.0
2007-02-15 10:00:00,44.26,44.27,44.16,44.17,39300.0,22.6852,22.6904,22.634,22.6391,39300.0
2007-02-15 10:30:00,44.17,44.25,44.13,44.15,48200.0,22.6391,22.6801,22.6186,22.6289,48200.0
2007-02-15 11:00:00,44.16,44.22,44.14,44.22,38600.0,22.634,22.6647,22.6237,22.6647,38600.0
2007-02-15 11:30:00,44.22,44.23,44.19,44.22,10300.0,22.6647,22.6699,22.6494,22.6647,10300.0
2007-02-15 12:00:00,44.21,44.23,44.14,44.21,17400.0,22.6596,22.6699,22.6237,22.6596,17400.0
2007-02-15 12:30:00,44.22,44.24,44.21,44.21,9000.0,22.6647,22.675,22.6596,22.6596,9000.0
2007-02-15 13:00:00,44.22,44.23,44.19,44.21,16600.0,22.6647,22.6699,22.6494,22.6596,16600.0
2007-02-15 13:30:00,44.2,44.24,44.2,44.23,7700.0,22.6545,22.675,22.6545,22.6699,7700.0
2007-02-15 14:00:00,44.24,44.27,44.23,44.26,26200.0,22.675,22.6904,22.6699,22.6852,26200.0
2007-02-15 14:30:00,44.26,44.27,44.24,44.26,20400.0,22.6852,22.6904,22.675,22.6852,20400.0
2007-02-15 15:00:00,44.25,44.31,44.24,44.3,49500.0,22.6801,22.7109,22.675,22.7058,49500.0
2007-02-15 15:30:00,44.3,44.37,44.28,44.29,84500.0,22.7058,22.7416,22.6955,22.7006,84500.0
2007-02-16 09:30:00,44.27,44.43,44.11,44.16,218100.0,22.6904,22.7724,22.6084,22.634,218100.0
2007-02-16 10:00:00,44.15,44.15,44.0,44.01,33200.0,22.6289,22.6289,22.552,22.5571,33200.0
2007-02-16 10:30:00,44.01,44.15,43.95,44.15,32000.0,22.5571,22.6289,22.5264,22.6289,32000.0
2007-02-16 11:00:00,44.15,44.21,44.15,44.18,20000.0,22.6289,22.6596,22.6289,22.6442,20000.0
2007-02-16 11:30:00,44.19,44.23,44.16,44.19,22200.0,22.6494,22.6699,22.634,22.6494,22200.0
2007-02-16 12:00:00,44.2,44.21,44.15,44.17,21100.0,22.6545,22.6596,22.6289,22.6391,21100.0
2007-02-16 12:30:00,44.17,44.2,44.13,44.19,13100.0,22.6391,22.6545,22.6186,22.6494,13100.0
2007-02-16 13:00:00,44.2,44.24,44.16,44.22,16300.0,22.6545,22.675,22.634,22.6647,16300.0
2007-02-16 13:30:00,44.22,44.26,44.21,44.25,20800.0,22.6647,22.6852,22.6596,22.6801,20800.0
2007-02-16 14:00:00,44.26,44.26,44.22,44.23,20100.0,22.6852,22.6852,22.6647,22.6699,20100.0
2007-02-16 14:30:00,44.22,44.27,44.21,44.24,29700.0,22.6647,22.6904,22.6596,22.675,29700.0
2007-02-16 15:00:00,44.23,44.27,44.21,44.23,38700.0,22.6699,22.6904,22.6596,22.6699,38700.0
2007-02-16 15:30:00,44.23,44.23,44.15,44.19,76500.0,22.6699,22.6699,22.6289,22.6494,76500.0
2007-02-20 09:30:00,44.32,44.36,43.98,44.0,58700.0,22.716,22.7365,22.5417,22.552,58700.0
2007-02-20 10:00:00,44.0,44.04,43.93,44.04,35800.0,22.552,22.5725,22.5161,22.5725,35800.0
2007-02-20 10:30:00,44.05,44.16,44.01,44.11,14200.0,22.5776,22.634,22.5571,22.6084,14200.0
2007-02-20 11:00:00,44.1,44.15,44.06,44.13,59500.0,22.6032,22.6289,22.5827,22.6186,59500.0
2007-02-20 11:30:00,44.13,44.2,44.13,44.17,22400.0,22.6186,22.6545,22.6186,22.6391,22400.0
2007-02-20 12:00:00,44.16,44.23,44.16,44.16,37300.0,22.634,22.6699,22.634,22.634,37300.0
2007-02-20 12:30:00,44.17,44.18,44.1,44.13,26000.0,22.6391,22.6442,22.6032,22.6186,26000.0
2007-02-20 13:00:00,44.12,44.12,44.04,44.05,39400.0,22.6135,22.6135,22.5725,22.5776,39400.0
2007-02-20 13:30:00,44.04,44.09,44.01,44.08,45500.0,22.5725,22.5981,22.5571,22.593,45500.0
2007-02-20 14:00:00,44.07,44.13,44.03,44.12,31500.0,22.5879,22.6186,22.5674,22.6135,31500.0
2007-02-20 14:30:00,44.13,44.2,44.09,44.2,29000.0,22.6186,22.6545,22.5981,22.6545,29000.0
2007-02-20 15:00:00,44.2,44.24,44.15,44.2,48000.0,22.6545,22.675,22.6289,22.6545,48000.0
2007-02-20 15:30:00,44.19,44.23,44.17,44.23,53500.0,22.6494,22.6699,22.6391,22.6699,53500.0
2007-02-21 09:30:00,44.06,44.2,43.99,44.09,62500.0,22.5827,22.6545,22.5469,22.5981,62500.0
2007-02-21 10:00:00,44.07,44.16,44.06,44.14,30100.0,22.5879,22.634,22.5827,22.6237,30100.0
2007-02-21 10:30:00,44.14,44.16,44.12,44.14,20700.0,22.6237,22.634,22.6135,22.6237,20700.0
2007-02-21 11:00:00,44.14,44.18,44.12,44.17,13500.0,22.6237,22.6442,22.6135,22.6391,13500.0
2007-02-21 11:30:00,44.16,44.17,44.11,44.14,18900.0,22.634,22.6391,22.6084,22.6237,18900.0
2007-02-21 12:00:00,44.13,44.18,44.11,44.17,12800.0,22.6186,22.6442,22.6084,22.6391,12800.0
2007-02-21 12:30:00,44.17,44.2,44.17,44.18,13400.0,22.6391,22.6545,22.6391,22.6442,13400.0
2007-02-21 13:00:00,44.19,44.19,44.15,44.16,12100.0,22.6494,22.6494,22.6289,22.634,12100.0
2007-02-21 13:30:00,44.16,44.16,44.12,44.13,7800.0,22.634,22.634,22.6135,22.6186,7800.0
2007-02-21 14:00:00,44.12,44.2,44.07,44.17,23500.0,22.6135,22.6545,22.5879,22.6391,23500.0
2007-02-21 14:30:00,44.18,44.2,44.13,44.17,14100.0,22.6442,22.6545,22.6186,22.6391,14100.0
2007-02-21 15:00:00,44.17,44.2,44.14,44.16,33600.0,22.6391,22.6545,22.6237,22.634,33600.0
2007-02-21 15:30:00,44.16,44.16,44.04,44.07,69200.0,22.634,22.634,22.5725,22.5879,69200.0
2007-02-22 09:30:00,44.19,44.5,44.16,44.4,65800.0,22.6494,22.8083,22.634,22.757,65800.0
2007-02-22 10:00:00,44.41,44.41,44.21,44.23,28700.0,22.7621,22.7621,22.6596,22.6699,28700.0
2007-02-22 10:30:00,44.23,44.27,44.16,44.24,18800.0,22.6699,22.6904,22.634,22.675,18800.0
2007-02-22 11:00:00,44.26,44.26,44.11,44.15,15900.0,22.6852,22.6852,22.6084,22.6289,15900.0
2007-02-22 11:30:00,44.17,44.3,44.06,44.3,22800.0,22.6391,22.7058,22.5827,22.7058,22800.0
2007-02-22 12:00:00,44.3,44.31,44.28,44.29,12000.0,22.7058,22.7109,22.6955,22.7006,12000.0
2007-02-22 12:30:00,44.28,44.3,44.24,44.26,14400.0,22.6955,22.7058,22.675,22.6852,14400.0
2007-02-22 13:00:00,44.25,44.27,44.23,44.23,11600.0,22.6801,22.6904,22.6699,22.6699,11600.0
2007-02-22 13:30:00,44.23,44.27,44.19,44.24,17100.0,22.6699,22.6904,22.6494,22.675,17100.0
2007-02-22 14:00:00,44.23,44.28,44.22,44.22,24500.0,22.6699,22.6955,22.6647,22.6647,24500.0
2007-02-22 14:30:00,44.23,44.24,44.1,44.18,91500.0,22.6699,22.675,22.6032,22.6442,91500.0
2007-02-22 15:00:00,44.18,44.21,44.17,44.19,25800.0,22.6442,22.6596,22.6391,22.6494,25800.0
2007-02-22 15:30:00,44.19,44.23,44.19,44.22,32800.0,22.6494,22.6699,22.6494,22.6647,32800.0
2007-02-23 09:30:00,44.1,44.29,43.89,44.02,66200.0,22.6032,22.7006,22.4956,22.5622,66200.0
2007-02-23 10:00:00,44.02,44.07,44.0,44.0,28300.0,22.5622,22.5879,22.552,22.552,28300.0
2007-02-23 10:30:00,44.01,44.01,43.95,43.97,30900.0,22.5571,22.5571,22.5264,22.5366,30900.0
2007-02-23 11:00:00,43.97,43.98,43.96,43.96,16200.0,22.5366,22.5417,22.5315,22.5315,16200.0
2007-02-23 11:30:00,43.96,44.06,43.96,44.02,16300.0,22.5315,22.5827,22.5315,22.5622,16300.0
2007-02-23 12:00:00,44.01,44.06,44.0,44.01,48800.0,22.5571,22.5827,22.552,22.5571,48800.0
2007-02-23 12:30:00,44.01,44.04,43.94,44.04,22900.0,22.5571,22.5725,22.5212,22.5725,22900.0
2007-02-23 13:00:00,44.04,44.07,43.99,44.07,29500.0,22.5725,22.5879,22.5469,22.5879,29500.0
2007-02-23 13:30:00,44.06,44.07,44.04,44.04,26800.0,22.5827,22.5879,22.5725,22.5725,26800.0
2007-02-23 14:00:00,44.05,44.07,44.03,44.06,24900.0,22.5776,22.5879,22.5674,22.5827,24900.0
2007-02-23 14:30:00,44.06,44.08,44.0,44.02,25600.0,22.5827,22.593,22.552,22.5622,25600.0
2007-02-23 15:00:00,44.01,44.03,43.99,44.0,92900.0,22.5571,22.5674,22.5469,22.552,92900.0
2007-02-23 15:30:00,44.01,44.05,43.99,44.02,42000.0,22.5571,22.5776,22.5469,22.5622,42000.0
2007-02-26 09:30:00,44.02,44.28,43.84,43.85,71700.0,22.5622,22.6955,22.47,22.4751,71700.0
2007-02-26 10:00:00,43.85,43.89,43.64,43.78,51600.0,22.4751,22.4956,22.3675,22.4392,51600.0
2007-02-26 10:30:00,43.78,43.91,43.76,43.89,19000.0,22.4392,22.5059,22.429,22.4956,19000.0
2007-02-26 11:00:00,43.9,43.93,43.88,43.92,32700.0,22.5007,22.5161,22.4905,22.511,32700.0
2007-02-26 11:30:00,43.92,43.92,43.88,43.9,14700.0,22.511,22.511,22.4905,22.5007,14700.0
2007-02-26 12:00:00,43.9,43.91,43.9,43.91,22300.0,22.5007,22.5059,22.5007,22.5059,22300.0
2007-02-26 12:30:00,43.9,43.91,43.83,43.83,34900.0,22.5007,22.5059,22.4649,22.4649,34900.0
2007-02-26 13:00:00,43.84,43.88,43.84,43.88,15200.0,22.47,22.4905,22.47,22.4905,15200.0
2007-02-26 13:30:00,43.88,43.9,43.87,43.88,11500.0,22.4905,22.5007,22.4854,22.4905,11500.0
2007-02-26 14:00:00,43.88,44.0,43.88,43.98,26600.0,22.4905,22.552,22.4905,22.5417,26600.0
2007-02-26 14:30:00,43.98,43.98,43.95,43.96,10900.0,22.5417,22.5417,22.5264,22.5315,10900.0
2007-02-26 15:00:00,43.97,43.99,43.94,43.95,24000.0,22.5366,22.5469,22.5212,22.5264,24000.0
2007-02-26 15:30:00,43.95,43.97,43.94,43.95,43200.0,22.5264,22.5366,22.5212,22.5264,43200.0
2007-02-27 09:30:00,43.8,43.99,43.64,43.71,117100.0,22.4495,22.5469,22.3675,22.4033,117100.0
2007-02-27 10:00:00,43.73,43.84,43.65,43.68,40300.0,22.4136,22.47,22.3726,22.388,40300.0
2007-02-27 10:30:00,43.7,43.79,43.69,43.74,26200.0,22.3982,22.4444,22.3931,22.4187,26200.0
2007-02-27 11:00:00,43.73,43.8,43.72,43.78,29900.0,22.4136,22.4495,22.4085,22.4392,29900.0
2007-02-27 11:30:00,43.78,43.87,43.77,43.8,36000.0,22.4392,22.4854,22.4341,22.4495,36000.0
2007-02-27 12:00:00,43.79,43.81,43.74,43.8,40500.0,22.4444,22.4546,22.4187,22.4495,40500.0
2007-02-27 12:30:00,43.8,43.82,43.79,43.8,30200.0,22.4495,22.4597,22.4444,22.4495,30200.0
2007-02-27 13:00:00,43.8,43.81,43.74,43.78,44100.0,22.4495,22.4546,22.4187,22.4392,44100.0
2007-02-27 13:30:00,43.78,43.79,43.75,43.76,35400.0,22.4392,22.4444,22.4239,22.429,35400.0
2007-02-27 14:00:00,43.76,43.76,43.47,43.51,76100.0,22.429,22.429,22.2803,22.3008,76100.0
2007-02-27 14:30:00,43.5,43.59,43.08,43.18,114000.0,22.2957,22.3418,22.0804,22.1317,114000.0
2007-02-27 15:00:00,43.18,43.52,43.01,43.18,139600.0,22.1317,22.306,22.0446,22.1317,139600.0
2007-02-27 15:30:00,43.22,43.37,43.0,43.05,90900.0,22.1522,22.2291,22.0394,22.0651,90900.0
2007-02-28 09:30:00,43.02,43.42,42.99,43.25,162300.0,22.0497,22.2547,22.0343,22.1676,162300.0
2007-02-28 10:00:00,43.26,43.34,43.16,43.34,62800.0,22.1727,22.2137,22.1215,22.2137,62800.0
2007-02-28 10:30:00,43.33,43.6,43.26,43.33,42500.0,22.2086,22.347,22.1727,22.2086,42500.0
2007-02-28 11:00:00,43.34,43.4,43.3,43.39,29900.0,22.2137,22.2445,22.1932,22.2393,29900.0
2007-02-28 11:30:00,43.38,43.38,43.16,43.16,23500.0,22.2342,22.2342,22.1215,22.1215,23500.0
2007-02-28 12:00:00,43.16,43.25,43.09,43.18,23400.0,22.1215,22.1676,22.0856,22.1317,23400.0
2007-02-28 12:30:00,43.18,43.33,43.14,43.33,22200.0,22.1317,22.2086,22.1112,22.2086,22200.0
2007-02-28 13:00:00,43.33,43.33,43.17,43.29,22800.0,22.2086,22.2086,22.1266,22.1881,22800.0
2007-02-28 13:30:00,43.29,43.3,43.1,43.12,28200.0,22.1881,22.1932,22.0907,22.1009,28200.0
2007-02-28 14:00:00,43.13,43.21,43.05,43.1,33500.0,22.1061,22.1471,22.0651,22.0907,33500.0
2007-02-28 14:30:00,43.11,43.21,43.1,43.14,28000.0,22.0958,22.1471,22.0907,22.1112,28000.0
2007-02-28 15:00:00,43.15,43.25,43.13,43.22,31200.0,22.1163,22.1676,22.1061,22.1522,31200.0
2007-02-28 15:30:00,43.22,43.3,43.13,43.2,78900.0,22.1522,22.1932,22.1061,22.142,78900.0
2007-03-01 09:30:00,43.0,43.2,42.64,42.89,134300.0,22.0394,22.142,21.8549,21.9831,134300.0
2007-03-01 10:00:00,42.89,43.46,42.87,43.32,93800.0,21.9831,22.2752,21.9728,22.2035,93800.0
2007-03-01 10:30:00,43.35,43.45,43.21,43.37,50900.0,22.2188,22.2701,22.1471,22.2291,50900.0
2007-03-01 11:00:00,43.33,43.45,43.24,43.39,45500.0,22.2086,22.2701,22.1625,22.2393,45500.0
2007-03-01 11:30:00,43.42,43.56,43.32,43.36,96100.0,22.2547,22.3265,22.2035,22.224,96100.0
2007-03-01 12:00:00,43.34,43.51,43.33,43.45,48600.0,22.2137,22.3008,22.2086,22.2701,48600.0
2007-03-01 12:30:00,43.44,43.54,43.38,43.45,47700.0,22.265,22.3162,22.2342,22.2701,47700.0
2007-03-01 13:00:00,43.44,43.53,43.43,43.43,32800.0,22.265,22.3111,22.2598,22.2598,32800.0
2007-03-01 13:30:00,43.44,43.51,43.36,43.51,41100.0,22.265,22.3008,22.224,22.3008,41100.0
2007-03-01 14:00:00,43.51,43.61,43.42,43.44,35900.0,22.3008,22.3521,22.2547,22.265,35900.0
2007-03-01 14:30:00,43.43,43.52,43.4,43.48,48800.0,22.2598,22.306,22.2445,22.2855,48800.0
2007-03-01 15:00:00,43.48,43.57,43.23,43.31,51000.0,22.2855,22.3316,22.1573,22.1983,51000.0
2007-03-01 15:30:00,43.31,43.41,43.3,43.35,63500.0,22.1983,22.2496,22.1932,22.2188,63500.0
2007-03-02 09:30:00,43.06,43.28,42.94,43.16,88900.0,22.0702,22.183,22.0087,22.1215,88900.0
2007-03-02 10:00:00,43.17,43.35,43.08,43.23,36800.0,22.1266,22.2188,22.0804,22.1573,36800.0
2007-03-02 10:30:00,43.22,43.41,43.21,43.38,28400.0,22.1522,22.2496,22.1471,22.2342,28400.0
2007-03-02 11:00:00,43.36,43.45,43.33,43.4,25100.0,22.224,22.2701,22.2086,22.2445,25100.0
2007-03-02 11:30:00,43.41,43.42,43.33,43.37,17600.0,22.2496,22.2547,22.2086,22.2291,17600.0
2007-03-02 12:00:00,43.37,43.37,43.22,43.22,15200.0,22.2291,22.2291,22.1522,22.1522,15200.0
2007-03-02 12:30:00,43.22,43.31,43.13,43.31,29000.0,22.1522,22.1983,22.1061,22.1983,29000.0
2007-03-02 13:00:00,43.3,43.35,43.12,43.14,34900.0,22.1932,22.2188,22.1009,22.1112,34900.0
2007-03-02 13:30:00,43.15,43.21,43.06,43.09,66800.0,22.1163,22.1471,22.0702,22.0856,66800.0
2007-03-02 14:00:00,43.09,43.13,43.02,43.03,68700.0,22.0856,22.1061,22.0497,22.0548,68700.0
2007-03-02 14:30:00,43.03,43.17,43.03,43.09,70200.0,22.0548,22.1266,22.0548,22.0856,70200.0
2007-03-02 15:00:00,43.09,43.18,43.04,43.04,66700.0,22.0856,22.1317,22.0599,22.0599,66700.0
2007-03-02 15:30:00,43.05,43.05,42.82,42.84,111500.0,22.0651,22.0651,21.9472,21.9574,111500.0
2007-03-05 09:30:00,42.79,42.81,42.5,42.66,69200.0,21.9318,21.9421,21.7832,21.8652,69200.0
2007-03-05 10:00:00,42.67,43.03,42.6,42.98,55800.0,21.8703,22.0548,21.8344,22.0292,55800.0
2007-03-05 10:30:00,42.99,43.07,42.95,43.07,55500.0,22.0343,22.0753,22.0138,22.0753,55500.0
2007-03-05 11:00:00,43.07,43.25,43.06,43.15,41200.0,22.0753,22.1676,22.0702,22.1163,41200.0
2007-03-05 11:30:00,43.16,43.16,42.96,42.96,23200.0,22.1215,22.1215,22.0189,22.0189,23200.0
2007-03-05 12:00:00,42.96,43.0,42.87,43.0,19000.0,22.0189,22.0394,21.9728,22.0394,19000.0
2007-03-05 12:30:00,43.0,43.08,42.99,43.03,16200.0,22.0394,22.0804,22.0343,22.0548,16200.0
2007-03-05 13:00:00,43.03,43.07,42.98,43.01,21900.0,22.0548,22.0753,22.0292,22.0446,21900.0
2007-03-05 13:30:00,43.02,43.09,43.02,43.04,16100.0,22.0497,22.0856,22.0497,22.0599,16100.0
2007-03-05 14:00:00,43.04,43.09,42.94,42.94,24000.0,22.0599,22.0856,22.0087,22.0087,24000.0
2007-03-05 14:30:00,42.95,42.95,42.86,42.86,41600.0,22.0138,22.0138,21.9677,21.9677,41600.0
2007-03-05 15:00:00,42.86,42.87,42.66,42.78,43400.0,21.9677,21.9728,21.8652,21.9267,43400.0
2007-03-05 15:30:00,42.79,42.79,42.49,42.49,101200.0,21.9318,21.9318,21.778,21.778,101200.0
2007-03-06 09:30:00,42.57,42.78,42.57,42.77,89400.0,21.819,21.9267,21.819,21.9216,89400.0
2007-03-06 10:00:00,42.78,42.81,42.63,42.78,42700.0,21.9267,21.9421,21.8498,21.9267,42700.0
2007-03-06 10:30:00,42.78,42.79,42.63,42.63,43500.0,21.9267,21.9318,21.8498,21.8498,43500.0
2007-03-06 11:00:00,42.65,42.79,42.63,42.78,19600.0,21.8601,21.9318,21.8498,21.9267,19600.0
2007-03-06 11:30:00,42.78,42.87,42.74,42.84,47300.0,21.9267,21.9728,21.9062,21.9574,47300.0
2007-03-06 12:00:00,42.85,42.91,42.84,42.85,20000.0,21.9626,21.9933,21.9574,21.9626,20000.0
2007-03-06 12:30:00,42.85,42.9,42.78,42.81,55200.0,21.9626,21.9882,21.9267,21.9421,55200.0
2007-03-06 13:00:00,42.83,42.85,42.66,42.67,116400.0,21.9523,21.9626,21.8652,21.8703,116400.0
2007-03-06 13:30:00,42.67,42.87,42.66,42.84,44700.0,21.8703,21.9728,21.8652,21.9574,44700.0
2007-03-06 14:00:00,42.85,42.89,42.8,42.87,27200.0,21.9626,21.9831,21.9369,21.9728,27200.0
2007-03-06 14:30:00,42.88,42.89,42.82,42.85,38700.0,21.9779,21.9831,21.9472,21.9626,38700.0
2007-03-06 15:00:00,42.85,42.85,42.77,42.79,77400.0,21.9626,21.9626,21.9216,21.9318,77400.0
2007-03-06 15:30:00,42.79,42.79,42.61,42.67,144600.0,21.9318,21.9318,21.8396,21.8703,144600.0
2007-03-07 09:30:00,42.56,42.81,42.52,42.7,72400.0,21.8139,21.9421,21.7934,21.8857,72400.0
2007-03-07 10:00:00,42.7,42.74,42.66,42.73,34500.0,21.8857,21.9062,21.8652,21.9011,34500.0
2007-03-07 10:30:00,42.74,42.74,42.67,42.67,36400.0,21.9062,21.9062,21.8703,21.8703,36400.0
2007-03-07 11:00:00,42.65,42.65,42.54,42.6,30200.0,21.8601,21.8601,21.8037,21.8344,30200.0
2007-03-07 11:30:00,42.6,42.69,42.54,42.69,31600.0,21.8344,21.8806,21.8037,21.8806,31600.0
2007-03-07 12:00:00,42.68,42.77,42.68,42.76,12100.0,21.8754,21.9216,21.8754,21.9164,12100.0
2007-03-07 12:30:00,42.79,42.82,42.55,42.8,23900.0,21.9318,21.9472,21.8088,21.9369,23900.0
2007-03-07 13:00:00,42.8,42.86,42.77,42.85,21100.0,21.9369,21.9677,21.9216,21.9626,21100.0
2007-03-07 13:30:00,42.85,42.9,42.83,42.88,19800.0,21.9626,21.9882,21.9523,21.9779,19800.0
2007-03-07 14:00:00,42.87,42.87,42.7,42.74,25900.0,21.9728,21.9728,21.8857,21.9062,25900.0
2007-03-07 14:30:00,42.73,42.81,42.73,42.74,24700.0,21.9011,21.9421,21.9011,21.9062,24700.0
2007-03-07 15:00:00,42.74,42.83,42.66,42.68,30600.0,21.9062,21.9523,21.8652,21.8754,30600.0
2007-03-07 15:30:00,42.68,42.73,42.54,42.56,64000.0,21.8754,21.9011,21.8037,21.8139,64000.0
2007-03-08 09:30:00,42.83,43.14,42.7,43.07,43100.0,21.9523,22.1112,21.8857,22.0753,43100.0
2007-03-08 10:00:00,43.07,43.09,43.02,43.07,16200.0,22.0753,22.0856,22.0497,22.0753,16200.0
2007-03-08 10:30:00,43.07,43.12,42.93,42.93,17300.0,22.0753,22.1009,22.0036,22.0036,17300.0
2007-03-08 11:00:00,42.94,42.94,42.88,42.92,12000.0,22.0087,22.0087,21.9779,21.9984,12000.0
2007-03-08 11:30:00,42.92,43.02,42.91,42.94,20900.0,21.9984,22.0497,21.9933,22.0087,20900.0
2007-03-08 12:00:00,42.94,43.0,42.93,42.99,12300.0,22.0087,22.0394,22.0036,22.0343,12300.0
2007-03-08 12:30:00,42.99,43.03,42.98,43.01,10600.0,22.0343,22.0548,22.0292,22.0446,10600.0
2007-03-08 13:00:00,43.01,43.01,42.97,42.99,16200.0,22.0446,22.0446,22.0241,22.0343,16200.0
2007-03-08 13:30:00,42.99,43.02,42.97,42.98,7400.0,22.0343,22.0497,22.0241,22.0292,7400.0
2007-03-08 14:00:00,42.99,42.99,42.91,42.92,20300.0,22.0343,22.0343,21.9933,21.9984,20300.0
2007-03-08 14:30:00,42.89,42.95,42.77,42.92,26900.0,21.9831,22.0138,21.9216,21.9984,26900.0
2007-03-08 15:00:00,42.93,42.96,42.89,42.94,18200.0,22.0036,22.0189,21.9831,22.0087,18200.0
2007-03-08 15:30:00,42.95,43.01,42.95,42.99,123700.0,22.0138,22.0446,22.0138,22.0343,123700.0
2007-03-09 09:30:00,43.0,43.15,42.91,42.91,40700.0,22.0394,22.1163,21.9933,21.9933,40700.0
2007-03-09 10:00:00,42.9,42.95,42.76,42.95,32400.0,21.9882,22.0138,21.9164,22.0138,32400.0
2007-03-09 10:30:00,42.95,42.97,42.91,42.96,18100.0,22.0138,22.0241,21.9933,22.0189,18100.0
2007-03-09 11:00:00,42.96,42.98,42.95,42.95,13200.0,22.0189,22.0292,22.0138,22.0138,13200.0
2007-03-09 11:30:00,42.96,43.02,42.96,43.0,9900.0,22.0189,22.0497,22.0189,22.0394,9900.0
2007-03-09 12:00:00,42.99,43.06,42.99,43.05,10400.0,22.0343,22.0702,22.0343,22.0651,10400.0
2007-03-09 12:30:00,43.05,43.06,43.01,43.03,13500.0,22.0651,22.0702,22.0446,22.0548,13500.0
2007-03-09 13:00:00,43.03,43.05,43.0,43.03,18300.0,22.0548,22.0651,22.0394,22.0548,18300.0
2007-03-09 13:30:00,43.04,43.04,43.0,43.0,15100.0,22.0599,22.0599,22.0394,22.0394,15100.0
2007-03-09 14:00:00,43.0,43.04,42.98,43.0,30000.0,22.0394,22.0599,22.0292,22.0394,30000.0
2007-03-09 14:30:00,43.01,43.12,43.0,43.07,28800.0,22.0446,22.1009,22.0394,22.0753,28800.0
2007-03-09 15:00:00,43.09,43.1,43.03,43.04,44400.0,22.0856,22.0907,22.0548,22.0599,44400.0
2007-03-09 15:30:00,43.05,43.12,43.04,43.09,73600.0,22.0651,22.1009,22.0599,22.0856,73600.0
2007-03-12 09:30:00,43.08,43.12,42.96,43.02,32200.0,22.0804,22.1009,22.0189,22.0497,32200.0
2007-03-12 10:00:00,43.02,43.05,43.01,43.05,1700.0,22.0497,22.0651,22.0446,22.0651,1700.0
2007-03-12 10:30:00,43.03,43.09,43.0,43.02,14500.0,22.0548,22.0856,22.0394,22.0497,14500.0
2007-03-12 11:00:00,43.02,43.02,42.94,42.97,33800.0,22.0497,22.0497,22.0087,22.0241,33800.0
2007-03-12 11:30:00,42.96,42.99,42.95,42.98,16500.0,22.0189,22.0343,22.0138,22.0292,16500.0
2007-03-12 12:00:00,42.97,43.0,42.97,42.98,48000.0,22.0241,22.0394,22.0241,22.0292,48000.0
2007-03-12 12:30:00,42.98,42.99,42.98,42.99,22300.0,22.0292,22.0343,22.0292,22.0343,22300.0
2007-03-12 13:00:00,42.99,42.99,42.97,42.97,14100.0,22.0343,22.0343,22.0241,22.0241,14100.0
2007-03-12 13:30:00,42.96,42.97,42.93,42.95,26900.0,22.0189,22.0241,22.0036,22.0138,26900.0
2007-03-12 14:00:00,42.94,43.0,42.94,42.99,22100.0,22.0087,22.0394,22.0087,22.0343,22100.0
2007-03-12 14:30:00,42.98,43.04,42.96,43.02,30900.0,22.0292,22.0599,22.0189,22.0497,30900.0
2007-03-12 15:00:00,43.02,43.05,43.02,43.04,21100.0,22.0497,22.0651,22.0497,22.0599,21100.0
2007-03-12 15:30:00,43.03,43.06,43.0,43.04,57300.0,22.0548,22.0702,22.0394,22.0599,57300.0
2007-03-13 09:30:00,43.01,43.04,42.79,42.81,58500.0,22.0446,22.0599,21.9318,21.9421,58500.0
2007-03-13 10:00:00,42.8,42.82,42.75,42.81,19100.0,21.9369,21.9472,21.9113,21.9421,19100.0
2007-03-13 10:30:00,42.82,42.83,42.71,42.8,27000.0,21.9472,21.9523,21.8908,21.9369,27000.0
2007-03-13 11:00:00,42.81,42.83,42.8,42.82,12400.0,21.9421,21.9523,21.9369,21.9472,12400.0
2007-03-13 11:30:00,42.82,42.84,42.82,42.83,16200.0,21.9472,21.9574,21.9472,21.9523,16200.0
2007-03-13 12:00:00,42.83,42.84,42.63,42.63,43900.0,21.9523,21.9574,21.8498,21.8498,43900.0
2007-03-13 12:30:00,42.6,42.63,42.49,42.49,41200.0,21.8344,21.8498,21.778,21.778,41200.0
2007-03-13 13:00:00,42.5,42.59,42.5,42.56,26600.0,21.7832,21.8293,21.7832,21.8139,26600.0
2007-03-13 13:30:00,42.56,42.61,42.43,42.6,40500.0,21.8139,21.8396,21.7473,21.8344,40500.0
2007-03-13 14:00:00,42.57,42.6,42.31,42.4,41900.0,21.819,21.8344,21.6858,21.7319,41900.0
2007-03-13 14:30:00,42.4,42.56,42.4,42.42,53400.0,21.7319,21.8139,21.7319,21.7422,53400.0
2007-03-13 15:00:00,42.42,42.49,42.31,42.44,40700.0,21.7422,21.778,21.6858,21.7524,40700.0
2007-03-13 15:30:00,42.44,42.44,42.29,42.3,108100.0,21.7524,21.7524,21.6755,21.6807,108100.0
2007-03-14 09:30:00,42.32,42.49,42.13,42.19,56200.0,21.6909,21.778,21.5935,21.6243,56200.0
2007-03-14 10:00:00,42.16,42.16,41.9,42.06,23100.0,21.6089,21.6089,21.4756,21.5577,23100.0
2007-03-14 10:30:00,42.06,42.24,42.04,42.1,46100.0,21.5577,21.6499,21.5474,21.5782,46100.0
2007-03-14 11:00:00,42.1,42.11,42.0,42.04,22700.0,21.5782,21.5833,21.5269,21.5474,22700.0
2007-03-14 11:30:00,42.05,42.05,41.91,41.95,19000.0,21.5525,21.5525,21.4808,21.5013,19000.0
2007-03-14 12:00:00,41.95,41.95,41.62,41.69,34300.0,21.5013,21.5013,21.3321,21.368,34300.0
2007-03-14 12:30:00,41.68,41.7,41.44,41.51,62800.0,21.3629,21.3731,21.2399,21.2758,62800.0
2007-03-14 13:00:00,41.51,41.77,41.47,41.68,107600.0,21.2758,21.409,21.2552,21.3629,107600.0
2007-03-14 13:30:00,41.69,41.93,41.48,41.76,34600.0,21.368,21.491,21.2604,21.4039,34600.0
2007-03-14 14:00:00,41.77,41.97,41.7,41.97,36200.0,21.409,21.5115,21.3731,21.5115,36200.0
2007-03-14 14:30:00,41.98,42.17,41.95,42.07,46800.0,21.5166,21.614,21.5013,21.5628,46800.0
2007-03-14 15:00:00,42.08,42.28,42.08,42.21,47400.0,21.5679,21.6704,21.5679,21.6345,47400.0
2007-03-14 15:30:00,42.21,42.27,42.02,42.23,89900.0,21.6345,21.6653,21.5371,21.6448,89900.0
2007-03-15 09:30:00,42.1,42.56,42.04,42.55,57000.0,21.5782,21.8139,21.5474,21.8088,57000.0
2007-03-15 10:00:00,42.53,42.53,42.32,42.48,23600.0,21.7985,21.7985,21.6909,21.7729,23600.0
2007-03-15 10:30:00,42.49,42.6,42.47,42.56,28500.0,21.778,21.8344,21.7678,21.8139,28500.0
2007-03-15 11:00:00,42.57,42.62,42.17,42.6,49800.0,21.819,21.8447,21.614,21.8344,49800.0
2007-03-15 11:30:00,42.6,42.63,42.48,42.5,46500.0,21.8344,21.8498,21.7729,21.7832,46500.0
2007-03-15 12:00:00,42.5,42.63,42.48,42.6,21900.0,21.7832,21.8498,21.7729,21.8344,21900.0
2007-03-15 12:30:00,42.61,42.64,42.59,42.61,23600.0,21.8396,21.8549,21.8293,21.8396,23600.0
2007-03-15 13:00:00,42.61,42.7,42.58,42.58,31800.0,21.8396,21.8857,21.8242,21.8242,31800.0
2007-03-15 13:30:00,42.58,42.59,42.43,42.56,53900.0,21.8242,21.8293,21.7473,21.8139,53900.0
2007-03-15 14:00:00,42.56,42.56,42.43,42.5,21300.0,21.8139,21.8139,21.7473,21.7832,21300.0
2007-03-15 14:30:00,42.51,42.64,42.51,42.54,21800.0,21.7883,21.8549,21.7883,21.8037,21800.0
2007-03-15 15:00:00,42.54,42.57,42.47,42.48,43100.0,21.8037,21.819,21.7678,21.7729,43100.0
2007-03-15 15:30:00,42.47,42.55,42.45,42.55,69600.0,21.7678,21.8088,21.7575,21.8088,69600.0
2007-03-16 09:30:00,42.55,42.82,42.31,42.8,510400.0,21.8088,21.9472,21.6858,21.9369,510400.0
2007-03-16 10:00:00,42.79,42.84,42.7,42.8,37200.0,21.9318,21.9574,21.8857,21.9369,37200.0
2007-03-16 10:30:00,42.8,42.8,42.55,42.7,28300.0,21.9369,21.9369,21.8088,21.8857,28300.0
2007-03-16 11:00:00,42.7,42.71,42.65,42.68,29100.0,21.8857,21.8908,21.8601,21.8754,29100.0
2007-03-16 11:30:00,42.68,42.69,42.56,42.63,14700.0,21.8754,21.8806,21.8139,21.8498,14700.0
2007-03-16 12:00:00,42.63,42.72,42.62,42.7,16700.0,21.8498,21.8959,21.8447,21.8857,16700.0
2007-03-16 12:30:00,42.71,42.71,42.68,42.7,16600.0,21.8908,21.8908,21.8754,21.8857,16600.0
2007-03-16 13:00:00,42.7,42.77,42.65,42.75,12600.0,21.8857,21.9216,21.8601,21.9113,12600.0
2007-03-16 13:30:00,42.76,42.78,42.53,42.74,27700.0,21.9164,21.9267,21.7985,21.9062,27700.0
2007-03-16 14:00:00,42.74,42.76,42.58,42.64,24800.0,21.9062,21.9164,21.8242,21.8549,24800.0
2007-03-16 14:30:00,42.64,42.67,42.53,42.61,39100.0,21.8549,21.8703,21.7985,21.8396,39100.0
2007-03-16 15:00:00,42.62,42.63,42.53,42.61,35000.0,21.8447,21.8498,21.7985,21.8396,35000.0
2007-03-16 15:30:00,42.61,42.66,42.57,42.66,52600.0,21.8396,21.8652,21.819,21.8652,52600.0
2007-03-19 09:30:00,42.79,43.01,42.7,42.85,33700.0,21.9318,22.0446,21.8857,21.9626,33700.0
2007-03-19 10:00:00,42.86,42.87,42.79,42.85,25800.0,21.9677,21.9728,21.9318,21.9626,25800.0
2007-03-19 10:30:00,42.85,43.02,42.82,43.0,22900.0,21.9626,22.0497,21.9472,22.0394,22900.0
2007-03-19 11:00:00,43.0,43.02,42.95,43.0,105600.0,22.0394,22.0497,22.0138,22.0394,105600.0
2007-03-19 11:30:00,43.01,43.07,43.0,43.06,33500.0,22.0446,22.0753,22.0394,22.0702,33500.0
2007-03-19 12:00:00,43.06,43.07,43.03,43.07,22200.0,22.0702,22.0753,22.0548,22.0753,22200.0
2007-03-19 12:30:00,43.06,43.07,43.03,43.03,9500.0,22.0702,22.0753,22.0548,22.0548,9500.0
2007-03-19 13:00:00,43.03,43.07,43.0,43.06,17300.0,22.0548,22.0753,22.0394,22.0702,17300.0
2007-03-19 13:30:00,43.05,43.12,43.05,43.11,11800.0,22.0651,22.1009,22.0651,22.0958,11800.0
2007-03-19 14:00:00,43.11,43.13,42.98,42.98,15900.0,22.0958,22.1061,22.0292,22.0292,15900.0
2007-03-19 14:30:00,42.98,43.03,42.98,42.99,37900.0,22.0292,22.0548,22.0292,22.0343,37900.0
2007-03-19 15:00:00,42.99,42.99,42.89,42.9,18900.0,22.0343,22.0343,21.9831,21.9882,18900.0
2007-03-19 15:30:00,42.9,42.94,42.87,42.93,128000.0,21.9882,22.0087,21.9728,22.0036,128000.0
2007-03-20 09:30:00,43.09,43.09,42.9,42.91,39300.0,22.0856,22.0856,21.9882,21.9933,39300.0
2007-03-20 10:00:00,42.89,42.92,42.85,42.9,16200.0,21.9831,21.9984,21.9626,21.9882,16200.0
2007-03-20 10:30:00,42.9,42.95,42.88,42.91,27000.0,21.9882,22.0138,21.9779,21.9933,27000.0
2007-03-20 11:00:00,42.9,42.97,42.89,42.94,12700.0,21.9882,22.0241,21.9831,22.0087,12700.0
2007-03-20 11:30:00,42.95,42.95,42.85,42.92,26600.0,22.0138,22.0138,21.9626,21.9984,26600.0
2007-03-20 12:00:00,42.93,43.02,42.91,43.0,26900.0,22.0036,22.0497,21.9933,22.0394,26900.0
2007-03-20 12:30:00,43.0,43.09,42.96,42.96,20300.0,22.0394,22.0856,22.0189,22.0189,20300.0
2007-03-20 13:00:00,42.96,43.0,42.95,42.96,26600.0,22.0189,22.0394,22.0138,22.0189,26600.0
2007-03-20 13:30:00,42.96,42.96,42.88,42.91,29700.0,22.0189,22.0189,21.9779,21.9933,29700.0
2007-03-20 14:00:00,42.9,42.92,42.87,42.87,30400.0,21.9882,21.9984,21.9728,21.9728,30400.0
2007-03-20 14:30:00,42.87,42.88,42.82,42.85,52700.0,21.9728,21.9779,21.9472,21.9626,52700.0
2007-03-20 15:00:00,42.85,42.91,42.8,42.81,76100.0,21.9626,21.9933,21.9369,21.9421,76100.0
2007-03-20 15:30:00,42.81,42.84,42.7,42.72,235800.0,21.9421,21.9574,21.8857,21.8959,235800.0
2007-03-21 09:30:00,42.67,42.67,42.25,42.62,61500.0,22.0492,22.0492,21.8322,22.0234,61500.0
2007-03-21 10:00:00,42.61,42.66,42.61,42.64,64600.0,22.0182,22.0441,22.0182,22.0337,64600.0
2007-03-21 10:30:00,42.66,42.71,42.62,42.71,75100.0,22.0441,22.0699,22.0234,22.0699,75100.0
2007-03-21 11:00:00,42.71,42.74,42.7,42.7,18000.0,22.0699,22.0854,22.0647,22.0647,18000.0
2007-03-21 11:30:00,42.7,42.72,42.7,42.71,15400.0,22.0647,22.0751,22.0647,22.0699,15400.0
2007-03-21 12:00:00,42.71,42.72,42.71,42.72,24300.0,22.0699,22.0751,22.0699,22.0751,24300.0
2007-03-21 12:30:00,42.72,42.78,42.71,42.78,20500.0,22.0751,22.1061,22.0699,22.1061,20500.0
2007-03-21 13:00:00,42.77,42.89,42.77,42.87,58000.0,22.1009,22.1629,22.1009,22.1526,58000.0
2007-03-21 13:30:00,42.85,42.88,42.84,42.87,25600.0,22.1423,22.1578,22.1371,22.1526,25600.0
2007-03-21 14:00:00,42.86,43.12,42.84,43.08,131900.0,22.1474,22.2818,22.1371,22.2611,131900.0
2007-03-21 14:30:00,43.09,43.38,43.07,43.38,81900.0,22.2663,22.4161,22.2559,22.4161,81900.0
2007-03-21 15:00:00,43.37,43.5,43.2,43.23,59100.0,22.411,22.4781,22.3231,22.3386,59100.0
2007-03-21 15:30:00,43.24,43.46,43.23,43.39,58800.0,22.3438,22.4575,22.3386,22.4213,58800.0
2007-03-22 09:30:00,43.25,43.47,43.17,43.22,47300.0,22.3489,22.4626,22.3076,22.3334,47300.0
2007-03-22 10:00:00,43.2,43.31,43.17,43.17,18900.0,22.3231,22.3799,22.3076,22.3076,18900.0
2007-03-22 10:30:00,43.17,43.18,43.04,43.05,24800.0,22.3076,22.3128,22.2404,22.2456,24800.0
2007-03-22 11:00:00,43.05,43.17,43.0,43.1,16700.0,22.2456,22.3076,22.2198,22.2714,16700.0
2007-03-22 11:30:00,43.11,43.13,43.01,43.08,20400.0,22.2766,22.2869,22.2249,22.2611,20400.0
2007-03-22 12:00:00,43.09,43.21,43.07,43.1,13300.0,22.2663,22.3283,22.2559,22.2714,13300.0
2007-03-22 12:30:00,43.09,43.11,42.98,43.0,23000.0,22.2663,22.2766,22.2094,22.2198,23000.0
2007-03-22 13:00:00,43.0,43.0,42.95,42.95,16600.0,22.2198,22.2198,22.1939,22.1939,16600.0
2007-03-22 13:30:00,42.95,42.98,42.92,42.94,21800.0,22.1939,22.2094,22.1784,22.1888,21800.0
2007-03-22 14:00:00,42.94,42.99,42.94,42.98,43400.0,22.1888,22.2146,22.1888,22.2094,43400.0
2007-03-22 14:30:00,42.98,43.0,42.96,42.99,61300.0,22.2094,22.2198,22.1991,22.2146,61300.0
2007-03-22 15:00:00,42.98,42.99,42.88,42.89,64800.0,22.2094,22.2146,22.1578,22.1629,64800.0
2007-03-22 15:30:00,42.88,42.9,42.86,42.88,67400.0,22.1578,22.1681,22.1474,22.1578,67400.0
2007-03-23 09:30:00,42.99,43.0,42.86,42.92,45500.0,22.2146,22.2198,22.1474,22.1784,45500.0
2007-03-23 10:00:00,42.93,43.1,42.84,42.91,19900.0,22.1836,22.2714,22.1371,22.1733,19900.0
2007-03-23 10:30:00,42.93,42.93,42.82,42.9,13600.0,22.1836,22.1836,22.1267,22.1681,13600.0
2007-03-23 11:00:00,42.9,42.96,42.88,42.9,15400.0,22.1681,22.1991,22.1578,22.1681,15400.0
2007-03-23 11:30:00,42.89,42.96,42.88,42.95,12900.0,22.1629,22.1991,22.1578,22.1939,12900.0
2007-03-23 12:00:00,42.95,43.01,42.94,42.97,64800.0,22.1939,22.2249,22.1888,22.2043,64800.0
2007-03-23 12:30:00,42.96,42.99,42.92,42.96,25400.0,22.1991,22.2146,22.1784,22.1991,25400.0
2007-03-23 13:00:00,42.96,42.97,42.92,42.94,44600.0,22.1991,22.2043,22.1784,22.1888,44600.0
2007-03-23 13:30:00,42.94,42.96,42.94,42.96,37900.0,22.1888,22.1991,22.1888,22.1991,37900.0
2007-03-23 14:00:00,42.96,42.98,42.95,42.96,38800.0,22.1991,22.2094,22.1939,22.1991,38800.0
2007-03-23 14:30:00,42.97,43.09,42.96,43.09,29000.0,22.2043,22.2663,22.1991,22.2663,29000.0
2007-03-23 15:00:00,43.09,43.14,43.08,43.11,23300.0,22.2663,22.2921,22.2611,22.2766,23300.0
2007-03-23 15:30:00,43.11,43.12,43.09,43.12,35300.0,22.2766,22.2818,22.2663,22.2818,35300.0
2007-03-26 09:30:00,42.99,43.02,42.76,43.02,41100.0,22.2146,22.2301,22.0957,22.2301,41100.0
2007-03-26 10:00:00,43.0,43.0,42.48,42.58,63300.0,22.2198,22.2198,21.9511,22.0027,63300.0
2007-03-26 10:30:00,42.62,42.78,42.54,42.74,16200.0,22.0234,22.1061,21.9821,22.0854,16200.0
2007-03-26 11:00:00,42.73,42.84,42.6,42.75,21200.0,22.0802,22.1371,22.0131,22.0906,21200.0
2007-03-26 11:30:00,42.75,42.81,42.75,42.8,13200.0,22.0906,22.1216,22.0906,22.1164,13200.0
2007-03-26 12:00:00,42.81,42.92,42.78,42.87,9400.0,22.1216,22.1784,22.1061,22.1526,9400.0
2007-03-26 12:30:00,42.89,42.91,42.84,42.84,6300.0,22.1629,22.1733,22.1371,22.1371,6300.0
2007-03-26 13:00:00,42.84,42.88,42.82,42.86,8500.0,22.1371,22.1578,22.1267,22.1474,8500.0
2007-03-26 13:30:00,42.86,42.93,42.86,42.92,14000.0,22.1474,22.1836,22.1474,22.1784,14000.0
2007-03-26 14:00:00,42.93,42.99,42.91,42.94,12000.0,22.1836,22.2146,22.1733,22.1888,12000.0
2007-03-26 14:30:00,42.93,42.94,42.84,42.93,34900.0,22.1836,22.1888,22.1371,22.1836,34900.0
2007-03-26 15:00:00,42.93,42.96,42.82,42.93,18000.0,22.1836,22.1991,22.1267,22.1836,18000.0
2007-03-26 15:30:00,42.92,43.05,42.9,43.03,28200.0,22.1784,22.2456,22.1681,22.2353,28200.0
2007-03-27 09:30:00,43.0,43.0,42.84,42.89,49200.0,22.2198,22.2198,22.1371,22.1629,49200.0
2007-03-27 10:00:00,42.89,42.92,42.7,42.75,26000.0,22.1629,22.1784,22.0647,22.0906,26000.0
2007-03-27 10:30:00,42.73,42.78,42.73,42.77,14300.0,22.0802,22.1061,22.0802,22.1009,14300.0
2007-03-27 11:00:00,42.77,42.77,42.72,42.72,26800.0,22.1009,22.1009,22.0751,22.0751,26800.0
2007-03-27 11:30:00,42.72,42.76,42.69,42.73,12800.0,22.0751,22.0957,22.0596,22.0802,12800.0
2007-03-27 12:00:00,42.73,42.74,42.69,42.72,12000.0,22.0802,22.0854,22.0596,22.0751,12000.0
2007-03-27 12:30:00,42.71,42.72,42.7,42.71,9600.0,22.0699,22.0751,22.0647,22.0699,9600.0
2007-03-27 13:00:00,42.7,42.72,42.7,42.7,12100.0,22.0647,22.0751,22.0647,22.0647,12100.0
2007-03-27 13:30:00,42.71,42.71,42.7,42.71,15000.0,22.0699,22.0699,22.0647,22.0699,15000.0
2007-03-27 14:00:00,42.71,42.71,42.64,42.65,19200.0,22.0699,22.0699,22.0337,22.0389,19200.0
2007-03-27 14:30:00,42.65,42.72,42.64,42.71,19100.0,22.0389,22.0751,22.0337,22.0699,19100.0
2007-03-27 15:00:00,42.7,42.75,42.69,42.74,19600.0,22.0647,22.0906,22.0596,22.0854,19600.0
2007-03-27 15:30:00,42.74,42.76,42.71,42.73,31700.0,22.0854,22.0957,22.0699,22.0802,31700.0
2007-03-28 09:30:00,42.61,42.65,42.52,42.57,40200.0,22.0182,22.0389,21.9717,21.9976,40200.0
2007-03-28 10:00:00,42.56,42.61,42.43,42.44,70300.0,21.9924,22.0182,21.9252,21.9304,70300.0
2007-03-28 10:30:00,42.42,42.44,42.24,42.38,37600.0,21.9201,21.9304,21.827,21.8994,37600.0
2007-03-28 11:00:00,42.38,42.44,42.25,42.28,38500.0,21.8994,21.9304,21.8322,21.8477,38500.0
2007-03-28 11:30:00,42.29,42.39,42.29,42.36,12800.0,21.8529,21.9046,21.8529,21.889,12800.0
2007-03-28 12:00:00,42.36,42.53,42.34,42.45,52700.0,21.889,21.9769,21.8787,21.9356,52700.0
2007-03-28 12:30:00,42.45,42.49,42.4,42.41,21300.0,21.9356,21.9562,21.9097,21.9149,21300.0
2007-03-28 13:00:00,42.4,42.41,42.34,42.37,27100.0,21.9097,21.9149,21.8787,21.8942,27100.0
2007-03-28 13:30:00,42.37,42.47,42.37,42.4,28800.0,21.8942,21.9459,21.8942,21.9097,28800.0
2007-03-28 14:00:00,42.4,42.41,42.27,42.33,45200.0,21.9097,21.9149,21.8425,21.8735,45200.0
2007-03-28 14:30:00,42.3,42.32,42.24,42.26,29600.0,21.858,21.8684,21.827,21.8374,29600.0
2007-03-28 15:00:00,42.26,42.41,42.26,42.4,32400.0,21.8374,21.9149,21.8374,21.9097,32400.0
2007-03-28 15:30:00,42.39,42.39,42.23,42.23,85900.0,21.9046,21.9046,21.8219,21.8219,85900.0
2007-03-29 09:30:00,42.35,42.57,42.34,42.36,71800.0,21.8839,21.9976,21.8787,21.889,71800.0
2007-03-29 10:00:00,42.36,42.39,42.28,42.3,38200.0,21.889,21.9046,21.8477,21.858,38200.0
2007-03-29 10:30:00,42.3,42.31,42.2,42.27,56100.0,21.858,21.8632,21.8064,21.8425,56100.0
2007-03-29 11:00:00,42.26,42.4,42.25,42.38,30900.0,21.8374,21.9097,21.8322,21.8994,30900.0
2007-03-29 11:30:00,42.38,42.38,42.23,42.24,42000.0,21.8994,21.8994,21.8219,21.827,42000.0
2007-03-29 12:00:00,42.24,42.34,42.24,42.29,25000.0,21.827,21.8787,21.827,21.8529,25000.0
2007-03-29 12:30:00,42.29,42.34,42.21,42.22,25800.0,21.8529,21.8787,21.8115,21.8167,25800.0
2007-03-29 13:00:00,42.23,42.25,42.11,42.16,54100.0,21.8219,21.8322,21.7599,21.7857,54100.0
2007-03-29 13:30:00,42.18,42.24,42.12,42.13,63000.0,21.796,21.827,21.765,21.7702,63000.0
2007-03-29 14:00:00,42.14,42.25,42.07,42.17,62900.0,21.7754,21.8322,21.7392,21.7909,62900.0
2007-03-29 14:30:00,42.17,42.27,42.07,42.22,33500.0,21.7909,21.8425,21.7392,21.8167,33500.0
2007-03-29 15:00:00,42.25,42.31,42.18,42.26,50900.0,21.8322,21.8632,21.796,21.8374,50900.0
2007-03-29 15:30:00,42.27,42.4,42.26,42.35,51400.0,21.8425,21.9097,21.8374,21.8839,51400.0
2007-03-30 09:30:00,42.5,42.65,42.46,42.51,61100.0,21.9614,22.0389,21.9407,21.9666,61100.0
2007-03-30 10:00:00,42.51,42.56,42.49,42.5,32600.0,21.9666,21.9924,21.9562,21.9614,32600.0
2007-03-30 10:30:00,42.51,42.51,42.39,42.39,38900.0,21.9666,21.9666,21.9046,21.9046,38900.0
2007-03-30 11:00:00,42.39,42.42,42.22,42.23,43600.0,21.9046,21.9201,21.8167,21.8219,43600.0
2007-03-30 11:30:00,42.23,42.32,42.05,42.2,66000.0,21.8219,21.8684,21.7289,21.8064,66000.0
2007-03-30 12:00:00,42.17,42.23,42.09,42.17,29200.0,21.7909,21.8219,21.7495,21.7909,29200.0
2007-03-30 12:30:00,42.16,42.3,42.16,42.17,25100.0,21.7857,21.858,21.7857,21.7909,25100.0
2007-03-30 13:00:00,42.17,42.26,42.15,42.25,20400.0,21.7909,21.8374,21.7805,21.8322,20400.0
2007-03-30 13:30:00,42.26,42.34,42.26,42.32,31700.0,21.8374,21.8787,21.8374,21.8684,31700.0
2007-03-30 14:00:00,42.33,42.37,42.29,42.32,29400.0,21.8735,21.8942,21.8529,21.8684,29400.0
2007-03-30 14:30:00,42.33,42.43,42.33,42.42,42300.0,21.8735,21.9252,21.8735,21.9201,42300.0
2007-03-30 15:00:00,42.41,42.45,42.41,42.44,37100.0,21.9149,21.9356,21.9149,21.9304,37100.0
2007-03-30 15:30:00,42.43,42.44,42.35,42.36,84000.0,21.9252,21.9304,21.8839,21.889,84000.0
2007-04-02 09:30:00,42.32,42.65,42.32,42.5,56100.0,21.8684,22.0389,21.8684,21.9614,56100.0
2007-04-02 10:00:00,42.5,42.57,42.34,42.42,55300.0,21.9614,21.9976,21.8787,21.9201,55300.0
2007-04-02 10:30:00,42.42,42.53,42.38,42.5,29200.0,21.9201,21.9769,21.8994,21.9614,29200.0
2007-04-02 11:00:00,42.51,42.63,42.47,42.52,24700.0,21.9666,22.0286,21.9459,21.9717,24700.0
2007-04-02 11:30:00,42.52,42.54,42.48,42.49,18900.0,21.9717,21.9821,21.9511,21.9562,18900.0
2007-04-02 12:00:00,42.49,42.56,42.49,42.55,12400.0,21.9562,21.9924,21.9562,21.9872,12400.0
2007-04-02 12:30:00,42.53,42.55,42.48,42.48,12000.0,21.9769,21.9872,21.9511,21.9511,12000.0
2007-04-02 13:00:00,42.49,42.53,42.46,42.52,15000.0,21.9562,21.9769,21.9407,21.9717,15000.0
2007-04-02 13:30:00,42.52,42.53,42.47,42.48,13200.0,21.9717,21.9769,21.9459,21.9511,13200.0
2007-04-02 14:00:00,42.47,42.55,42.4,42.54,21100.0,21.9459,21.9872,21.9097,21.9821,21100.0
2007-04-02 14:30:00,42.53,42.54,42.49,42.5,14400.0,21.9769,21.9821,21.9562,21.9614,14400.0
2007-04-02 15:00:00,42.5,42.6,42.5,42.58,23800.0,21.9614,22.0131,21.9614,22.0027,23800.0
2007-04-02 15:30:00,42.58,42.59,42.55,42.58,39600.0,22.0027,22.0079,21.9872,22.0027,39600.0
2007-04-03 09:30:00,42.68,42.92,42.6,42.8,52600.0,22.0544,22.1784,22.0131,22.1164,52600.0
2007-04-03 10:00:00,42.81,43.0,42.81,42.96,27800.0,22.1216,22.2198,22.1216,22.1991,27800.0
2007-04-03 10:30:00,42.97,43.09,42.95,43.01,39100.0,22.2043,22.2663,22.1939,22.2249,39100.0
2007-04-03 11:00:00,43.02,43.09,43.01,43.05,27100.0,22.2301,22.2663,22.2249,22.2456,27100.0
2007-04-03 11:30:00,43.05,43.06,43.01,43.06,21700.0,22.2456,22.2508,22.2249,22.2508,21700.0
2007-04-03 12:00:00,43.06,43.06,43.0,43.03,14500.0,22.2508,22.2508,22.2198,22.2353,14500.0
2007-04-03 12:30:00,43.03,43.09,43.03,43.06,20400.0,22.2353,22.2663,22.2353,22.2508,20400.0
2007-04-03 13:00:00,43.06,43.1,43.04,43.1,22300.0,22.2508,22.2714,22.2404,22.2714,22300.0
2007-04-03 13:30:00,43.09,43.16,43.07,43.08,27500.0,22.2663,22.3024,22.2559,22.2611,27500.0
2007-04-03 14:00:00,43.06,43.1,42.99,43.03,24900.0,22.2508,22.2714,22.2146,22.2353,24900.0
2007-04-03 14:30:00,43.02,43.05,43.0,43.0,27400.0,22.2301,22.2456,22.2198,22.2198,27400.0
2007-04-03 15:00:00,43.01,43.06,43.0,43.04,45300.0,22.2249,22.2508,22.2198,22.2404,45300.0
2007-04-03 15:30:00,43.04,43.06,42.96,43.0,75400.0,22.2404,22.2508,22.1991,22.2198,75400.0
2007-04-04 09:30:00,42.89,42.99,42.89,42.93,46500.0,22.1629,22.2146,22.1629,22.1836,46500.0
2007-04-04 10:00:00,42.92,43.0,42.83,43.0,36400.0,22.1784,22.2198,22.1319,22.2198,36400.0
2007-04-04 10:30:00,42.99,42.99,42.89,42.97,31300.0,22.2146,22.2146,22.1629,22.2043,31300.0
2007-04-04 11:00:00,42.98,43.03,42.94,42.98,29100.0,22.2094,22.2353,22.1888,22.2094,29100.0
2007-04-04 11:30:00,42.96,42.97,42.88,42.89,22400.0,22.1991,22.2043,22.1578,22.1629,22400.0
2007-04-04 12:00:00,42.89,42.97,42.87,42.94,15000.0,22.1629,22.2043,22.1526,22.1888,15000.0
2007-04-04 12:30:00,42.92,42.95,42.84,42.85,17400.0,22.1784,22.1939,22.1371,22.1423,17400.0
2007-04-04 13:00:00,42.84,42.85,42.8,42.81,10600.0,22.1371,22.1423,22.1164,22.1216,10600.0
2007-04-04 13:30:00,42.82,42.86,42.8,42.8,12700.0,22.1267,22.1474,22.1164,22.1164,12700.0
2007-04-04 14:00:00,42.8,42.83,42.78,42.79,31400.0,22.1164,22.1319,22.1061,22.1112,31400.0
2007-04-04 14:30:00,42.79,42.8,42.75,42.75,37700.0,22.1112,22.1164,22.0906,22.0906,37700.0
2007-04-04 15:00:00,42.76,42.82,42.73,42.78,46800.0,22.0957,22.1267,22.0802,22.1061,46800.0
2007-04-04 15:30:00,42.78,42.82,42.76,42.79,60000.0,22.1061,22.1267,22.0957,22.1112,60000.0
2007-04-05 09:30:00,42.97,43.05,42.72,43.0,56900.0,22.2043,22.2456,22.0751,22.2198,56900.0
2007-04-05 10:00:00,42.97,43.03,42.93,42.97,20700.0,22.2043,22.2353,22.1836,22.2043,20700.0
2007-04-05 10:30:00,42.96,42.99,42.92,42.99,14300.0,22.1991,22.2146,22.1784,22.2146,14300.0
2007-04-05 11:00:00,43.0,43.0,42.98,42.99,9400.0,22.2198,22.2198,22.2094,22.2146,9400.0
2007-04-05 11:30:00,42.99,43.03,42.97,43.02,41200.0,22.2146,22.2353,22.2043,22.2301,41200.0
2007-04-05 12:00:00,43.02,43.09,43.02,43.04,8900.0,22.2301,22.2663,22.2301,22.2404,8900.0
2007-04-05 12:30:00,43.05,43.08,43.04,43.07,9100.0,22.2456,22.2611,22.2404,22.2559,9100.0
2007-04-05 13:00:00,43.08,43.11,43.08,43.09,12600.0,22.2611,22.2766,22.2611,22.2663,12600.0
2007-04-05 13:30:00,43.09,43.1,43.06,43.06,10000.0,22.2663,22.2714,22.2508,22.2508,10000.0
2007-04-05 14:00:00,43.07,43.08,43.04,43.08,9300.0,22.2559,22.2611,22.2404,22.2611,9300.0
2007-04-05 14:30:00,43.07,43.08,43.01,43.02,19600.0,22.2559,22.2611,22.2249,22.2301,19600.0
2007-04-05 15:00:00,43.01,43.02,42.94,42.96,17700.0,22.2249,22.2301,22.1888,22.1991,17700.0
2007-04-05 15:30:00,42.96,42.99,42.92,42.97,32600.0,22.1991,22.2146,22.1784,22.2043,32600.0
2007-04-09 09:30:00,42.86,42.95,42.84,42.85,42200.0,22.1474,22.1939,22.1371,22.1423,42200.0
2007-04-09 10:00:00,42.84,42.85,42.72,42.72,28200.0,22.1371,22.1423,22.0751,22.0751,28200.0
2007-04-09 10:30:00,42.72,42.73,42.66,42.67,13500.0,22.0751,22.0802,22.0441,22.0492,13500.0
2007-04-09 11:00:00,42.67,42.69,42.63,42.64,15400.0,22.0492,22.0596,22.0286,22.0337,15400.0
2007-04-09 11:30:00,42.64,42.65,42.61,42.62,13600.0,22.0337,22.0389,22.0182,22.0234,13600.0
2007-04-09 12:00:00,42.61,42.63,42.59,42.6,14900.0,22.0182,22.0286,22.0079,22.0131,14900.0
2007-04-09 12:30:00,42.61,42.73,42.61,42.72,9100.0,22.0182,22.0802,22.0182,22.0751,9100.0
2007-04-09 13:00:00,42.72,42.72,42.71,42.71,6000.0,22.0751,22.0751,22.0699,22.0699,6000.0
2007-04-09 13:30:00,42.71,42.71,42.68,42.68,10100.0,22.0699,22.0699,22.0544,22.0544,10100.0
2007-04-09 14:00:00,42.66,42.66,42.59,42.59,22900.0,22.0441,22.0441,22.0079,22.0079,22900.0
2007-04-09 14:30:00,42.6,42.69,42.59,42.68,41200.0,22.0131,22.0596,22.0079,22.0544,41200.0
2007-04-09 15:00:00,42.69,42.71,42.67,42.67,29400.0,22.0596,22.0699,22.0492,22.0492,29400.0
2007-04-09 15:30:00,42.67,42.68,42.63,42.63,71100.0,22.0492,22.0544,22.0286,22.0286,71100.0
2007-04-10 09:30:00,42.48,43.0,42.48,42.92,48700.0,21.9511,22.2198,21.9511,22.1784,48700.0
2007-04-10 10:00:00,42.93,42.98,42.8,42.97,20200.0,22.1836,22.2094,22.1164,22.2043,20200.0
2007-04-10 10:30:00,42.96,42.96,42.85,42.88,11400.0,22.1991,22.1991,22.1423,22.1578,11400.0
2007-04-10 11:00:00,42.86,42.87,42.78,42.82,13600.0,22.1474,22.1526,22.1061,22.1267,13600.0
2007-04-10 11:30:00,42.82,42.84,42.78,42.78,9900.0,22.1267,22.1371,22.1061,22.1061,9900.0
2007-04-10 12:00:00,42.79,42.83,42.75,42.83,12800.0,22.1112,22.1319,22.0906,22.1319,12800.0
2007-04-10 12:30:00,42.81,42.85,42.81,42.85,13900.0,22.1216,22.1423,22.1216,22.1423,13900.0
2007-04-10 13:00:00,42.84,42.84,42.8,42.83,11000.0,22.1371,22.1371,22.1164,22.1319,11000.0
2007-04-10 13:30:00,42.82,42.83,42.79,42.79,11100.0,22.1267,22.1319,22.1112,22.1112,11100.0
2007-04-10 14:00:00,42.78,42.8,42.75,42.75,12800.0,22.1061,22.1164,22.0906,22.0906,12800.0
2007-04-10 14:30:00,42.75,42.76,42.71,42.71,9500.0,22.0906,22.0957,22.0699,22.0699,9500.0
2007-04-10 15:00:00,42.71,42.72,42.67,42.68,17500.0,22.0699,22.0751,22.0492,22.0544,17500.0
2007-04-10 15:30:00,42.68,42.73,42.68,42.68,48600.0,22.0544,22.0802,22.0544,22.0544,48600.0
2007-04-11 09:30:00,42.79,42.85,42.59,42.73,52300.0,22.1112,22.1423,22.0079,22.0802,52300.0
2007-04-11 10:00:00,42.72,42.82,42.72,42.81,19500.0,22.0751,22.1267,22.0751,22.1216,19500.0
2007-04-11 10:30:00,42.8,42.81,42.69,42.7,41500.0,22.1164,22.1216,22.0596,22.0647,41500.0
2007-04-11 11:00:00,42.7,42.79,42.7,42.78,14700.0,22.0647,22.1112,22.0647,22.1061,14700.0
2007-04-11 11:30:00,42.78,42.79,42.72,42.74,11900.0,22.1061,22.1112,22.0751,22.0854,11900.0
2007-04-11 12:00:00,42.74,42.8,42.74,42.78,11800.0,22.0854,22.1164,22.0854,22.1061,11800.0
2007-04-11 12:30:00,42.77,42.81,42.75,42.81,21200.0,22.1009,22.1216,22.0906,22.1216,21200.0
2007-04-11 13:00:00,42.81,42.9,42.8,42.88,24300.0,22.1216,22.1681,22.1164,22.1578,24300.0
2007-04-11 13:30:00,42.89,42.93,42.88,42.9,24100.0,22.1629,22.1836,22.1578,22.1681,24100.0
2007-04-11 14:00:00,42.9,42.9,42.74,42.8,44600.0,22.1681,22.1681,22.0854,22.1164,44600.0
2007-04-11 14:30:00,42.79,42.79,42.71,42.71,28900.0,22.1112,22.1112,22.0699,22.0699,28900.0
2007-04-11 15:00:00,42.71,42.78,42.69,42.74,26100.0,22.0699,22.1061,22.0596,22.0854,26100.0
2007-04-11 15:30:00,42.73,42.84,42.73,42.75,36700.0,22.0802,22.1371,22.0802,22.0906,36700.0
2007-04-12 09:30:00,42.62,42.84,42.4,42.44,42900.0,22.0234,22.1371,21.9097,21.9304,42900.0
2007-04-12 10:00:00,42.41,42.46,42.34,42.46,24400.0,21.9149,21.9407,21.8787,21.9407,24400.0
2007-04-12 10:30:00,42.45,42.55,42.36,42.52,13900.0,21.9356,21.9872,21.889,21.9717,13900.0
2007-04-12 11:00:00,42.52,42.81,42.48,42.49,15200.0,21.9717,22.1216,21.9511,21.9562,15200.0
2007-04-12 11:30:00,42.5,42.53,42.48,42.53,10900.0,21.9614,21.9769,21.9511,21.9769,10900.0
2007-04-12 12:00:00,42.53,42.62,42.53,42.59,16900.0,21.9769,22.0234,21.9769,22.0079,16900.0
2007-04-12 12:30:00,42.57,42.59,42.54,42.55,10000.0,21.9976,22.0079,21.9821,21.9872,10000.0
2007-04-12 13:00:00,42.56,42.62,42.55,42.59,11400.0,21.9924,22.0234,21.9872,22.0079,11400.0
2007-04-12 13:30:00,42.62,42.64,42.59,42.62,8400.0,22.0234,22.0337,22.0079,22.0234,8400.0
2007-04-12 14:00:00,42.6,42.65,42.6,42.63,10900.0,22.0131,22.0389,22.0131,22.0286,10900.0
2007-04-12 14:30:00,42.63,42.69,42.62,42.67,16400.0,22.0286,22.0596,22.0234,22.0492,16400.0
2007-04-12 15:00:00,42.67,42.72,42.64,42.69,25100.0,22.0492,22.0751,22.0337,22.0596,25100.0
2007-04-12 15:30:00,42.67,42.75,42.67,42.7,42500.0,22.0492,22.0906,22.0492,22.0647,42500.0
2007-04-13 09:30:00,43.26,43.86,43.05,43.79,170800.0,22.3541,22.6642,22.2456,22.628,170800.0
2007-04-13 10:00:00,43.79,43.8,43.6,43.64,53800.0,22.628,22.6332,22.5298,22.5505,53800.0
2007-04-13 10:30:00,43.65,43.8,43.63,43.76,59800.0,22.5556,22.6332,22.5453,22.6125,59800.0
2007-04-13 11:00:00,43.75,43.86,43.75,43.82,44400.0,22.6073,22.6642,22.6073,22.6435,44400.0
2007-04-13 11:30:00,43.82,43.85,43.25,43.78,34300.0,22.6435,22.659,22.3489,22.6228,34300.0
2007-04-13 12:00:00,43.78,43.79,43.75,43.79,35800.0,22.6228,22.628,22.6073,22.628,35800.0
2007-04-13 12:30:00,43.78,43.82,43.78,43.81,23000.0,22.6228,22.6435,22.6228,22.6383,23000.0
2007-04-13 13:00:00,43.81,43.84,43.78,43.79,28600.0,22.6383,22.6538,22.6228,22.628,28600.0
2007-04-13 13:30:00,43.79,43.83,43.77,43.83,39700.0,22.628,22.6487,22.6176,22.6487,39700.0
2007-04-13 14:00:00,43.83,43.85,43.77,43.84,62600.0,22.6487,22.659,22.6176,22.6538,62600.0
2007-04-13 14:30:00,43.84,43.92,43.84,43.89,46800.0,22.6538,22.6952,22.6538,22.6797,46800.0
2007-04-13 15:00:00,43.89,43.93,43.87,43.92,45400.0,22.6797,22.7003,22.6693,22.6952,45400.0
2007-04-13 15:30:00,43.93,44.02,43.91,43.99,124600.0,22.7003,22.7468,22.69,22.7313,124600.0
2007-04-16 09:30:00,44.2,45.64,44.19,45.47,130200.0,22.8398,23.584,22.8347,23.4961,130200.0
2007-04-16 10:00:00,45.47,45.58,45.36,45.36,64500.0,23.4961,23.5529,23.4393,23.4393,64500.0
2007-04-16 10:30:00,45.37,45.46,45.32,45.35,66700.0,23.4444,23.4909,23.4186,23.4341,66700.0
2007-04-16 11:00:00,45.35,45.48,45.33,45.39,49900.0,23.4341,23.5013,23.4238,23.4548,49900.0
2007-04-16 11:30:00,45.4,45.63,45.39,45.48,71900.0,23.4599,23.5788,23.4548,23.5013,71900.0
2007-04-16 12:00:00,45.48,45.49,45.4,45.41,40300.0,23.5013,23.5064,23.4599,23.4651,40300.0
2007-04-16 12:30:00,45.41,45.42,45.4,45.42,20700.0,23.4651,23.4703,23.4599,23.4703,20700.0
2007-04-16 13:00:00,45.41,45.45,45.4,45.45,25600.0,23.4651,23.4858,23.4599,23.4858,25600.0
2007-04-16 13:30:00,45.43,45.5,45.43,45.45,21900.0,23.4754,23.5116,23.4754,23.4858,21900.0
2007-04-16 14:00:00,45.44,45.47,45.42,45.45,31100.0,23.4806,23.4961,23.4703,23.4858,31100.0
2007-04-16 14:30:00,45.45,45.49,45.45,45.47,39700.0,23.4858,23.5064,23.4858,23.4961,39700.0
2007-04-16 15:00:00,45.47,45.53,45.47,45.52,56400.0,23.4961,23.5271,23.4961,23.5219,56400.0
2007-04-16 15:30:00,45.52,45.53,45.44,45.51,93200.0,23.5219,23.5271,23.4806,23.5168,93200.0
2007-04-17 09:30:00,45.75,45.75,45.42,45.69,93400.0,23.6408,23.6408,23.4703,23.6098,93400.0
2007-04-17 10:00:00,45.7,45.77,45.69,45.75,46100.0,23.615,23.6511,23.6098,23.6408,46100.0
2007-04-17 10:30:00,45.74,45.76,45.72,45.73,30500.0,23.6356,23.646,23.6253,23.6305,30500.0
2007-04-17 11:00:00,45.72,45.72,45.59,45.61,44600.0,23.6253,23.6253,23.5581,23.5684,44600.0
2007-04-17 11:30:00,45.61,45.63,45.57,45.57,50000.0,23.5684,23.5788,23.5478,23.5478,50000.0
2007-04-17 12:00:00,45.57,45.61,45.54,45.6,22700.0,23.5478,23.5684,23.5323,23.5633,22700.0
2007-04-17 12:30:00,45.61,45.61,45.51,45.52,41400.0,23.5684,23.5684,23.5168,23.5219,41400.0
2007-04-17 13:00:00,45.52,45.54,45.46,45.48,37500.0,23.5219,23.5323,23.4909,23.5013,37500.0
2007-04-17 13:30:00,45.48,45.52,45.48,45.52,20200.0,23.5013,23.5219,23.5013,23.5219,20200.0
2007-04-17 14:00:00,45.51,45.62,45.5,45.61,33100.0,23.5168,23.5736,23.5116,23.5684,33100.0
2007-04-17 14:30:00,45.6,45.61,45.55,45.56,38100.0,23.5633,23.5684,23.5374,23.5426,38100.0
2007-04-17 15:00:00,45.55,45.57,45.47,45.5,50600.0,23.5374,23.5478,23.4961,23.5116,50600.0
2007-04-17 15:30:00,45.5,45.55,45.47,45.55,112300.0,23.5116,23.5374,23.4961,23.5374,112300.0
2007-04-18 09:30:00,45.68,45.77,45.24,45.76,58000.0,23.6046,23.6511,23.3773,23.646,58000.0
2007-04-18 10:00:00,45.75,45.87,45.63,45.86,43400.0,23.6408,23.7028,23.5788,23.6976,43400.0
2007-04-18 10:30:00,45.87,45.87,45.68,45.75,43400.0,23.7028,23.7028,23.6046,23.6408,43400.0
2007-04-18 11:00:00,45.76,45.84,45.74,45.75,19400.0,23.646,23.6873,23.6356,23.6408,19400.0
2007-04-18 11:30:00,45.75,45.79,45.7,45.71,13500.0,23.6408,23.6615,23.615,23.6201,13500.0
2007-04-18 12:00:00,45.71,45.71,45.64,45.69,15300.0,23.6201,23.6201,23.584,23.6098,15300.0
2007-04-18 12:30:00,45.68,45.71,45.59,45.65,26100.0,23.6046,23.6201,23.5581,23.5891,26100.0
2007-04-18 13:00:00,45.64,45.71,45.64,45.71,13700.0,23.584,23.6201,23.584,23.6201,13700.0
2007-04-18 13:30:00,45.71,45.78,45.68,45.77,24900.0,23.6201,23.6563,23.6046,23.6511,24900.0
2007-04-18 14:00:00,45.77,45.84,45.75,45.84,18300.0,23.6511,23.6873,23.6408,23.6873,18300.0
2007-04-18 14:30:00,45.83,45.84,45.81,45.82,24300.0,23.6821,23.6873,23.6718,23.677,24300.0
2007-04-18 15:00:00,45.83,45.86,45.78,45.82,63600.0,23.6821,23.6976,23.6563,23.677,63600.0
2007-04-18 15:30:00,45.82,45.82,45.7,45.73,87400.0,23.677,23.677,23.615,23.6305,87400.0
2007-04-19 09:30:00,45.73,45.85,45.63,45.69,61600.0,23.6305,23.6925,23.5788,23.6098,61600.0
2007-04-19 10:00:00,45.72,45.78,45.68,45.74,26000.0,23.6253,23.6563,23.6046,23.6356,26000.0
2007-04-19 10:30:00,45.73,45.76,45.7,45.72,37000.0,23.6305,23.646,23.615,23.6253,37000.0
2007-04-19 11:00:00,45.72,45.77,45.67,45.72,38900.0,23.6253,23.6511,23.5995,23.6253,38900.0
2007-04-19 11:30:00,45.74,45.8,45.72,45.76,55000.0,23.6356,23.6666,23.6253,23.646,55000.0
2007-04-19 12:00:00,45.77,45.82,45.72,45.78,19000.0,23.6511,23.677,23.6253,23.6563,19000.0
2007-04-19 12:30:00,45.79,45.82,45.72,45.81,17000.0,23.6615,23.677,23.6253,23.6718,17000.0
2007-04-19 13:00:00,45.8,45.81,45.78,45.8,6800.0,23.6666,23.6718,23.6563,23.6666,6800.0
2007-04-19 13:30:00,45.79,45.8,45.73,45.77,13600.0,23.6615,23.6666,23.6305,23.6511,13600.0
2007-04-19 14:00:00,45.76,45.77,45.69,45.71,23700.0,23.646,23.6511,23.6098,23.6201,23700.0
2007-04-19 14:30:00,45.7,45.76,45.68,45.68,23000.0,23.615,23.646,23.6046,23.6046,23000.0
2007-04-19 15:00:00,45.68,45.76,45.67,45.73,40800.0,23.6046,23.646,23.5995,23.6305,40800.0
2007-04-19 15:30:00,45.73,45.73,45.6,45.73,76500.0,23.6305,23.6305,23.5633,23.6305,76500.0
2007-04-20 09:30:00,46.06,46.24,45.48,46.15,397400.0,23.801,23.894,23.5013,23.8475,397400.0
2007-04-20 10:00:00,46.15,46.28,46.13,46.25,64200.0,23.8475,23.9147,23.8372,23.8992,64200.0
2007-04-20 10:30:00,46.25,46.27,46.15,46.2,22400.0,23.8992,23.9095,23.8475,23.8733,22400.0
2007-04-20 11:00:00,46.19,46.24,46.18,46.22,14000.0,23.8682,23.894,23.863,23.8837,14000.0
2007-04-20 11:30:00,46.21,46.21,46.08,46.1,14700.0,23.8785,23.8785,23.8113,23.8217,14700.0
2007-04-20 12:00:00,46.08,46.08,45.99,46.0,19500.0,23.8113,23.8113,23.7648,23.77,19500.0
2007-04-20 12:30:00,46.0,46.02,45.95,46.01,19800.0,23.77,23.7803,23.7441,23.7751,19800.0
2007-04-20 13:00:00,46.0,46.03,45.98,46.0,17000.0,23.77,23.7855,23.7596,23.77,17000.0
2007-04-20 13:30:00,46.01,46.02,45.97,45.97,13900.0,23.7751,23.7803,23.7545,23.7545,13900.0
2007-04-20 14:00:00,45.97,46.04,45.96,46.04,21100.0,23.7545,23.7906,23.7493,23.7906,21100.0
2007-04-20 14:30:00,46.04,46.07,46.03,46.05,31100.0,23.7906,23.8061,23.7855,23.7958,31100.0
2007-04-20 15:00:00,46.05,46.06,45.99,45.99,27600.0,23.7958,23.801,23.7648,23.7648,27600.0
2007-04-20 15:30:00,45.99,46.02,45.99,46.0,122900.0,23.7648,23.7803,23.7648,23.77,122900.0
2007-04-23 09:30:00,46.14,46.2,45.94,46.15,44700.0,23.8423,23.8733,23.739,23.8475,44700.0
2007-04-23 10:00:00,46.13,46.21,46.09,46.15,23300.0,23.8372,23.8785,23.8165,23.8475,23300.0
2007-04-23 10:30:00,46.16,46.18,46.11,46.17,12700.0,23.8527,23.863,23.8268,23.8578,12700.0
2007-04-23 11:00:00,46.16,46.2,46.09,46.19,17000.0,23.8527,23.8733,23.8165,23.8682,17000.0
2007-04-23 11:30:00,46.19,46.19,46.09,46.14,10900.0,23.8682,23.8682,23.8165,23.8423,10900.0
2007-04-23 12:00:00,46.13,46.15,46.09,46.13,7300.0,23.8372,23.8475,23.8165,23.8372,7300.0
2007-04-23 12:30:00,46.12,46.16,46.11,46.15,12900.0,23.832,23.8527,23.8268,23.8475,12900.0
2007-04-23 13:00:00,46.15,46.16,46.12,46.13,11500.0,23.8475,23.8527,23.832,23.8372,11500.0
2007-04-23 13:30:00,46.12,46.13,45.99,46.0,18500.0,23.832,23.8372,23.7648,23.77,18500.0
2007-04-23 14:00:00,46.0,46.01,45.94,45.95,19100.0,23.77,23.7751,23.739,23.7441,19100.0
2007-04-23 14:30:00,45.96,46.03,45.95,46.01,20400.0,23.7493,23.7855,23.7441,23.7751,20400.0
2007-04-23 15:00:00,46.01,46.02,45.96,45.98,19400.0,23.7751,23.7803,23.7493,23.7596,19400.0
2007-04-23 15:30:00,45.98,45.99,45.89,45.9,39200.0,23.7596,23.7648,23.7131,23.7183,39200.0
2007-04-24 09:30:00,46.0,46.01,45.77,45.88,43200.0,23.77,23.7751,23.6511,23.708,43200.0
2007-04-24 10:00:00,45.83,46.0,45.58,45.58,24700.0,23.6821,23.77,23.5529,23.5529,24700.0
2007-04-24 10:30:00,45.59,45.64,45.52,45.56,28700.0,23.5581,23.584,23.5219,23.5426,28700.0
2007-04-24 11:00:00,45.56,45.66,45.5,45.62,45300.0,23.5426,23.5943,23.5116,23.5736,45300.0
2007-04-24 11:30:00,45.64,45.64,45.59,45.6,31800.0,23.584,23.584,23.5581,23.5633,31800.0
2007-04-24 12:00:00,45.6,45.67,45.59,45.65,23100.0,23.5633,23.5995,23.5581,23.5891,23100.0
2007-04-24 12:30:00,45.66,45.66,45.58,45.62,29100.0,23.5943,23.5943,23.5529,23.5736,29100.0
2007-04-24 13:00:00,45.61,45.63,45.58,45.6,22100.0,23.5684,23.5788,23.5529,23.5633,22100.0
2007-04-24 13:30:00,45.6,45.65,45.59,45.62,23500.0,23.5633,23.5891,23.5581,23.5736,23500.0
2007-04-24 14:00:00,45.62,45.82,45.62,45.78,29600.0,23.5736,23.677,23.5736,23.6563,29600.0
2007-04-24 14:30:00,45.76,45.79,45.71,45.79,23000.0,23.646,23.6615,23.6201,23.6615,23000.0
2007-04-24 15:00:00,45.79,45.82,45.73,45.74,18300.0,23.6615,23.677,23.6305,23.6356,18300.0
2007-04-24 15:30:00,45.74,45.78,45.62,45.68,50400.0,23.6356,23.6563,23.5736,23.6046,50400.0
2007-04-25 09:30:00,45.99,46.43,45.82,46.3,64400.0,23.7648,23.9922,23.677,23.925,64400.0
2007-04-25 10:00:00,46.29,46.35,45.99,46.2,28400.0,23.9198,23.9508,23.7648,23.8733,28400.0
2007-04-25 10:30:00,46.19,46.23,46.18,46.21,23000.0,23.8682,23.8888,23.863,23.8785,23000.0
2007-04-25 11:00:00,46.22,46.33,46.22,46.24,36000.0,23.8837,23.9405,23.8837,23.894,36000.0
2007-04-25 11:30:00,46.25,46.27,46.19,46.27,31400.0,23.8992,23.9095,23.8682,23.9095,31400.0
2007-04-25 12:00:00,46.26,46.35,46.24,46.35,26500.0,23.9043,23.9508,23.894,23.9508,26500.0
2007-04-25 12:30:00,46.34,46.38,46.32,46.37,20500.0,23.9457,23.9663,23.9353,23.9612,20500.0
2007-04-25 13:00:00,46.37,46.38,46.32,46.36,31300.0,23.9612,23.9663,23.9353,23.956,31300.0
2007-04-25 13:30:00,46.36,46.39,46.33,46.39,28300.0,23.956,23.9715,23.9405,23.9715,28300.0
2007-04-25 14:00:00,46.39,46.46,46.38,46.44,25000.0,23.9715,24.0077,23.9663,23.9973,25000.0
2007-04-25 14:30:00,46.45,46.46,46.43,46.45,44300.0,24.0025,24.0077,23.9922,24.0025,44300.0
2007-04-25 15:00:00,46.45,46.49,46.39,46.45,89400.0,24.0025,24.0232,23.9715,24.0025,89400.0
2007-04-25 15:30:00,46.46,46.47,46.32,46.36,151100.0,24.0077,24.0128,23.9353,23.956,151100.0
2007-04-26 09:30:00,46.41,46.44,46.06,46.07,75000.0,23.9818,23.9973,23.801,23.8061,75000.0
2007-04-26 10:00:00,46.07,46.29,45.98,46.01,37500.0,23.8061,23.9198,23.7596,23.7751,37500.0
2007-04-26 10:30:00,46.01,46.08,45.97,46.0,58500.0,23.7751,23.8113,23.7545,23.77,58500.0
2007-04-26 11:00:00,46.0,46.0,45.85,45.9,53300.0,23.77,23.77,23.6925,23.7183,53300.0
2007-04-26 11:30:00,45.92,46.0,45.87,45.95,24000.0,23.7286,23.77,23.7028,23.7441,24000.0
2007-04-26 12:00:00,45.95,45.95,45.88,45.91,24000.0,23.7441,23.7441,23.708,23.7235,24000.0
2007-04-26 12:30:00,45.91,45.92,45.85,45.85,39100.0,23.7235,23.7286,23.6925,23.6925,39100.0
2007-04-26 13:00:00,45.84,45.89,45.78,45.79,35000.0,23.6873,23.7131,23.6563,23.6615,35000.0
2007-04-26 13:30:00,45.79,45.89,45.77,45.89,29300.0,23.6615,23.7131,23.6511,23.7131,29300.0
2007-04-26 14:00:00,45.89,45.97,45.83,45.97,42800.0,23.7131,23.7545,23.6821,23.7545,42800.0
2007-04-26 14:30:00,45.97,45.98,45.89,45.92,62900.0,23.7545,23.7596,23.7131,23.7286,62900.0
2007-04-26 15:00:00,45.92,45.98,45.89,45.94,102500.0,23.7286,23.7596,23.7131,23.739,102500.0
2007-04-26 15:30:00,45.94,45.94,45.83,45.87,81500.0,23.739,23.739,23.6821,23.7028,81500.0
2007-04-27 09:30:00,45.72,45.97,45.72,45.92,55300.0,23.6253,23.7545,23.6253,23.7286,55300.0
2007-04-27 10:00:00,45.92,45.95,45.82,45.93,41400.0,23.7286,23.7441,23.677,23.7338,41400.0
2007-04-27 10:30:00,45.93,45.95,45.7,45.7,34600.0,23.7338,23.7441,23.615,23.615,34600.0
2007-04-27 11:00:00,45.7,45.75,45.67,45.73,38500.0,23.615,23.6408,23.5995,23.6305,38500.0
2007-04-27 11:30:00,45.72,45.76,45.7,45.74,22400.0,23.6253,23.646,23.615,23.6356,22400.0
2007-04-27 12:00:00,45.75,45.83,45.72,45.76,77700.0,23.6408,23.6821,23.6253,23.646,77700.0
2007-04-27 12:30:00,45.77,45.85,45.73,45.85,13300.0,23.6511,23.6925,23.6305,23.6925,13300.0
2007-04-27 13:00:00,45.84,45.87,45.84,45.86,9900.0,23.6873,23.7028,23.6873,23.6976,9900.0
2007-04-27 13:30:00,45.87,45.97,45.84,45.95,36700.0,23.7028,23.7545,23.6873,23.7441,36700.0
2007-04-27 14:00:00,45.94,46.03,45.91,45.98,33900.0,23.739,23.7855,23.7235,23.7596,33900.0
2007-04-27 14:30:00,45.97,46.01,45.95,46.01,20700.0,23.7545,23.7751,23.7441,23.7751,20700.0
2007-04-27 15:00:00,46.01,46.01,45.83,45.93,32600.0,23.7751,23.7751,23.6821,23.7338,32600.0
2007-04-27 15:30:00,45.94,45.96,45.77,45.94,55900.0,23.739,23.7493,23.6511,23.739,55900.0
2007-04-30 09:30:00,45.88,46.1,45.64,45.76,63800.0,23.708,23.8217,23.584,23.646,63800.0
2007-04-30 10:00:00,45.76,45.79,45.64,45.75,25100.0,23.646,23.6615,23.584,23.6408,25100.0
2007-04-30 10:30:00,45.74,45.76,45.67,45.74,27400.0,23.6356,23.646,23.5995,23.6356,27400.0
2007-04-30 11:00:00,45.73,45.73,45.57,45.61,36900.0,23.6305,23.6305,23.5478,23.5684,36900.0
2007-04-30 11:30:00,45.62,45.66,45.5,45.55,29600.0,23.5736,23.5943,23.5116,23.5374,29600.0
2007-04-30 12:00:00,45.55,45.63,45.55,45.63,24800.0,23.5374,23.5788,23.5374,23.5788,24800.0
2007-04-30 12:30:00,45.62,45.73,45.62,45.7,29700.0,23.5736,23.6305,23.5736,23.615,29700.0
2007-04-30 13:00:00,45.7,45.78,45.68,45.68,24000.0,23.615,23.6563,23.6046,23.6046,24000.0
2007-04-30 13:30:00,45.68,45.7,45.63,45.64,24600.0,23.6046,23.615,23.5788,23.584,24600.0
2007-04-30 14:00:00,45.64,45.64,45.55,45.56,30200.0,23.584,23.584,23.5374,23.5426,30200.0
2007-04-30 14:30:00,45.56,45.61,45.46,45.49,45700.0,23.5426,23.5684,23.4909,23.5064,45700.0
2007-04-30 15:00:00,45.49,45.51,45.37,45.39,52400.0,23.5064,23.5168,23.4444,23.4548,52400.0
2007-04-30 15:30:00,45.39,45.41,45.23,45.24,83500.0,23.4548,23.4651,23.3721,23.3773,83500.0
2007-05-01 09:30:00,45.48,45.59,45.19,45.5,77600.0,23.5013,23.5581,23.3514,23.5116,77600.0
2007-05-01 10:00:00,45.5,45.59,45.28,45.4,43500.0,23.5116,23.5581,23.3979,23.4599,43500.0
2007-05-01 10:30:00,45.4,45.46,45.32,45.46,25100.0,23.4599,23.4909,23.4186,23.4909,25100.0
2007-05-01 11:00:00,45.48,45.51,45.38,45.44,24800.0,23.5013,23.5168,23.4496,23.4806,24800.0
2007-05-01 11:30:00,45.44,45.54,45.31,45.31,27400.0,23.4806,23.5323,23.4134,23.4134,27400.0
2007-05-01 12:00:00,45.31,45.46,45.26,45.44,22700.0,23.4134,23.4909,23.3876,23.4806,22700.0
2007-05-01 12:30:00,45.43,45.44,45.39,45.44,10700.0,23.4754,23.4806,23.4548,23.4806,10700.0
2007-05-01 13:00:00,45.42,45.42,45.3,45.41,9200.0,23.4703,23.4703,23.4083,23.4651,9200.0
2007-05-01 13:30:00,45.4,45.56,45.39,45.53,21300.0,23.4599,23.5426,23.4548,23.5271,21300.0
2007-05-01 14:00:00,45.53,45.53,45.41,45.43,21700.0,23.5271,23.5271,23.4651,23.4754,21700.0
2007-05-01 14:30:00,45.43,45.54,45.3,45.44,58300.0,23.4754,23.5323,23.4083,23.4806,58300.0
2007-05-01 15:00:00,45.43,45.46,45.33,45.34,37000.0,23.4754,23.4909,23.4238,23.4289,37000.0
2007-05-01 15:30:00,45.33,45.43,45.33,45.42,49900.0,23.4238,23.4754,23.4238,23.4703,49900.0
2007-05-02 09:30:00,45.26,45.95,45.26,45.9,56700.0,23.3876,23.7441,23.3876,23.7183,56700.0
2007-05-02 10:00:00,45.9,46.02,45.8,45.96,36500.0,23.7183,23.7803,23.6666,23.7493,36500.0
2007-05-02 10:30:00,45.94,46.01,45.93,45.99,14800.0,23.739,23.7751,23.7338,23.7648,14800.0
2007-05-02 11:00:00,45.99,46.01,45.92,45.98,11800.0,23.7648,23.7751,23.7286,23.7596,11800.0
2007-05-02 11:30:00,45.98,46.02,45.94,45.94,20300.0,23.7596,23.7803,23.739,23.739,20300.0
2007-05-02 12:00:00,45.94,45.96,45.9,45.95,28500.0,23.739,23.7493,23.7183,23.7441,28500.0
2007-05-02 12:30:00,45.95,45.95,45.82,45.83,19100.0,23.7441,23.7441,23.677,23.6821,19100.0
2007-05-02 13:00:00,45.83,45.9,45.82,45.88,18800.0,23.6821,23.7183,23.677,23.708,18800.0
2007-05-02 13:30:00,45.88,45.89,45.82,45.88,24700.0,23.708,23.7131,23.677,23.708,24700.0
2007-05-02 14:00:00,45.89,45.96,45.84,45.94,24500.0,23.7131,23.7493,23.6873,23.739,24500.0
2007-05-02 14:30:00,45.93,45.94,45.84,45.87,22500.0,23.7338,23.739,23.6873,23.7028,22500.0
2007-05-02 15:00:00,45.86,45.88,45.79,45.81,35600.0,23.6976,23.708,23.6615,23.6718,35600.0
2007-05-02 15:30:00,45.81,45.82,45.63,45.69,113800.0,23.6718,23.677,23.5788,23.6098,113800.0
2007-05-03 09:30:00,45.68,45.85,45.34,45.58,81600.0,23.6046,23.6925,23.4289,23.5529,81600.0
2007-05-03 10:00:00,45.59,45.7,45.43,45.68,41200.0,23.5581,23.615,23.4754,23.6046,41200.0
2007-05-03 10:30:00,45.69,45.82,45.57,45.78,80500.0,23.6098,23.677,23.5478,23.6563,80500.0
2007-05-03 11:00:00,45.78,45.83,45.7,45.8,25700.0,23.6563,23.6821,23.615,23.6666,25700.0
2007-05-03 11:30:00,45.8,45.8,45.71,45.77,15400.0,23.6666,23.6666,23.6201,23.6511,15400.0
2007-05-03 12:00:00,45.78,45.8,45.69,45.69,27900.0,23.6563,23.6666,23.6098,23.6098,27900.0
2007-05-03 12:30:00,45.7,45.84,45.69,45.83,47100.0,23.615,23.6873,23.6098,23.6821,47100.0
2007-05-03 13:00:00,45.8,45.85,45.79,45.8,15900.0,23.6666,23.6925,23.6615,23.6666,15900.0
2007-05-03 13:30:00,45.8,45.9,45.77,45.88,21300.0,23.6666,23.7183,23.6511,23.708,21300.0
2007-05-03 14:00:00,45.88,45.91,45.86,45.9,18000.0,23.708,23.7235,23.6976,23.7183,18000.0
2007-05-03 14:30:00,45.9,45.94,45.87,45.92,36500.0,23.7183,23.739,23.7028,23.7286,36500.0
2007-05-03 15:00:00,45.92,45.98,45.86,45.98,70400.0,23.7286,23.7596,23.6976,23.7596,70400.0
2007-05-03 15:30:00,45.98,46.0,45.91,45.93,86000.0,23.7596,23.77,23.7235,23.7338,86000.0
2007-05-04 09:30:00,46.22,46.22,45.8,46.02,55600.0,23.8837,23.8837,23.6666,23.7803,55600.0
2007-05-04 10:00:00,46.02,46.22,45.84,45.99,37900.0,23.7803,23.8837,23.6873,23.7648,37900.0
2007-05-04 10:30:00,45.98,46.0,45.9,45.95,23000.0,23.7596,23.77,23.7183,23.7441,23000.0
2007-05-04 11:00:00,45.94,45.95,45.82,45.84,32600.0,23.739,23.7441,23.677,23.6873,32600.0
2007-05-04 11:30:00,45.85,45.85,45.83,45.84,19000.0,23.6925,23.6925,23.6821,23.6873,19000.0
2007-05-04 12:00:00,45.84,45.84,45.67,45.72,44300.0,23.6873,23.6873,23.5995,23.6253,44300.0
2007-05-04 12:30:00,45.72,45.89,45.71,45.89,19100.0,23.6253,23.7131,23.6201,23.7131,19100.0
2007-05-04 13:00:00,45.9,45.92,45.87,45.89,14900.0,23.7183,23.7286,23.7028,23.7131,14900.0
2007-05-04 13:30:00,45.87,45.93,45.79,45.85,36400.0,23.7028,23.7338,23.6615,23.6925,36400.0
2007-05-04 14:00:00,45.84,45.92,45.82,45.89,22300.0,23.6873,23.7286,23.677,23.7131,22300.0
2007-05-04 14:30:00,45.89,45.9,45.85,45.89,15600.0,23.7131,23.7183,23.6925,23.7131,15600.0
2007-05-04 15:00:00,45.89,46.0,45.84,46.0,70600.0,23.7131,23.77,23.6873,23.77,70600.0
2007-05-04 15:30:00,46.0,46.0,45.88,45.95,70800.0,23.77,23.77,23.708,23.7441,70800.0
2007-05-07 09:30:00,46.0,46.89,46.0,46.8,154600.0,23.77,24.2299,23.77,24.1834,154600.0
2007-05-07 10:00:00,46.65,46.88,46.62,46.82,72700.0,24.1059,24.2247,24.0904,24.1937,72700.0
2007-05-07 10:30:00,46.81,46.81,46.69,46.73,36100.0,24.1885,24.1885,24.1265,24.1472,36100.0
2007-05-07 11:00:00,46.73,46.86,46.73,46.83,36200.0,24.1472,24.2144,24.1472,24.1989,36200.0
2007-05-07 11:30:00,46.84,46.88,46.78,46.78,28500.0,24.204,24.2247,24.173,24.173,28500.0
2007-05-07 12:00:00,46.78,46.81,46.75,46.76,22100.0,24.173,24.1885,24.1575,24.1627,22100.0
2007-05-07 12:30:00,46.76,46.77,46.75,46.77,14400.0,24.1627,24.1679,24.1575,24.1679,14400.0
2007-05-07 13:00:00,46.75,46.77,46.71,46.76,25200.0,24.1575,24.1679,24.1369,24.1627,25200.0
2007-05-07 13:30:00,46.75,46.78,46.72,46.77,10900.0,24.1575,24.173,24.142,24.1679,10900.0
2007-05-07 14:00:00,46.76,46.78,46.75,46.76,15100.0,24.1627,24.173,24.1575,24.1627,15100.0
2007-05-07 14:30:00,46.75,46.76,46.7,46.75,35200.0,24.1575,24.1627,24.1317,24.1575,35200.0
2007-05-07 15:00:00,46.75,46.8,46.72,46.8,46800.0,24.1575,24.1834,24.142,24.1834,46800.0
2007-05-07 15:30:00,46.81,46.83,46.73,46.81,83000.0,24.1885,24.1989,24.1472,24.1885,83000.0
2007-05-08 09:30:00,47.48,48.45,47.14,48.33,202400.0,24.5347,25.036,24.3591,24.974,202400.0
2007-05-08 10:00:00,48.34,48.34,47.57,47.59,106100.0,24.9791,24.9791,24.5813,24.5916,106100.0
2007-05-08 10:30:00,47.57,47.59,47.36,47.43,51400.0,24.5813,24.5916,24.4727,24.5089,51400.0
2007-05-08 11:00:00,47.43,47.5,47.33,47.5,40000.0,24.5089,24.5451,24.4572,24.5451,40000.0
2007-05-08 11:30:00,47.5,47.57,47.49,47.5,29600.0,24.5451,24.5813,24.5399,24.5451,29600.0
2007-05-08 12:00:00,47.49,47.49,47.42,47.42,20600.0,24.5399,24.5399,24.5037,24.5037,20600.0
2007-05-08 12:30:00,47.42,47.52,47.39,47.51,30300.0,24.5037,24.5554,24.4882,24.5503,30300.0
2007-05-08 13:00:00,47.52,47.54,47.48,47.5,29100.0,24.5554,24.5658,24.5347,24.5451,29100.0
2007-05-08 13:30:00,47.5,47.52,47.48,47.51,34000.0,24.5451,24.5554,24.5347,24.5503,34000.0
2007-05-08 14:00:00,47.51,47.67,47.51,47.64,67400.0,24.5503,24.6329,24.5503,24.6174,67400.0
2007-05-08 14:30:00,47.65,47.71,47.62,47.64,47400.0,24.6226,24.6536,24.6071,24.6174,47400.0
2007-05-08 15:00:00,47.64,47.71,47.63,47.68,65200.0,24.6174,24.6536,24.6123,24.6381,65200.0
2007-05-08 15:30:00,47.68,47.68,47.6,47.64,76600.0,24.6381,24.6381,24.5968,24.6174,76600.0
2007-05-09 09:30:00,47.54,47.83,47.38,47.51,59500.0,24.5658,24.7156,24.4831,24.5503,59500.0
2007-05-09 10:00:00,47.52,47.67,47.52,47.65,28300.0,24.5554,24.6329,24.5554,24.6226,28300.0
2007-05-09 10:30:00,47.66,47.72,47.66,47.71,32400.0,24.6278,24.6588,24.6278,24.6536,32400.0
2007-05-09 11:00:00,47.7,47.7,47.59,47.59,30200.0,24.6484,24.6484,24.5916,24.5916,30200.0
2007-05-09 11:30:00,47.6,47.64,47.55,47.55,34200.0,24.5968,24.6174,24.5709,24.5709,34200.0
2007-05-09 12:00:00,47.56,47.65,47.55,47.65,23100.0,24.5761,24.6226,24.5709,24.6226,23100.0
2007-05-09 12:30:00,47.66,47.69,47.59,47.6,40400.0,24.6278,24.6433,24.5916,24.5968,40400.0
2007-05-09 13:00:00,47.6,47.6,47.57,47.58,18700.0,24.5968,24.5968,24.5813,24.5864,18700.0
2007-05-09 13:30:00,47.58,47.59,47.47,47.47,24300.0,24.5864,24.5916,24.5296,24.5296,24300.0
2007-05-09 14:00:00,47.49,47.54,47.18,47.41,85900.0,24.5399,24.5658,24.3797,24.4986,85900.0
2007-05-09 14:30:00,47.41,47.53,47.36,47.44,54000.0,24.4986,24.5606,24.4727,24.5141,54000.0
2007-05-09 15:00:00,47.43,47.45,47.29,47.39,94800.0,24.5089,24.5192,24.4366,24.4882,94800.0
2007-05-09 15:30:00,47.39,47.4,47.27,47.29,119300.0,24.4882,24.4934,24.4262,24.4366,119300.0
2007-05-10 09:30:00,47.3,47.34,47.13,47.18,50500.0,24.4417,24.4624,24.3539,24.3797,50500.0
2007-05-10 10:00:00,47.15,47.21,47.14,47.18,37800.0,24.3642,24.3952,24.3591,24.3797,37800.0
2007-05-10 10:30:00,47.17,47.21,47.09,47.09,45000.0,24.3746,24.3952,24.3332,24.3332,45000.0
2007-05-10 11:00:00,47.1,47.11,46.88,46.93,42800.0,24.3384,24.3436,24.2247,24.2505,42800.0
2007-05-10 11:30:00,46.93,47.0,46.85,46.86,39400.0,24.2505,24.2867,24.2092,24.2144,39400.0
2007-05-10 12:00:00,46.86,46.98,46.77,46.95,46100.0,24.2144,24.2764,24.1679,24.2609,46100.0
2007-05-10 12:30:00,46.95,47.0,46.93,46.99,18200.0,24.2609,24.2867,24.2505,24.2815,18200.0
2007-05-10 13:00:00,46.99,47.0,46.92,46.99,27200.0,24.2815,24.2867,24.2454,24.2815,27200.0
2007-05-10 13:30:00,47.0,47.04,46.88,46.96,26600.0,24.2867,24.3074,24.2247,24.266,26600.0
2007-05-10 14:00:00,46.97,47.06,46.94,47.02,28500.0,24.2712,24.3177,24.2557,24.2971,28500.0
2007-05-10 14:30:00,47.0,47.01,46.86,46.87,41300.0,24.2867,24.2919,24.2144,24.2195,41300.0
2007-05-10 15:00:00,46.87,46.93,46.8,46.87,43500.0,24.2195,24.2505,24.1834,24.2195,43500.0
2007-05-10 15:30:00,46.88,46.91,46.69,46.71,50100.0,24.2247,24.2402,24.1265,24.1369,50100.0
2007-05-11 09:30:00,46.95,47.0,46.29,46.85,36100.0,24.2609,24.2867,23.9198,24.2092,36100.0
2007-05-11 10:00:00,46.89,47.01,46.87,46.96,25900.0,24.2299,24.2919,24.2195,24.266,25900.0
2007-05-11 10:30:00,46.97,47.02,46.93,46.99,37300.0,24.2712,24.2971,24.2505,24.2815,37300.0
2007-05-11 11:00:00,47.0,47.02,46.88,46.9,35800.0,24.2867,24.2971,24.2247,24.235,35800.0
2007-05-11 11:30:00,46.9,46.92,46.76,46.91,27800.0,24.235,24.2454,24.1627,24.2402,27800.0
2007-05-11 12:00:00,46.91,46.93,46.81,46.84,16300.0,24.2402,24.2505,24.1885,24.204,16300.0
2007-05-11 12:30:00,46.83,46.88,46.79,46.88,12900.0,24.1989,24.2247,24.1782,24.2247,12900.0
2007-05-11 13:00:00,46.9,47.0,46.86,46.97,25100.0,24.235,24.2867,24.2144,24.2712,25100.0
2007-05-11 13:30:00,46.98,46.99,46.88,46.89,16800.0,24.2764,24.2815,24.2247,24.2299,16800.0
2007-05-11 14:00:00,46.9,46.93,46.87,46.89,20000.0,24.235,24.2505,24.2195,24.2299,20000.0
2007-05-11 14:30:00,46.88,46.91,46.83,46.84,51600.0,24.2247,24.2402,24.1989,24.204,51600.0
2007-05-11 15:00:00,46.85,46.87,46.84,46.86,35600.0,24.2092,24.2195,24.204,24.2144,35600.0
2007-05-11 15:30:00,46.86,46.99,46.83,46.99,90400.0,24.2144,24.2815,24.1989,24.2815,90400.0
2007-05-14 09:30:00,46.98,47.05,46.87,47.0,47400.0,24.2764,24.3126,24.2195,24.2867,47400.0
2007-05-14 10:00:00,47.0,47.0,46.9,46.99,31000.0,24.2867,24.2867,24.235,24.2815,31000.0
2007-05-14 10:30:00,46.99,47.0,46.9,46.9,17100.0,24.2815,24.2867,24.235,24.235,17100.0
2007-05-14 11:00:00,46.9,46.92,46.83,46.84,25400.0,24.235,24.2454,24.1989,24.204,25400.0
2007-05-14 11:30:00,46.83,46.9,46.81,46.88,12400.0,24.1989,24.235,24.1885,24.2247,12400.0
2007-05-14 12:00:00,46.88,46.9,46.83,46.85,9700.0,24.2247,24.235,24.1989,24.2092,9700.0
2007-05-14 12:30:00,46.84,46.89,46.83,46.86,10400.0,24.204,24.2299,24.1989,24.2144,10400.0
2007-05-14 13:00:00,46.87,46.87,46.77,46.77,19200.0,24.2195,24.2195,24.1679,24.1679,19200.0
2007-05-14 13:30:00,46.78,46.8,46.64,46.65,30100.0,24.173,24.1834,24.1007,24.1059,30100.0
2007-05-14 14:00:00,46.63,46.63,46.52,46.62,38800.0,24.0955,24.0955,24.0387,24.0904,38800.0
2007-05-14 14:30:00,46.62,46.62,46.49,46.5,46200.0,24.0904,24.0904,24.0232,24.0283,46200.0
2007-05-14 15:00:00,46.5,46.65,46.49,46.6,52500.0,24.0283,24.1059,24.0232,24.08,52500.0
2007-05-14 15:30:00,46.6,46.62,46.52,46.58,64100.0,24.08,24.0904,24.0387,24.0697,64100.0
2007-05-15 09:30:00,46.6,47.0,46.6,46.82,96300.0,24.08,24.2867,24.08,24.1937,96300.0
2007-05-15 10:00:00,46.8,46.98,46.8,46.9,52300.0,24.1834,24.2764,24.1834,24.235,52300.0
2007-05-15 10:30:00,46.89,46.89,46.68,46.68,23400.0,24.2299,24.2299,24.1214,24.1214,23400.0
2007-05-15 11:00:00,46.67,46.68,46.58,46.6,19700.0,24.1162,24.1214,24.0697,24.08,19700.0
2007-05-15 11:30:00,46.61,46.76,46.57,46.68,31100.0,24.0852,24.1627,24.0645,24.1214,31100.0
2007-05-15 12:00:00,46.68,46.68,46.6,46.63,18000.0,24.1214,24.1214,24.08,24.0955,18000.0
2007-05-15 12:30:00,46.63,46.68,46.56,46.59,26200.0,24.0955,24.1214,24.0594,24.0749,26200.0
2007-05-15 13:00:00,46.57,46.65,46.52,46.6,32400.0,24.0645,24.1059,24.0387,24.08,32400.0
2007-05-15 13:30:00,46.59,46.64,46.41,46.46,27300.0,24.0749,24.1007,23.9818,24.0077,27300.0
2007-05-15 14:00:00,46.46,46.5,46.4,46.49,33700.0,24.0077,24.0283,23.9767,24.0232,33700.0
2007-05-15 14:30:00,46.51,46.54,46.31,46.44,107900.0,24.0335,24.049,23.9302,23.9973,107900.0
2007-05-15 15:00:00,46.44,46.45,46.25,46.3,52400.0,23.9973,24.0025,23.8992,23.925,52400.0
2007-05-15 15:30:00,46.29,46.32,46.16,46.19,83300.0,23.9198,23.9353,23.8527,23.8682,83300.0
2007-05-16 09:30:00,46.42,46.63,46.4,46.54,62900.0,23.987,24.0955,23.9767,24.049,62900.0
2007-05-16 10:00:00,46.55,46.58,46.41,46.56,14400.0,24.0542,24.0697,23.9818,24.0594,14400.0
2007-05-16 10:30:00,46.55,46.56,46.46,46.48,47400.0,24.0542,24.0594,24.0077,24.018,47400.0
2007-05-16 11:00:00,46.46,46.47,46.41,46.47,19200.0,24.0077,24.0128,23.9818,24.0128,19200.0
2007-05-16 11:30:00,46.47,46.6,46.47,46.55,25200.0,24.0128,24.08,24.0128,24.0542,25200.0
2007-05-16 12:00:00,46.55,46.58,46.5,46.53,11700.0,24.0542,24.0697,24.0283,24.0438,11700.0
2007-05-16 12:30:00,46.53,46.61,46.48,46.6,18200.0,24.0438,24.0852,24.018,24.08,18200.0
2007-05-16 13:00:00,46.59,46.59,46.54,46.55,11700.0,24.0749,24.0749,24.049,24.0542,11700.0
2007-05-16 13:30:00,46.55,46.61,46.53,46.54,13100.0,24.0542,24.0852,24.0438,24.049,13100.0
2007-05-16 14:00:00,46.54,46.63,46.53,46.57,18200.0,24.049,24.0955,24.0438,24.0645,18200.0
2007-05-16 14:30:00,46.58,46.61,46.57,46.61,18500.0,24.0697,24.0852,24.0645,24.0852,18500.0
2007-05-16 15:00:00,46.6,46.7,46.59,46.65,30500.0,24.08,24.1317,24.0749,24.1059,30500.0
2007-05-16 15:30:00,46.66,46.77,46.65,46.77,52700.0,24.111,24.1679,24.1059,24.1679,52700.0
2007-05-17 09:30:00,46.72,46.94,46.66,46.7,61700.0,24.142,24.2557,24.111,24.1317,61700.0
2007-05-17 10:00:00,46.7,46.71,46.58,46.61,21600.0,24.1317,24.1369,24.0697,24.0852,21600.0
2007-05-17 10:30:00,46.61,46.74,46.54,46.73,43200.0,24.0852,24.1524,24.049,24.1472,43200.0
2007-05-17 11:00:00,46.72,46.77,46.7,46.73,13400.0,24.142,24.1679,24.1317,24.1472,13400.0
2007-05-17 11:30:00,46.73,46.85,46.72,46.78,46100.0,24.1472,24.2092,24.142,24.173,46100.0
2007-05-17 12:00:00,46.79,46.82,46.74,46.76,20800.0,24.1782,24.1937,24.1524,24.1627,20800.0
2007-05-17 12:30:00,46.76,46.8,46.73,46.73,37200.0,24.1627,24.1834,24.1472,24.1472,37200.0
2007-05-17 13:00:00,46.73,46.74,46.69,46.71,11900.0,24.1472,24.1524,24.1265,24.1369,11900.0
2007-05-17 13:30:00,46.7,46.75,46.69,46.72,19500.0,24.1317,24.1575,24.1265,24.142,19500.0
2007-05-17 14:00:00,46.71,46.8,46.68,46.8,16300.0,24.1369,24.1834,24.1214,24.1834,16300.0
2007-05-17 14:30:00,46.79,46.85,46.76,46.85,22800.0,24.1782,24.2092,24.1627,24.2092,22800.0
2007-05-17 15:00:00,46.84,46.88,46.76,46.77,50200.0,24.204,24.2247,24.1627,24.1679,50200.0
2007-05-17 15:30:00,46.78,46.88,46.7,46.78,136600.0,24.173,24.2247,24.1317,24.173,136600.0
2007-05-18 09:30:00,46.97,46.97,46.53,46.61,125900.0,24.2712,24.2712,24.0438,24.0852,125900.0
2007-05-18 10:00:00,46.63,46.85,46.61,46.81,19700.0,24.0955,24.2092,24.0852,24.1885,19700.0
2007-05-18 10:30:00,46.81,46.87,46.7,46.71,22900.0,24.1885,24.2195,24.1317,24.1369,22900.0
2007-05-18 11:00:00,46.71,46.71,46.59,46.61,17100.0,24.1369,24.1369,24.0749,24.0852,17100.0
2007-05-18 11:30:00,46.62,46.68,46.62,46.64,12400.0,24.0904,24.1214,24.0904,24.1007,12400.0
2007-05-18 12:00:00,46.65,46.73,46.63,46.73,8300.0,24.1059,24.1472,24.0955,24.1472,8300.0
2007-05-18 12:30:00,46.72,46.76,46.69,46.71,12500.0,24.142,24.1627,24.1265,24.1369,12500.0
2007-05-18 13:00:00,46.71,46.74,46.68,46.72,13400.0,24.1369,24.1524,24.1214,24.142,13400.0
2007-05-18 13:30:00,46.73,46.78,46.72,46.74,14100.0,24.1472,24.173,24.142,24.1524,14100.0
2007-05-18 14:00:00,46.73,46.82,46.72,46.72,27100.0,24.1472,24.1937,24.142,24.142,27100.0
2007-05-18 14:30:00,46.72,46.73,46.6,46.7,21300.0,24.142,24.1472,24.08,24.1317,21300.0
2007-05-18 15:00:00,46.69,46.75,46.65,46.71,22800.0,24.1265,24.1575,24.1059,24.1369,22800.0
2007-05-18 15:30:00,46.73,46.79,46.71,46.78,63700.0,24.1472,24.1782,24.1369,24.173,63700.0
2007-05-21 09:30:00,46.83,46.83,46.39,46.54,47900.0,24.1989,24.1989,23.9715,24.049,47900.0
2007-05-21 10:00:00,46.54,46.56,46.44,46.45,30600.0,24.049,24.0594,23.9973,24.0025,30600.0
2007-05-21 10:30:00,46.44,46.51,46.44,46.47,20300.0,23.9973,24.0335,23.9973,24.0128,20300.0
2007-05-21 11:00:00,46.47,46.48,46.45,46.47,14600.0,24.0128,24.018,24.0025,24.0128,14600.0
2007-05-21 11:30:00,46.47,46.48,46.44,46.45,13800.0,24.0128,24.018,23.9973,24.0025,13800.0
2007-05-21 12:00:00,46.45,46.58,46.44,46.52,27600.0,24.0025,24.0697,23.9973,24.0387,27600.0
2007-05-21 12:30:00,46.52,46.53,46.42,46.42,18700.0,24.0387,24.0438,23.987,23.987,18700.0
2007-05-21 13:00:00,46.42,46.45,46.31,46.44,38800.0,23.987,24.0025,23.9302,23.9973,38800.0
2007-05-21 13:30:00,46.43,46.5,46.42,46.5,9300.0,23.9922,24.0283,23.987,24.0283,9300.0
2007-05-21 14:00:00,46.48,46.5,46.46,46.47,8500.0,24.018,24.0283,24.0077,24.0128,8500.0
2007-05-21 14:30:00,46.47,46.54,46.47,46.48,79300.0,24.0128,24.049,24.0128,24.018,79300.0
2007-05-21 15:00:00,46.48,46.5,46.39,46.44,39800.0,24.018,24.0283,23.9715,23.9973,39800.0
2007-05-21 15:30:00,46.44,46.53,46.44,46.53,84700.0,23.9973,24.0438,23.9973,24.0438,84700.0
2007-05-22 09:30:00,46.53,46.53,46.31,46.39,36800.0,24.0438,24.0438,23.9302,23.9715,36800.0
2007-05-22 10:00:00,46.39,46.45,46.3,46.37,20700.0,23.9715,24.0025,23.925,23.9612,20700.0
2007-05-22 10:30:00,46.39,46.49,46.38,46.46,20300.0,23.9715,24.0232,23.9663,24.0077,20300.0
2007-05-22 11:00:00,46.46,46.47,46.34,46.38,26100.0,24.0077,24.0128,23.9457,23.9663,26100.0
2007-05-22 11:30:00,46.38,46.39,46.32,46.36,24900.0,23.9663,23.9715,23.9353,23.956,24900.0
2007-05-22 12:00:00,46.34,46.46,46.33,46.43,26100.0,23.9457,24.0077,23.9405,23.9922,26100.0
2007-05-22 12:30:00,46.43,46.5,46.41,46.5,21200.0,23.9922,24.0283,23.9818,24.0283,21200.0
2007-05-22 13:00:00,46.49,46.5,46.43,46.44,16300.0,24.0232,24.0283,23.9922,23.9973,16300.0
2007-05-22 13:30:00,46.44,46.57,46.44,46.51,33200.0,23.9973,24.0645,23.9973,24.0335,33200.0
2007-05-22 14:00:00,46.51,46.6,46.51,46.52,30400.0,24.0335,24.08,24.0335,24.0387,30400.0
2007-05-22 14:30:00,46.53,46.55,46.41,46.49,42200.0,24.0438,24.0542,23.9818,24.0232,42200.0
2007-05-22 15:00:00,46.49,46.49,46.4,46.43,67900.0,24.0232,24.0232,23.9767,23.9922,67900.0
2007-05-22 15:30:00,46.43,46.5,46.38,46.38,70300.0,23.9922,24.0283,23.9663,23.9663,70300.0
2007-05-23 09:30:00,46.58,46.58,46.28,46.46,45900.0,24.0697,24.0697,23.9147,24.0077,45900.0
2007-05-23 10:00:00,46.47,46.5,46.46,46.48,24300.0,24.0128,24.0283,24.0077,24.018,24300.0
2007-05-23 10:30:00,46.47,46.52,46.42,46.42,31700.0,24.0128,24.0387,23.987,23.987,31700.0
2007-05-23 11:00:00,46.42,46.45,46.34,46.34,11900.0,23.987,24.0025,23.9457,23.9457,11900.0
2007-05-23 11:30:00,46.35,46.41,46.31,46.38,24300.0,23.9508,23.9818,23.9302,23.9663,24300.0
2007-05-23 12:00:00,46.38,46.47,46.37,46.43,15400.0,23.9663,24.0128,23.9612,23.9922,15400.0
2007-05-23 12:30:00,46.42,46.46,46.37,46.45,22500.0,23.987,24.0077,23.9612,24.0025,22500.0
2007-05-23 13:00:00,46.45,46.52,46.44,46.51,26100.0,24.0025,24.0387,23.9973,24.0335,26100.0
2007-05-23 13:30:00,46.51,46.6,46.48,46.57,101100.0,24.0335,24.08,24.018,24.0645,101100.0
2007-05-23 14:00:00,46.57,46.6,46.29,46.33,77400.0,24.0645,24.08,23.9198,23.9405,77400.0
2007-05-23 14:30:00,46.32,46.52,46.32,46.49,37100.0,23.9353,24.0387,23.9353,24.0232,37100.0
2007-05-23 15:00:00,46.49,46.52,46.42,46.5,48800.0,24.0232,24.0387,23.987,24.0283,48800.0
2007-05-23 15:30:00,46.48,46.52,46.45,46.5,96100.0,24.018,24.0387,24.0025,24.0283,96100.0
2007-05-24 09:30:00,46.5,46.5,46.01,46.17,39100.0,24.0283,24.0283,23.7751,23.8578,39100.0
2007-05-24 10:00:00,46.2,46.49,46.19,46.34,34200.0,23.8733,24.0232,23.8682,23.9457,34200.0
2007-05-24 10:30:00,46.35,46.36,46.12,46.15,42300.0,23.9508,23.956,23.832,23.8475,42300.0
2007-05-24 11:00:00,46.17,46.28,45.95,46.03,55500.0,23.8578,23.9147,23.7441,23.7855,55500.0
2007-05-24 11:30:00,46.04,46.22,45.99,46.19,34100.0,23.7906,23.8837,23.7648,23.8682,34100.0
2007-05-24 12:00:00,46.19,46.19,46.04,46.06,28800.0,23.8682,23.8682,23.7906,23.801,28800.0
2007-05-24 12:30:00,46.06,46.06,45.93,46.03,21700.0,23.801,23.801,23.7338,23.7855,21700.0
2007-05-24 13:00:00,46.02,46.13,46.02,46.08,17900.0,23.7803,23.8372,23.7803,23.8113,17900.0
2007-05-24 13:30:00,46.08,46.2,46.04,46.19,19500.0,23.8113,23.8733,23.7906,23.8682,19500.0
2007-05-24 14:00:00,46.19,46.19,46.0,46.02,27500.0,23.8682,23.8682,23.77,23.7803,27500.0
2007-05-24 14:30:00,46.01,46.05,45.93,45.95,27100.0,23.7751,23.7958,23.7338,23.7441,27100.0
2007-05-24 15:00:00,45.95,46.02,45.83,45.83,40000.0,23.7441,23.7803,23.6821,23.6821,40000.0
2007-05-24 15:30:00,45.86,45.89,45.75,45.84,68200.0,23.6976,23.7131,23.6408,23.6873,68200.0
2007-05-25 09:30:00,46.06,46.09,45.7,45.74,26100.0,23.801,23.8165,23.615,23.6356,26100.0
2007-05-25 10:00:00,45.72,45.86,45.63,45.86,17600.0,23.6253,23.6976,23.5788,23.6976,17600.0
2007-05-25 10:30:00,45.82,46.05,45.82,46.01,19400.0,23.677,23.7958,23.677,23.7751,19400.0
2007-05-25 11:00:00,46.02,46.05,46.0,46.0,10000.0,23.7803,23.7958,23.77,23.77,10000.0
2007-05-25 11:30:00,45.99,46.0,45.93,45.93,12000.0,23.7648,23.77,23.7338,23.7338,12000.0
2007-05-25 12:00:00,45.94,45.94,45.76,45.76,12400.0,23.739,23.739,23.646,23.646,12400.0
2007-05-25 12:30:00,45.78,45.83,45.78,45.78,6900.0,23.6563,23.6821,23.6563,23.6563,6900.0
2007-05-25 13:00:00,45.78,45.88,45.78,45.85,8700.0,23.6563,23.708,23.6563,23.6925,8700.0
2007-05-25 13:30:00,45.85,45.87,45.81,45.85,4100.0,23.6925,23.7028,23.6718,23.6925,4100.0
2007-05-25 14:00:00,45.84,45.87,45.81,45.81,7700.0,23.6873,23.7028,23.6718,23.6718,7700.0
2007-05-25 14:30:00,45.81,45.86,45.77,45.82,16700.0,23.6718,23.6976,23.6511,23.677,16700.0
2007-05-25 15:00:00,45.82,45.84,45.78,45.8,17000.0,23.677,23.6873,23.6563,23.6666,17000.0
2007-05-25 15:30:00,45.78,45.88,45.78,45.85,21700.0,23.6563,23.708,23.6563,23.6925,21700.0
2007-05-29 09:30:00,45.85,46.24,45.79,46.11,47100.0,23.6925,23.894,23.6615,23.8268,47100.0
2007-05-29 10:00:00,46.07,46.11,45.97,46.0,26000.0,23.8061,23.8268,23.7545,23.77,26000.0
2007-05-29 10:30:00,45.99,46.03,45.96,45.96,15500.0,23.7648,23.7855,23.7493,23.7493,15500.0
2007-05-29 11:00:00,45.96,46.03,45.96,46.03,32600.0,23.7493,23.7855,23.7493,23.7855,32600.0
2007-05-29 11:30:00,46.03,46.06,45.87,45.89,43800.0,23.7855,23.801,23.7028,23.7131,43800.0
2007-05-29 12:00:00,45.89,45.93,45.82,45.82,33500.0,23.7131,23.7338,23.677,23.677,33500.0
2007-05-29 12:30:00,45.82,45.89,45.79,45.86,28200.0,23.677,23.7131,23.6615,23.6976,28200.0
2007-05-29 13:00:00,45.87,45.9,45.79,45.8,22100.0,23.7028,23.7183,23.6615,23.6666,22100.0
2007-05-29 13:30:00,45.8,45.85,45.79,45.81,17100.0,23.6666,23.6925,23.6615,23.6718,17100.0
2007-05-29 14:00:00,45.83,45.86,45.77,45.8,35900.0,23.6821,23.6976,23.6511,23.6666,35900.0
2007-05-29 14:30:00,45.8,45.95,45.78,45.89,38000.0,23.6666,23.7441,23.6563,23.7131,38000.0
2007-05-29 15:00:00,45.9,45.91,45.84,45.85,34100.0,23.7183,23.7235,23.6873,23.6925,34100.0
2007-05-29 15:30:00,45.85,45.93,45.76,45.86,128000.0,23.6925,23.7338,23.646,23.6976,128000.0
2007-05-30 09:30:00,45.84,45.85,45.67,45.73,20900.0,23.6873,23.6925,23.5995,23.6305,20900.0
2007-05-30 10:00:00,45.71,45.78,45.67,45.67,17400.0,23.6201,23.6563,23.5995,23.5995,17400.0
2007-05-30 10:30:00,45.68,45.69,45.62,45.67,24000.0,23.6046,23.6098,23.5736,23.5995,24000.0
2007-05-30 11:00:00,45.67,45.77,45.63,45.74,26500.0,23.5995,23.6511,23.5788,23.6356,26500.0
2007-05-30 11:30:00,45.74,45.76,45.69,45.76,19500.0,23.6356,23.646,23.6098,23.646,19500.0
2007-05-30 12:00:00,45.76,45.89,45.76,45.89,23800.0,23.646,23.7131,23.646,23.7131,23800.0
2007-05-30 12:30:00,45.89,45.89,45.81,45.81,9000.0,23.7131,23.7131,23.6718,23.6718,9000.0
2007-05-30 13:00:00,45.82,45.85,45.79,45.84,17500.0,23.677,23.6925,23.6615,23.6873,17500.0
2007-05-30 13:30:00,45.83,45.86,45.72,45.79,30100.0,23.6821,23.6976,23.6253,23.6615,30100.0
2007-05-30 14:00:00,45.79,45.85,45.66,45.82,56700.0,23.6615,23.6925,23.5943,23.677,56700.0
2007-05-30 14:30:00,45.81,46.03,45.77,46.03,43800.0,23.6718,23.7855,23.6511,23.7855,43800.0
2007-05-30 15:00:00,46.04,46.06,45.94,45.96,55900.0,23.7906,23.801,23.739,23.7493,55900.0
2007-05-30 15:30:00,45.97,46.01,45.94,46.01,53900.0,23.7545,23.7751,23.739,23.7751,53900.0
2007-05-31 09:30:00,45.81,45.95,45.76,45.77,54500.0,23.6718,23.7441,23.646,23.6511,54500.0
2007-05-31 10:00:00,45.77,45.77,45.65,45.65,56300.0,23.6511,23.6511,23.5891,23.5891,56300.0
2007-05-31 10:30:00,45.65,45.65,45.46,45.46,77500.0,23.5891,23.5891,23.4909,23.4909,77500.0
2007-05-31 11:00:00,45.46,45.47,45.4,45.4,65200.0,23.4909,23.4961,23.4599,23.4599,65200.0
2007-05-31 11:30:00,45.41,45.44,45.4,45.42,50000.0,23.4651,23.4806,23.4599,23.4703,50000.0
2007-05-31 12:00:00,45.43,45.46,45.42,45.46,53300.0,23.4754,23.4909,23.4703,23.4909,53300.0
2007-05-31 12:30:00,45.46,45.46,45.41,45.42,23800.0,23.4909,23.4909,23.4651,23.4703,23800.0
2007-05-31 13:00:00,45.42,45.42,45.27,45.29,61000.0,23.4703,23.4703,23.3928,23.4031,61000.0
2007-05-31 13:30:00,45.3,45.37,45.28,45.34,43800.0,23.4083,23.4444,23.3979,23.4289,43800.0
2007-05-31 14:00:00,45.34,45.34,45.29,45.29,55500.0,23.4289,23.4289,23.4031,23.4031,55500.0
2007-05-31 14:30:00,45.3,45.34,45.29,45.29,69200.0,23.4083,23.4289,23.4031,23.4031,69200.0
2007-05-31 15:00:00,45.3,45.37,45.29,45.36,59300.0,23.4083,23.4444,23.4031,23.4393,59300.0
2007-05-31 15:30:00,45.37,45.47,45.34,45.39,142400.0,23.4444,23.4961,23.4289,23.4548,142400.0
2007-06-01 09:30:00,45.61,45.87,45.51,45.71,35300.0,23.5684,23.7028,23.5168,23.6201,35300.0
2007-06-01 10:00:00,45.71,45.85,45.58,45.61,35000.0,23.6201,23.6925,23.5529,23.5684,35000.0
2007-06-01 10:30:00,45.61,45.65,45.52,45.55,17600.0,23.5684,23.5891,23.5219,23.5374,17600.0
2007-06-01 11:00:00,45.57,45.62,45.55,45.58,19900.0,23.5478,23.5736,23.5374,23.5529,19900.0
2007-06-01 11:30:00,45.58,45.66,45.55,45.63,23700.0,23.5529,23.5943,23.5374,23.5788,23700.0
2007-06-01 12:00:00,45.63,45.63,45.56,45.61,22100.0,23.5788,23.5788,23.5426,23.5684,22100.0
2007-06-01 12:30:00,45.6,45.62,45.51,45.56,25300.0,23.5633,23.5736,23.5168,23.5426,25300.0
2007-06-01 13:00:00,45.56,45.66,45.56,45.61,23300.0,23.5426,23.5943,23.5426,23.5684,23300.0
2007-06-01 13:30:00,45.61,45.65,45.6,45.61,24100.0,23.5684,23.5891,23.5633,23.5684,24100.0
2007-06-01 14:00:00,45.61,45.64,45.42,45.61,30100.0,23.5684,23.584,23.4703,23.5684,30100.0
2007-06-01 14:30:00,45.6,45.66,45.56,45.66,45600.0,23.5633,23.5943,23.5426,23.5943,45600.0
2007-06-01 15:00:00,45.65,45.68,45.57,45.65,53600.0,23.5891,23.6046,23.5478,23.5891,53600.0
2007-06-01 15:30:00,45.66,45.8,45.64,45.8,68000.0,23.5943,23.6666,23.584,23.6666,68000.0
2007-06-04 09:30:00,45.53,45.78,45.53,45.58,23900.0,23.5271,23.6563,23.5271,23.5529,23900.0
2007-06-04 10:00:00,45.61,45.66,45.55,45.61,25000.0,23.5684,23.5943,23.5374,23.5684,25000.0
2007-06-04 10:30:00,45.61,45.61,45.56,45.6,9000.0,23.5684,23.5684,23.5426,23.5633,9000.0
2007-06-04 11:00:00,45.6,45.6,45.5,45.55,18900.0,23.5633,23.5633,23.5116,23.5374,18900.0
2007-06-04 11:30:00,45.54,45.55,45.52,45.54,11700.0,23.5323,23.5374,23.5219,23.5323,11700.0
2007-06-04 12:00:00,45.55,45.61,45.54,45.61,13000.0,23.5374,23.5684,23.5323,23.5684,13000.0
2007-06-04 12:30:00,45.6,45.7,45.6,45.68,20300.0,23.5633,23.615,23.5633,23.6046,20300.0
2007-06-04 13:00:00,45.68,45.75,45.67,45.73,22500.0,23.6046,23.6408,23.5995,23.6305,22500.0
2007-06-04 13:30:00,45.75,45.76,45.71,45.74,17100.0,23.6408,23.646,23.6201,23.6356,17100.0
2007-06-04 14:00:00,45.74,45.77,45.72,45.74,17700.0,23.6356,23.6511,23.6253,23.6356,17700.0
2007-06-04 14:30:00,45.73,45.76,45.7,45.73,21600.0,23.6305,23.646,23.615,23.6305,21600.0
2007-06-04 15:00:00,45.74,45.87,45.73,45.83,32400.0,23.6356,23.7028,23.6305,23.6821,32400.0
2007-06-04 15:30:00,45.82,45.92,45.78,45.92,97400.0,23.677,23.7286,23.6563,23.7286,97400.0
2007-06-05 09:30:00,45.63,45.74,45.27,45.51,41500.0,23.5788,23.6356,23.3928,23.5168,41500.0
2007-06-05 10:00:00,45.55,45.6,45.47,45.54,33700.0,23.5374,23.5633,23.4961,23.5323,33700.0
2007-06-05 10:30:00,45.55,45.61,45.52,45.57,29900.0,23.5374,23.5684,23.5219,23.5478,29900.0
2007-06-05 11:00:00,45.58,45.59,45.54,45.54,26800.0,23.5529,23.5581,23.5323,23.5323,26800.0
2007-06-05 11:30:00,45.55,45.56,45.5,45.53,38800.0,23.5374,23.5426,23.5116,23.5271,38800.0
2007-06-05 12:00:00,45.53,45.53,45.49,45.52,49500.0,23.5271,23.5271,23.5064,23.5219,49500.0
2007-06-05 12:30:00,45.52,45.53,45.48,45.5,30000.0,23.5219,23.5271,23.5013,23.5116,30000.0
2007-06-05 13:00:00,45.5,45.52,45.47,45.5,69900.0,23.5116,23.5219,23.4961,23.5116,69900.0
2007-06-05 13:30:00,45.5,45.53,45.49,45.53,50900.0,23.5116,23.5271,23.5064,23.5271,50900.0
2007-06-05 14:00:00,45.52,45.52,45.49,45.5,37100.0,23.5219,23.5219,23.5064,23.5116,37100.0
2007-06-05 14:30:00,45.5,45.54,45.49,45.5,38800.0,23.5116,23.5323,23.5064,23.5116,38800.0
2007-06-05 15:00:00,45.5,45.55,45.49,45.51,40100.0,23.5116,23.5374,23.5064,23.5168,40100.0
2007-06-05 15:30:00,45.51,45.53,45.5,45.5,56300.0,23.5168,23.5271,23.5116,23.5116,56300.0
2007-06-06 09:30:00,45.4,45.53,45.38,45.4,39300.0,23.4599,23.5271,23.4496,23.4599,39300.0
2007-06-06 10:00:00,45.39,45.45,45.37,45.44,31500.0,23.4548,23.4858,23.4444,23.4806,31500.0
2007-06-06 10:30:00,45.43,45.46,45.42,45.45,31500.0,23.4754,23.4909,23.4703,23.4858,31500.0
2007-06-06 11:00:00,45.46,45.53,45.46,45.49,18400.0,23.4909,23.5271,23.4909,23.5064,18400.0
2007-06-06 11:30:00,45.49,45.49,45.44,45.44,33200.0,23.5064,23.5064,23.4806,23.4806,33200.0
2007-06-06 12:00:00,45.44,45.49,45.44,45.46,30500.0,23.4806,23.5064,23.4806,23.4909,30500.0
2007-06-06 12:30:00,45.45,45.48,45.44,45.45,55000.0,23.4858,23.5013,23.4806,23.4858,55000.0
2007-06-06 13:00:00,45.45,45.47,45.39,45.4,39700.0,23.4858,23.4961,23.4548,23.4599,39700.0
2007-06-06 13:30:00,45.41,45.41,45.36,45.4,33400.0,23.4651,23.4651,23.4393,23.4599,33400.0
2007-06-06 14:00:00,45.39,45.41,45.32,45.36,31600.0,23.4548,23.4651,23.4186,23.4393,31600.0
2007-06-06 14:30:00,45.38,45.38,45.31,45.35,37000.0,23.4496,23.4496,23.4134,23.4341,37000.0
2007-06-06 15:00:00,45.35,45.38,45.27,45.31,53000.0,23.4341,23.4496,23.3928,23.4134,53000.0
2007-06-06 15:30:00,45.31,45.41,45.29,45.33,65700.0,23.4134,23.4651,23.4031,23.4238,65700.0
2007-06-07 09:30:00,45.11,45.29,44.69,45.0,54800.0,23.3101,23.4031,23.093,23.2532,54800.0
2007-06-07 10:00:00,45.06,45.06,44.84,44.93,32800.0,23.2842,23.2842,23.1706,23.2171,32800.0
2007-06-07 10:30:00,44.92,45.02,44.86,44.89,26600.0,23.2119,23.2636,23.1809,23.1964,26600.0
2007-06-07 11:00:00,44.89,44.9,44.69,44.76,33100.0,23.1964,23.2016,23.093,23.1292,33100.0
2007-06-07 11:30:00,44.77,44.84,44.66,44.66,28400.0,23.1344,23.1706,23.0775,23.0775,28400.0
2007-06-07 12:00:00,44.66,44.73,44.64,44.66,35700.0,23.0775,23.1137,23.0672,23.0775,35700.0
2007-06-07 12:30:00,44.67,44.68,44.47,44.59,35300.0,23.0827,23.0879,22.9794,23.0414,35300.0
2007-06-07 13:00:00,44.58,44.64,44.51,44.51,19600.0,23.0362,23.0672,23.0,23.0,19600.0
2007-06-07 13:30:00,44.53,44.56,44.43,44.48,39500.0,23.0104,23.0259,22.9587,22.9845,39500.0
2007-06-07 14:00:00,44.47,44.51,44.35,44.46,40700.0,22.9794,23.0,22.9174,22.9742,40700.0
2007-06-07 14:30:00,44.45,44.64,44.4,44.55,26900.0,22.969,23.0672,22.9432,23.0207,26900.0
2007-06-07 15:00:00,44.56,44.62,44.49,44.51,46300.0,23.0259,23.0569,22.9897,23.0,46300.0
2007-06-07 15:30:00,44.51,44.56,44.22,44.31,208900.0,23.0,23.0259,22.8502,22.8967,208900.0
2007-06-08 09:30:00,44.68,44.7,44.2,44.32,105100.0,23.0879,23.0982,22.8398,22.9019,105100.0
2007-06-08 10:00:00,44.31,44.37,44.24,44.35,33100.0,22.8967,22.9277,22.8605,22.9174,33100.0
2007-06-08 10:30:00,44.34,44.38,44.29,44.34,39700.0,22.9122,22.9329,22.8864,22.9122,39700.0
2007-06-08 11:00:00,44.34,44.43,44.32,44.36,53200.0,22.9122,22.9587,22.9019,22.9225,53200.0
2007-06-08 11:30:00,44.38,44.45,44.34,44.41,23200.0,22.9329,22.969,22.9122,22.9484,23200.0
2007-06-08 12:00:00,44.43,44.45,44.37,44.43,29400.0,22.9587,22.969,22.9277,22.9587,29400.0
2007-06-08 12:30:00,44.43,44.52,44.42,44.51,28500.0,22.9587,23.0052,22.9535,23.0,28500.0
2007-06-08 13:00:00,44.49,44.5,44.48,44.5,18100.0,22.9897,22.9949,22.9845,22.9949,18100.0
2007-06-08 13:30:00,44.49,44.7,44.49,44.62,50900.0,22.9897,23.0982,22.9897,23.0569,50900.0
2007-06-08 14:00:00,44.63,44.72,44.61,44.64,24500.0,23.062,23.1086,23.0517,23.0672,24500.0
2007-06-08 14:30:00,44.64,44.68,44.57,44.65,22500.0,23.0672,23.0879,23.031,23.0724,22500.0
2007-06-08 15:00:00,44.63,44.69,44.6,44.63,31800.0,23.062,23.093,23.0465,23.062,31800.0
2007-06-08 15:30:00,44.63,44.87,44.63,44.85,97000.0,23.062,23.1861,23.062,23.1757,97000.0
2007-06-11 09:30:00,44.85,45.02,44.5,44.98,34800.0,23.1757,23.2636,22.9949,23.2429,34800.0
2007-06-11 10:00:00,44.98,45.0,44.89,45.0,49200.0,23.2429,23.2532,23.1964,23.2532,49200.0
2007-06-11 10:30:00,45.0,45.04,45.0,45.03,26200.0,23.2532,23.2739,23.2532,23.2687,26200.0
2007-06-11 11:00:00,45.04,45.07,45.0,45.04,15300.0,23.2739,23.2894,23.2532,23.2739,15300.0
2007-06-11 11:30:00,45.03,45.15,45.02,45.15,12000.0,23.2687,23.3307,23.2636,23.3307,12000.0
2007-06-11 12:00:00,45.13,45.14,45.06,45.06,7800.0,23.3204,23.3256,23.2842,23.2842,7800.0
2007-06-11 12:30:00,45.07,45.1,45.04,45.07,5800.0,23.2894,23.3049,23.2739,23.2894,5800.0
2007-06-11 13:00:00,45.07,45.22,45.07,45.21,7800.0,23.2894,23.3669,23.2894,23.3618,7800.0
2007-06-11 13:30:00,45.21,45.22,45.1,45.1,12400.0,23.3618,23.3669,23.3049,23.3049,12400.0
2007-06-11 14:00:00,45.11,45.17,45.1,45.12,16400.0,23.3101,23.3411,23.3049,23.3152,16400.0
2007-06-11 14:30:00,45.12,45.17,45.08,45.15,28600.0,23.3152,23.3411,23.2946,23.3307,28600.0
2007-06-11 15:00:00,45.13,45.14,45.08,45.1,21400.0,23.3204,23.3256,23.2946,23.3049,21400.0
2007-06-11 15:30:00,45.1,45.11,44.97,45.03,41000.0,23.3049,23.3101,23.2377,23.2687,41000.0
2007-06-12 09:30:00,44.55,44.83,44.42,44.77,68700.0,23.0207,23.1654,22.9535,23.1344,68700.0
2007-06-12 10:00:00,44.75,44.8,44.71,44.74,36600.0,23.1241,23.1499,23.1034,23.1189,36600.0
2007-06-12 10:30:00,44.74,44.88,44.74,44.87,30200.0,23.1189,23.1912,23.1189,23.1861,30200.0
2007-06-12 11:00:00,44.87,45.01,44.87,45.0,57100.0,23.1861,23.2584,23.1861,23.2532,57100.0
2007-06-12 11:30:00,45.0,45.1,44.98,45.08,42100.0,23.2532,23.3049,23.2429,23.2946,42100.0
2007-06-12 12:00:00,45.07,45.07,44.97,45.04,46200.0,23.2894,23.2894,23.2377,23.2739,46200.0
2007-06-12 12:30:00,45.04,45.08,45.02,45.03,32100.0,23.2739,23.2946,23.2636,23.2687,32100.0
2007-06-12 13:00:00,45.04,45.08,45.0,45.01,29000.0,23.2739,23.2946,23.2532,23.2584,29000.0
2007-06-12 13:30:00,45.01,45.16,45.01,45.13,35300.0,23.2584,23.3359,23.2584,23.3204,35300.0
2007-06-12 14:00:00,45.15,45.25,45.08,45.1,42300.0,23.3307,23.3824,23.2946,23.3049,42300.0
2007-06-12 14:30:00,45.1,45.13,44.99,45.07,84300.0,23.3049,23.3204,23.2481,23.2894,84300.0
2007-06-12 15:00:00,45.1,45.11,44.93,45.03,136300.0,23.3049,23.3101,23.2171,23.2687,136300.0
2007-06-12 15:30:00,45.03,45.07,44.93,44.93,158300.0,23.2687,23.2894,23.2171,23.2171,158300.0
2007-06-13 09:30:00,45.01,45.25,44.67,44.92,77600.0,23.2584,23.3824,23.0827,23.2119,77600.0
2007-06-13 10:00:00,44.92,45.2,44.82,45.14,77700.0,23.2119,23.3566,23.1602,23.3256,77700.0
2007-06-13 10:30:00,45.13,45.16,44.99,45.06,40200.0,23.3204,23.3359,23.2481,23.2842,40200.0
2007-06-13 11:00:00,45.06,45.07,44.97,45.0,51900.0,23.2842,23.2894,23.2377,23.2532,51900.0
2007-06-13 11:30:00,45.02,45.08,44.97,44.97,34300.0,23.2636,23.2946,23.2377,23.2377,34300.0
2007-06-13 12:00:00,44.98,45.02,44.92,44.93,37100.0,23.2429,23.2636,23.2119,23.2171,37100.0
2007-06-13 12:30:00,44.93,45.06,44.92,44.92,40700.0,23.2171,23.2842,23.2119,23.2119,40700.0
2007-06-13 13:00:00,44.93,44.96,44.8,44.85,36500.0,23.2171,23.2326,23.1499,23.1757,36500.0
2007-06-13 13:30:00,44.84,44.95,44.83,44.92,37400.0,23.1706,23.2274,23.1654,23.2119,37400.0
2007-06-13 14:00:00,44.93,45.11,44.93,45.04,72600.0,23.2171,23.3101,23.2171,23.2739,72600.0
2007-06-13 14:30:00,45.06,45.22,45.04,45.21,54600.0,23.2842,23.3669,23.2739,23.3618,54600.0
2007-06-13 15:00:00,45.2,45.21,45.08,45.12,75300.0,23.3566,23.3618,23.2946,23.3152,75300.0
2007-06-13 15:30:00,45.13,45.28,45.12,45.28,85200.0,23.3204,23.3979,23.3152,23.3979,85200.0
2007-06-14 09:30:00,45.11,45.45,45.11,45.45,45500.0,23.3101,23.4858,23.3101,23.4858,45500.0
2007-06-14 10:00:00,45.45,45.53,45.33,45.52,22000.0,23.4858,23.5271,23.4238,23.5219,22000.0
2007-06-14 10:30:00,45.54,45.64,45.53,45.54,31000.0,23.5323,23.584,23.5271,23.5323,31000.0
2007-06-14 11:00:00,45.56,45.57,45.42,45.45,11500.0,23.5426,23.5478,23.4703,23.4858,11500.0
2007-06-14 11:30:00,45.44,45.46,45.29,45.35,13000.0,23.4806,23.4909,23.4031,23.4341,13000.0
2007-06-14 12:00:00,45.34,45.39,45.28,45.36,23500.0,23.4289,23.4548,23.3979,23.4393,23500.0
2007-06-14 12:30:00,45.36,45.39,45.31,45.32,3600.0,23.4393,23.4548,23.4134,23.4186,3600.0
2007-06-14 13:00:00,45.33,45.35,45.29,45.29,9100.0,23.4238,23.4341,23.4031,23.4031,9100.0
2007-06-14 13:30:00,45.29,45.32,45.25,45.29,15500.0,23.4031,23.4186,23.3824,23.4031,15500.0
2007-06-14 14:00:00,45.3,45.32,45.25,45.26,15700.0,23.4083,23.4186,23.3824,23.3876,15700.0
2007-06-14 14:30:00,45.27,45.37,45.23,45.24,29400.0,23.3928,23.4444,23.3721,23.3773,29400.0
2007-06-14 15:00:00,45.23,45.29,45.23,45.26,45200.0,23.3721,23.4031,23.3721,23.3876,45200.0
2007-06-14 15:30:00,45.26,45.3,45.17,45.22,60300.0,23.3876,23.4083,23.3411,23.3669,60300.0
2007-06-15 09:30:00,45.49,45.57,45.2,45.24,152200.0,23.5064,23.5478,23.3566,23.3773,152200.0
2007-06-15 10:00:00,45.25,45.41,45.24,45.39,16100.0,23.3824,23.4651,23.3773,23.4548,16100.0
2007-06-15 10:30:00,45.39,45.53,45.39,45.49,20300.0,23.4548,23.5271,23.4548,23.5064,20300.0
2007-06-15 11:00:00,45.48,45.49,45.31,45.32,18000.0,23.5013,23.5064,23.4134,23.4186,18000.0
2007-06-15 11:30:00,45.31,45.36,45.28,45.3,13400.0,23.4134,23.4393,23.3979,23.4083,13400.0
2007-06-15 12:00:00,45.3,45.31,45.24,45.24,11700.0,23.4083,23.4134,23.3773,23.3773,11700.0
2007-06-15 12:30:00,45.23,45.29,45.2,45.23,18100.0,23.3721,23.4031,23.3566,23.3721,18100.0
2007-06-15 13:00:00,45.21,45.23,45.13,45.22,12500.0,23.3618,23.3721,23.3204,23.3669,12500.0
2007-06-15 13:30:00,45.2,45.25,45.17,45.25,13500.0,23.3566,23.3824,23.3411,23.3824,13500.0
2007-06-15 14:00:00,45.25,45.26,45.16,45.18,27800.0,23.3824,23.3876,23.3359,23.3463,27800.0
2007-06-15 14:30:00,45.18,45.22,45.16,45.2,20000.0,23.3463,23.3669,23.3359,23.3566,20000.0
2007-06-15 15:00:00,45.21,45.28,45.18,45.23,15600.0,23.3618,23.3979,23.3463,23.3721,15600.0
2007-06-15 15:30:00,45.23,45.23,45.15,45.21,54800.0,23.3721,23.3721,23.3307,23.3618,54800.0
2007-06-18 09:30:00,45.1,45.36,45.1,45.28,26700.0,23.3049,23.4393,23.3049,23.3979,26700.0
2007-06-18 10:00:00,45.27,45.28,45.15,45.19,29900.0,23.3928,23.3979,23.3307,23.3514,29900.0
2007-06-18 10:30:00,45.19,45.23,45.16,45.18,19200.0,23.3514,23.3721,23.3359,23.3463,19200.0
2007-06-18 11:00:00,45.18,45.26,45.15,45.24,16200.0,23.3463,23.3876,23.3307,23.3773,16200.0
2007-06-18 11:30:00,45.24,45.26,45.22,45.26,11300.0,23.3773,23.3876,23.3669,23.3876,11300.0
2007-06-18 12:00:00,45.26,45.31,45.23,45.3,13100.0,23.3876,23.4134,23.3721,23.4083,13100.0
2007-06-18 12:30:00,45.29,45.35,45.27,45.34,11400.0,23.4031,23.4341,23.3928,23.4289,11400.0
2007-06-18 13:00:00,45.35,45.35,45.28,45.31,12100.0,23.4341,23.4341,23.3979,23.4134,12100.0
2007-06-18 13:30:00,45.32,45.32,45.25,45.27,13800.0,23.4186,23.4186,23.3824,23.3928,13800.0
2007-06-18 14:00:00,45.28,45.28,45.21,45.25,18200.0,23.3979,23.3979,23.3618,23.3824,18200.0
2007-06-18 14:30:00,45.24,45.26,45.13,45.15,27600.0,23.3773,23.3876,23.3204,23.3307,27600.0
2007-06-18 15:00:00,45.15,45.16,45.12,45.12,27300.0,23.3307,23.3359,23.3152,23.3152,27300.0
2007-06-18 15:30:00,45.13,45.16,45.11,45.13,65600.0,23.3204,23.3359,23.3101,23.3204,65600.0
2007-06-19 09:30:00,45.2,45.3,45.11,45.18,41800.0,23.3566,23.4083,23.3101,23.3463,41800.0
2007-06-19 10:00:00,45.14,45.23,45.11,45.18,22200.0,23.3256,23.3721,23.3101,23.3463,22200.0
2007-06-19 10:30:00,45.19,45.2,45.11,45.12,44100.0,23.3514,23.3566,23.3101,23.3152,44100.0
2007-06-19 11:00:00,45.12,45.16,45.04,45.1,21200.0,23.3152,23.3359,23.2739,23.3049,21200.0
2007-06-19 11:30:00,45.1,45.11,45.07,45.09,16300.0,23.3049,23.3101,23.2894,23.2997,16300.0
2007-06-19 12:00:00,45.08,45.21,45.08,45.17,18400.0,23.2946,23.3618,23.2946,23.3411,18400.0
2007-06-19 12:30:00,45.17,45.22,45.15,45.21,18000.0,23.3411,23.3669,23.3307,23.3618,18000.0
2007-06-19 13:00:00,45.21,45.31,45.21,45.26,36900.0,23.3618,23.4134,23.3618,23.3876,36900.0
2007-06-19 13:30:00,45.27,45.28,45.24,45.27,22300.0,23.3928,23.3979,23.3773,23.3928,22300.0
2007-06-19 14:00:00,45.28,45.31,45.23,45.29,32800.0,23.3979,23.4134,23.3721,23.4031,32800.0
2007-06-19 14:30:00,45.28,45.29,45.21,45.23,44400.0,23.3979,23.4031,23.3618,23.3721,44400.0
2007-06-19 15:00:00,45.24,45.29,45.21,45.23,54900.0,23.3773,23.4031,23.3618,23.3721,54900.0
2007-06-19 15:30:00,45.23,45.3,45.21,45.29,33000.0,23.3721,23.4083,23.3618,23.4031,33000.0
2007-06-20 09:30:00,45.42,45.49,45.15,45.15,75200.0,23.6572,23.6937,23.5166,23.5166,75200.0
2007-06-20 10:00:00,45.16,45.24,45.1,45.24,28800.0,23.5218,23.5635,23.4905,23.5635,28800.0
2007-06-20 10:30:00,45.24,45.41,45.24,45.3,31500.0,23.5635,23.652,23.5635,23.5947,31500.0
2007-06-20 11:00:00,45.31,45.33,45.22,45.26,20900.0,23.5999,23.6103,23.553,23.5739,20900.0
2007-06-20 11:30:00,45.26,45.27,45.13,45.18,31900.0,23.5739,23.5791,23.5062,23.5322,31900.0
2007-06-20 12:00:00,45.17,45.18,45.09,45.17,29400.0,23.527,23.5322,23.4853,23.527,29400.0
2007-06-20 12:30:00,45.17,45.22,45.13,45.18,15000.0,23.527,23.553,23.5062,23.5322,15000.0
2007-06-20 13:00:00,45.18,45.18,45.07,45.09,16600.0,23.5322,23.5322,23.4749,23.4853,16600.0
2007-06-20 13:30:00,45.1,45.11,45.05,45.07,10600.0,23.4905,23.4957,23.4645,23.4749,10600.0
2007-06-20 14:00:00,45.05,45.09,44.97,44.99,22300.0,23.4645,23.4853,23.4228,23.4332,22300.0
2007-06-20 14:30:00,44.99,45.01,44.88,44.97,36200.0,23.4332,23.4437,23.3759,23.4228,36200.0
2007-06-20 15:00:00,44.97,44.97,44.81,44.82,30200.0,23.4228,23.4228,23.3395,23.3447,30200.0
2007-06-20 15:30:00,44.83,44.83,44.56,44.58,71300.0,23.3499,23.3499,23.2093,23.2197,71300.0
2007-06-21 09:30:00,44.48,44.48,44.08,44.1,45300.0,23.1676,23.1676,22.9593,22.9697,45300.0
2007-06-21 10:00:00,44.1,44.48,44.06,44.39,36900.0,22.9697,23.1676,22.9488,23.1207,36900.0
2007-06-21 10:30:00,44.37,44.53,44.25,44.46,36900.0,23.1103,23.1936,23.0478,23.1572,36900.0
2007-06-21 11:00:00,44.47,44.53,44.37,44.42,32400.0,23.1624,23.1936,23.1103,23.1364,32400.0
2007-06-21 11:30:00,44.4,44.41,44.18,44.32,31700.0,23.1259,23.1311,23.0113,23.0843,31700.0
2007-06-21 12:00:00,44.31,44.38,44.25,44.28,26800.0,23.0791,23.1155,23.0478,23.0634,26800.0
2007-06-21 12:30:00,44.26,44.38,44.25,44.26,25600.0,23.053,23.1155,23.0478,23.053,25600.0
2007-06-21 13:00:00,44.29,44.51,44.29,44.49,26600.0,23.0686,23.1832,23.0686,23.1728,26600.0
2007-06-21 13:30:00,44.51,44.56,44.48,44.56,25300.0,23.1832,23.2093,23.1676,23.2093,25300.0
2007-06-21 14:00:00,44.55,44.55,44.42,44.42,19400.0,23.2041,23.2041,23.1364,23.1364,19400.0
2007-06-21 14:30:00,44.41,44.42,44.3,44.39,50200.0,23.1311,23.1364,23.0739,23.1207,50200.0
2007-06-21 15:00:00,44.38,44.4,44.32,44.36,68100.0,23.1155,23.1259,23.0843,23.1051,68100.0
2007-06-21 15:30:00,44.36,44.4,44.25,44.28,189100.0,23.1051,23.1259,23.0478,23.0634,189100.0
2007-06-22 09:30:00,44.16,44.16,43.58,43.8,72800.0,23.0009,23.0009,22.6988,22.8134,72800.0
2007-06-22 10:00:00,43.8,43.87,43.72,43.83,52100.0,22.8134,22.8499,22.7718,22.8291,52100.0
2007-06-22 10:30:00,43.8,44.0,43.75,43.94,40700.0,22.8134,22.9176,22.7874,22.8863,40700.0
2007-06-22 11:00:00,43.92,43.98,43.9,43.94,35500.0,22.8759,22.9072,22.8655,22.8863,35500.0
2007-06-22 11:30:00,43.93,43.97,43.8,43.87,47500.0,22.8811,22.902,22.8134,22.8499,47500.0
2007-06-22 12:00:00,43.86,43.87,43.7,43.7,55200.0,22.8447,22.8499,22.7613,22.7613,55200.0
2007-06-22 12:30:00,43.71,43.83,43.62,43.77,49600.0,22.7665,22.8291,22.7197,22.7978,49600.0
2007-06-22 13:00:00,43.76,43.82,43.6,43.77,30100.0,22.7926,22.8238,22.7093,22.7978,30100.0
2007-06-22 13:30:00,43.77,43.82,43.67,43.7,26000.0,22.7978,22.8238,22.7457,22.7613,26000.0
2007-06-22 14:00:00,43.72,43.72,43.57,43.7,39800.0,22.7718,22.7718,22.6936,22.7613,39800.0
2007-06-22 14:30:00,43.7,43.75,43.57,43.67,49600.0,22.7613,22.7874,22.6936,22.7457,49600.0
2007-06-22 15:00:00,43.69,43.7,43.56,43.56,53300.0,22.7561,22.7613,22.6884,22.6884,53300.0
2007-06-22 15:30:00,43.57,43.7,43.5,43.66,177800.0,22.6936,22.7613,22.6572,22.7405,177800.0
2007-06-25 09:30:00,43.51,43.6,43.43,43.54,51400.0,22.6624,22.7093,22.6207,22.678,51400.0
2007-06-25 10:00:00,43.54,43.8,43.54,43.76,36300.0,22.678,22.8134,22.678,22.7926,36300.0
2007-06-25 10:30:00,43.77,43.85,43.68,43.78,50800.0,22.7978,22.8395,22.7509,22.803,50800.0
2007-06-25 11:00:00,43.78,43.98,43.77,43.95,44200.0,22.803,22.9072,22.7978,22.8916,44200.0
2007-06-25 11:30:00,43.95,43.95,43.88,43.89,34100.0,22.8916,22.8916,22.8551,22.8603,34100.0
2007-06-25 12:00:00,43.9,43.91,43.85,43.85,33000.0,22.8655,22.8707,22.8395,22.8395,33000.0
2007-06-25 12:30:00,43.85,43.9,43.82,43.83,16300.0,22.8395,22.8655,22.8238,22.8291,16300.0
2007-06-25 13:00:00,43.82,43.83,43.69,43.69,26300.0,22.8238,22.8291,22.7561,22.7561,26300.0
2007-06-25 13:30:00,43.69,43.76,43.68,43.69,16900.0,22.7561,22.7926,22.7509,22.7561,16900.0
2007-06-25 14:00:00,43.7,43.72,43.5,43.53,36200.0,22.7613,22.7718,22.6572,22.6728,36200.0
2007-06-25 14:30:00,43.52,43.54,43.31,43.36,137700.0,22.6676,22.678,22.5582,22.5842,137700.0
2007-06-25 15:00:00,43.36,43.41,43.21,43.38,68900.0,22.5842,22.6103,22.5061,22.5947,68900.0
2007-06-25 15:30:00,43.37,43.51,43.31,43.33,77700.0,22.5895,22.6624,22.5582,22.5686,77700.0
2007-06-26 09:30:00,43.7,43.89,43.49,43.59,66500.0,22.7613,22.8603,22.652,22.704,66500.0
2007-06-26 10:00:00,43.59,43.71,43.46,43.48,48400.0,22.704,22.7665,22.6363,22.6468,48400.0
2007-06-26 10:30:00,43.5,43.65,43.37,43.4,30200.0,22.6572,22.7353,22.5895,22.6051,30200.0
2007-06-26 11:00:00,43.4,43.63,43.4,43.56,37500.0,22.6051,22.7249,22.6051,22.6884,37500.0
2007-06-26 11:30:00,43.56,43.7,43.53,43.69,28900.0,22.6884,22.7613,22.6728,22.7561,28900.0
2007-06-26 12:00:00,43.7,43.73,43.61,43.73,30900.0,22.7613,22.777,22.7145,22.777,30900.0
2007-06-26 12:30:00,43.73,43.74,43.59,43.6,21600.0,22.777,22.7822,22.704,22.7093,21600.0
2007-06-26 13:00:00,43.61,43.73,43.6,43.63,22000.0,22.7145,22.777,22.7093,22.7249,22000.0
2007-06-26 13:30:00,43.64,43.69,43.55,43.66,45400.0,22.7301,22.7561,22.6832,22.7405,45400.0
2007-06-26 14:00:00,43.65,43.76,43.58,43.65,53800.0,22.7353,22.7926,22.6988,22.7353,53800.0
2007-06-26 14:30:00,43.65,43.73,43.53,43.63,58900.0,22.7353,22.777,22.6728,22.7249,58900.0
2007-06-26 15:00:00,43.62,43.72,43.56,43.67,124000.0,22.7197,22.7718,22.6884,22.7457,124000.0
2007-06-26 15:30:00,43.67,43.79,43.61,43.61,116600.0,22.7457,22.8082,22.7145,22.7145,116600.0
2007-06-27 09:30:00,43.18,43.44,43.18,43.39,64300.0,22.4905,22.6259,22.4905,22.5999,64300.0
2007-06-27 10:00:00,43.38,43.6,43.36,43.6,82600.0,22.5947,22.7093,22.5842,22.7093,82600.0
2007-06-27 10:30:00,43.59,43.67,43.5,43.5,38800.0,22.704,22.7457,22.6572,22.6572,38800.0
2007-06-27 11:00:00,43.5,43.6,43.46,43.57,70600.0,22.6572,22.7093,22.6363,22.6936,70600.0
2007-06-27 11:30:00,43.56,43.6,43.55,43.59,30500.0,22.6884,22.7093,22.6832,22.704,30500.0
2007-06-27 12:00:00,43.59,43.67,43.59,43.67,33800.0,22.704,22.7457,22.704,22.7457,33800.0
2007-06-27 12:30:00,43.67,43.73,43.59,43.64,59700.0,22.7457,22.777,22.704,22.7301,59700.0
2007-06-27 13:00:00,43.64,43.69,43.64,43.68,39600.0,22.7301,22.7561,22.7301,22.7509,39600.0
2007-06-27 13:30:00,43.68,43.8,43.66,43.75,48600.0,22.7509,22.8134,22.7405,22.7874,48600.0
2007-06-27 14:00:00,43.75,43.85,43.73,43.79,51800.0,22.7874,22.8395,22.777,22.8082,51800.0
2007-06-27 14:30:00,43.79,43.86,43.77,43.78,63900.0,22.8082,22.8447,22.7978,22.803,63900.0
2007-06-27 15:00:00,43.78,43.85,43.76,43.83,77900.0,22.803,22.8395,22.7926,22.8291,77900.0
2007-06-27 15:30:00,43.83,44.04,43.81,43.97,189200.0,22.8291,22.9384,22.8186,22.902,189200.0
2007-06-28 09:30:00,43.97,43.97,43.6,43.67,32600.0,22.902,22.902,22.7093,22.7457,32600.0
2007-06-28 10:00:00,43.67,43.79,43.63,43.63,43000.0,22.7457,22.8082,22.7249,22.7249,43000.0
2007-06-28 10:30:00,43.63,43.77,43.63,43.75,37400.0,22.7249,22.7978,22.7249,22.7874,37400.0
2007-06-28 11:00:00,43.75,43.75,43.65,43.69,31600.0,22.7874,22.7874,22.7353,22.7561,31600.0
2007-06-28 11:30:00,43.69,43.9,43.68,43.89,31200.0,22.7561,22.8655,22.7509,22.8603,31200.0
2007-06-28 12:00:00,43.88,44.05,43.88,44.05,27900.0,22.8551,22.9436,22.8551,22.9436,27900.0
2007-06-28 12:30:00,44.05,44.08,44.03,44.04,14500.0,22.9436,22.9593,22.9332,22.9384,14500.0
2007-06-28 13:00:00,44.03,44.03,43.99,44.01,21100.0,22.9332,22.9332,22.9124,22.9228,21100.0
2007-06-28 13:30:00,44.02,44.12,44.0,44.08,22200.0,22.928,22.9801,22.9176,22.9593,22200.0
2007-06-28 14:00:00,44.09,44.2,43.98,44.06,43700.0,22.9645,23.0218,22.9072,22.9488,43700.0
2007-06-28 14:30:00,44.06,44.19,43.87,44.05,67800.0,22.9488,23.0166,22.8499,22.9436,67800.0
2007-06-28 15:00:00,44.05,44.09,43.91,44.01,45700.0,22.9436,22.9645,22.8707,22.9228,45700.0
2007-06-28 15:30:00,44.02,44.09,43.82,43.82,67500.0,22.928,22.9645,22.8238,22.8238,67500.0
2007-06-29 09:30:00,43.83,43.96,43.59,43.87,34800.0,22.8291,22.8968,22.704,22.8499,34800.0
2007-06-29 10:00:00,43.89,43.98,43.83,43.89,33200.0,22.8603,22.9072,22.8291,22.8603,33200.0
2007-06-29 10:30:00,43.9,43.93,43.85,43.85,16200.0,22.8655,22.8811,22.8395,22.8395,16200.0
2007-06-29 11:00:00,43.85,43.98,43.77,43.97,50000.0,22.8395,22.9072,22.7978,22.902,50000.0
2007-06-29 11:30:00,43.97,43.99,43.89,43.92,28200.0,22.902,22.9124,22.8603,22.8759,28200.0
2007-06-29 12:00:00,43.91,43.91,43.74,43.76,36100.0,22.8707,22.8707,22.7822,22.7926,36100.0
2007-06-29 12:30:00,43.75,43.76,43.66,43.67,21100.0,22.7874,22.7926,22.7405,22.7457,21100.0
2007-06-29 13:00:00,43.67,43.69,43.54,43.61,39300.0,22.7457,22.7561,22.678,22.7145,39300.0
2007-06-29 13:30:00,43.61,43.72,43.58,43.67,17700.0,22.7145,22.7718,22.6988,22.7457,17700.0
2007-06-29 14:00:00,43.7,43.7,43.45,43.49,33100.0,22.7613,22.7613,22.6311,22.652,33100.0
2007-06-29 14:30:00,43.48,43.82,43.44,43.53,32000.0,22.6468,22.8238,22.6259,22.6728,32000.0
2007-06-29 15:00:00,43.54,43.54,43.17,43.18,70000.0,22.678,22.678,22.4853,22.4905,70000.0
2007-06-29 15:30:00,43.18,43.46,43.16,43.39,140400.0,22.4905,22.6363,22.4801,22.5999,140400.0
2007-07-02 09:30:00,43.6,43.96,43.6,43.95,33800.0,22.7093,22.8968,22.7093,22.8916,33800.0
2007-07-02 10:00:00,43.98,44.09,43.96,44.01,52100.0,22.9072,22.9645,22.8968,22.9228,52100.0
2007-07-02 10:30:00,44.0,44.05,43.98,44.02,28300.0,22.9176,22.9436,22.9072,22.928,28300.0
2007-07-02 11:00:00,44.02,44.05,43.95,43.99,22000.0,22.928,22.9436,22.8916,22.9124,22000.0
2007-07-02 11:30:00,43.97,44.02,43.96,43.97,18200.0,22.902,22.928,22.8968,22.902,18200.0
2007-07-02 12:00:00,43.98,44.03,43.9,43.9,23500.0,22.9072,22.9332,22.8655,22.8655,23500.0
2007-07-02 12:30:00,43.91,43.92,43.87,43.88,17000.0,22.8707,22.8759,22.8499,22.8551,17000.0
2007-07-02 13:00:00,43.87,43.94,43.85,43.85,12400.0,22.8499,22.8863,22.8395,22.8395,12400.0
2007-07-02 13:30:00,43.84,44.05,43.84,44.01,16700.0,22.8343,22.9436,22.8343,22.9228,16700.0
2007-07-02 14:00:00,44.0,44.01,43.95,43.95,18200.0,22.9176,22.9228,22.8916,22.8916,18200.0
2007-07-02 14:30:00,43.95,44.0,43.88,43.97,35800.0,22.8916,22.9176,22.8551,22.902,35800.0
2007-07-02 15:00:00,43.97,43.97,43.89,43.94,25800.0,22.902,22.902,22.8603,22.8863,25800.0
2007-07-02 15:30:00,43.95,44.04,43.93,44.04,43000.0,22.8916,22.9384,22.8811,22.9384,43000.0
2007-07-03 09:30:00,44.28,44.46,44.05,44.25,43100.0,23.0634,23.1572,22.9436,23.0478,43100.0
2007-07-03 10:00:00,44.24,44.28,44.13,44.23,33300.0,23.0426,23.0634,22.9853,23.0374,33300.0
2007-07-03 10:30:00,44.24,44.24,44.11,44.13,23100.0,23.0426,23.0426,22.9749,22.9853,23100.0
2007-07-03 11:00:00,44.13,44.15,44.01,44.01,21400.0,22.9853,22.9957,22.9228,22.9228,21400.0
2007-07-03 11:30:00,44.01,44.01,43.94,43.96,26400.0,22.9228,22.9228,22.8863,22.8968,26400.0
2007-07-03 12:00:00,43.96,43.96,43.9,43.94,29400.0,22.8968,22.8968,22.8655,22.8863,29400.0
2007-07-03 12:30:00,43.95,44.0,43.92,43.92,52800.0,22.8916,22.9176,22.8759,22.8759,52800.0
2007-07-05 09:30:00,43.86,44.18,43.84,43.94,41100.0,22.8447,23.0113,22.8343,22.8863,41100.0
2007-07-05 10:00:00,43.96,43.98,43.89,43.91,27800.0,22.8968,22.9072,22.8603,22.8707,27800.0
2007-07-05 10:30:00,43.9,44.06,43.88,43.9,32600.0,22.8655,22.9488,22.8551,22.8655,32600.0
2007-07-05 11:00:00,43.9,43.9,43.75,43.77,26100.0,22.8655,22.8655,22.7874,22.7978,26100.0
2007-07-05 11:30:00,43.77,43.82,43.72,43.82,34900.0,22.7978,22.8238,22.7718,22.8238,34900.0
2007-07-05 12:00:00,43.78,43.84,43.74,43.76,32400.0,22.803,22.8343,22.7822,22.7926,32400.0
2007-07-05 12:30:00,43.76,43.77,43.71,43.73,28000.0,22.7926,22.7978,22.7665,22.777,28000.0
2007-07-05 13:00:00,43.73,43.84,43.73,43.82,22900.0,22.777,22.8343,22.777,22.8238,22900.0
2007-07-05 13:30:00,43.83,43.88,43.79,43.8,35400.0,22.8291,22.8551,22.8082,22.8134,35400.0
2007-07-05 14:00:00,43.8,43.92,43.78,43.89,27800.0,22.8134,22.8759,22.803,22.8603,27800.0
2007-07-05 14:30:00,43.89,43.9,43.83,43.87,41500.0,22.8603,22.8655,22.8291,22.8499,41500.0
2007-07-05 15:00:00,43.87,43.89,43.83,43.88,47900.0,22.8499,22.8603,22.8291,22.8551,47900.0
2007-07-05 15:30:00,43.87,43.92,43.86,43.91,79200.0,22.8499,22.8759,22.8447,22.8707,79200.0
2007-07-06 09:30:00,43.69,44.38,43.69,43.93,48500.0,22.7561,23.1155,22.7561,22.8811,48500.0
2007-07-06 10:00:00,43.92,44.01,43.9,43.97,22200.0,22.8759,22.9228,22.8655,22.902,22200.0
2007-07-06 10:30:00,43.97,44.0,43.9,43.9,21400.0,22.902,22.9176,22.8655,22.8655,21400.0
2007-07-06 11:00:00,43.92,44.02,43.9,43.95,22900.0,22.8759,22.928,22.8655,22.8916,22900.0
2007-07-06 11:30:00,43.96,44.01,43.95,43.98,43800.0,22.8968,22.9228,22.8916,22.9072,43800.0
2007-07-06 12:00:00,43.98,44.02,43.97,44.02,47400.0,22.9072,22.928,22.902,22.928,47400.0
2007-07-06 12:30:00,44.03,44.13,44.0,44.11,38200.0,22.9332,22.9853,22.9176,22.9749,38200.0
2007-07-06 13:00:00,44.1,44.16,44.1,44.15,19200.0,22.9697,23.0009,22.9697,22.9957,19200.0
2007-07-06 13:30:00,44.15,44.2,44.13,44.16,41700.0,22.9957,23.0218,22.9853,23.0009,41700.0
2007-07-06 14:00:00,44.16,44.18,44.11,44.11,26200.0,23.0009,23.0113,22.9749,22.9749,26200.0
2007-07-06 14:30:00,44.12,44.23,44.11,44.19,24700.0,22.9801,23.0374,22.9749,23.0166,24700.0
2007-07-06 15:00:00,44.2,44.26,44.2,44.26,26800.0,23.0218,23.053,23.0218,23.053,26800.0
2007-07-06 15:30:00,44.26,44.3,44.14,44.2,63700.0,23.053,23.0739,22.9905,23.0218,63700.0
2007-07-09 09:30:00,44.18,44.48,44.17,44.31,53500.0,23.0113,23.1676,23.0061,23.0791,53500.0
2007-07-09 10:00:00,44.31,44.45,44.17,44.4,39500.0,23.0791,23.152,23.0061,23.1259,39500.0
2007-07-09 10:30:00,44.41,44.41,44.29,44.36,52400.0,23.1311,23.1311,23.0686,23.1051,52400.0
2007-07-09 11:00:00,44.35,44.46,44.3,44.36,128900.0,23.0999,23.1572,23.0739,23.1051,128900.0
2007-07-09 11:30:00,44.36,44.37,44.32,44.33,37300.0,23.1051,23.1103,23.0843,23.0895,37300.0
2007-07-09 12:00:00,44.32,44.33,44.28,44.29,22300.0,23.0843,23.0895,23.0634,23.0686,22300.0
2007-07-09 12:30:00,44.3,44.44,44.3,44.4,23200.0,23.0739,23.1468,23.0739,23.1259,23200.0
2007-07-09 13:00:00,44.41,44.41,44.34,44.38,22800.0,23.1311,23.1311,23.0947,23.1155,22800.0
2007-07-09 13:30:00,44.38,44.42,44.36,44.42,17500.0,23.1155,23.1364,23.1051,23.1364,17500.0
2007-07-09 14:00:00,44.4,44.41,44.22,44.23,36100.0,23.1259,23.1311,23.0322,23.0374,36100.0
2007-07-09 14:30:00,44.24,44.34,44.22,44.31,22800.0,23.0426,23.0947,23.0322,23.0791,22800.0
2007-07-09 15:00:00,44.31,44.36,44.3,44.31,29300.0,23.0791,23.1051,23.0739,23.0791,29300.0
2007-07-09 15:30:00,44.31,44.34,44.28,44.28,51300.0,23.0791,23.0947,23.0634,23.0634,51300.0
2007-07-10 09:30:00,43.98,44.23,43.61,43.64,72500.0,22.9072,23.0374,22.7145,22.7301,72500.0
2007-07-10 10:00:00,43.66,43.71,43.54,43.55,47600.0,22.7405,22.7665,22.678,22.6832,47600.0
2007-07-10 10:30:00,43.55,43.56,43.45,43.49,33900.0,22.6832,22.6884,22.6311,22.652,33900.0
2007-07-10 11:00:00,43.49,43.52,43.46,43.47,25100.0,22.652,22.6676,22.6363,22.6415,25100.0
2007-07-10 11:30:00,43.46,43.52,43.46,43.51,16200.0,22.6363,22.6676,22.6363,22.6624,16200.0
2007-07-10 12:00:00,43.52,43.52,43.44,43.45,28900.0,22.6676,22.6676,22.6259,22.6311,28900.0
2007-07-10 12:30:00,43.46,43.51,43.43,43.48,22500.0,22.6363,22.6624,22.6207,22.6468,22500.0
2007-07-10 13:00:00,43.48,43.52,43.3,43.34,53700.0,22.6468,22.6676,22.553,22.5738,53700.0
2007-07-10 13:30:00,43.33,43.39,43.17,43.23,41200.0,22.5686,22.5999,22.4853,22.5165,41200.0
2007-07-10 14:00:00,43.23,43.24,43.1,43.15,66200.0,22.5165,22.5217,22.4488,22.4749,66200.0
2007-07-10 14:30:00,43.14,43.16,43.03,43.07,61500.0,22.4697,22.4801,22.4124,22.4332,61500.0
2007-07-10 15:00:00,43.08,43.12,43.0,43.0,70900.0,22.4384,22.4592,22.3967,22.3967,70900.0
2007-07-10 15:30:00,43.0,43.01,42.85,42.93,175900.0,22.3967,22.4019,22.3186,22.3603,175900.0
2007-07-11 09:30:00,42.92,43.14,42.77,42.8,36900.0,22.3551,22.4697,22.2769,22.2926,36900.0
2007-07-11 10:00:00,42.8,43.06,42.77,43.03,21400.0,22.2926,22.428,22.2769,22.4124,21400.0
2007-07-11 10:30:00,43.03,43.03,42.88,42.97,36200.0,22.4124,22.4124,22.3342,22.3811,36200.0
2007-07-11 11:00:00,42.98,43.25,42.98,43.23,27000.0,22.3863,22.527,22.3863,22.5165,27000.0
2007-07-11 11:30:00,43.22,43.22,43.08,43.13,22900.0,22.5113,22.5113,22.4384,22.4645,22900.0
2007-07-11 12:00:00,43.14,43.17,43.04,43.06,22100.0,22.4697,22.4853,22.4176,22.428,22100.0
2007-07-11 12:30:00,43.06,43.09,42.99,43.03,17600.0,22.428,22.4436,22.3915,22.4124,17600.0
2007-07-11 13:00:00,43.03,43.09,43.03,43.09,16600.0,22.4124,22.4436,22.4124,22.4436,16600.0
2007-07-11 13:30:00,43.09,43.16,42.99,42.99,34700.0,22.4436,22.4801,22.3915,22.3915,34700.0
2007-07-11 14:00:00,42.98,43.09,42.94,43.08,36300.0,22.3863,22.4436,22.3655,22.4384,36300.0
2007-07-11 14:30:00,43.07,43.07,42.9,42.97,60800.0,22.4332,22.4332,22.3447,22.3811,60800.0
2007-07-11 15:00:00,42.97,43.07,42.92,43.04,34500.0,22.3811,22.4332,22.3551,22.4176,34500.0
2007-07-11 15:30:00,43.05,43.19,43.01,43.19,44600.0,22.4228,22.4957,22.4019,22.4957,44600.0
2007-07-12 09:30:00,43.21,43.54,43.09,43.48,25900.0,22.5061,22.678,22.4436,22.6468,25900.0
2007-07-12 10:00:00,43.48,43.5,43.27,43.33,22000.0,22.6468,22.6572,22.5374,22.5686,22000.0
2007-07-12 10:30:00,43.33,43.46,43.33,43.39,15000.0,22.5686,22.6363,22.5686,22.5999,15000.0
2007-07-12 11:00:00,43.4,43.4,43.29,43.3,16700.0,22.6051,22.6051,22.5478,22.553,16700.0
2007-07-12 11:30:00,43.31,43.41,43.19,43.36,24300.0,22.5582,22.6103,22.4957,22.5842,24300.0
2007-07-12 12:00:00,43.38,43.49,43.35,43.46,19800.0,22.5947,22.652,22.579,22.6363,19800.0
2007-07-12 12:30:00,43.47,43.47,43.41,43.42,9300.0,22.6415,22.6415,22.6103,22.6155,9300.0
2007-07-12 13:00:00,43.43,43.43,43.39,43.41,17000.0,22.6207,22.6207,22.5999,22.6103,17000.0
2007-07-12 13:30:00,43.42,43.52,43.39,43.47,16600.0,22.6155,22.6676,22.5999,22.6415,16600.0
2007-07-12 14:00:00,43.47,43.49,43.36,43.42,22500.0,22.6415,22.652,22.5842,22.6155,22500.0
2007-07-12 14:30:00,43.43,43.52,43.43,43.51,25600.0,22.6207,22.6676,22.6207,22.6624,25600.0
2007-07-12 15:00:00,43.5,43.56,43.39,43.56,51100.0,22.6572,22.6884,22.5999,22.6884,51100.0
2007-07-12 15:30:00,43.57,43.75,43.57,43.74,140500.0,22.6936,22.7874,22.6936,22.7822,140500.0
2007-07-13 09:30:00,43.82,43.82,43.53,43.67,43400.0,22.8238,22.8238,22.6728,22.7457,43400.0
2007-07-13 10:00:00,43.68,43.83,43.68,43.71,43200.0,22.7509,22.8291,22.7509,22.7665,43200.0
2007-07-13 10:30:00,43.73,43.86,43.69,43.84,25900.0,22.777,22.8447,22.7561,22.8343,25900.0
2007-07-13 11:00:00,43.85,43.85,43.69,43.75,32600.0,22.8395,22.8395,22.7561,22.7874,32600.0
2007-07-13 11:30:00,43.73,43.73,43.64,43.64,12900.0,22.777,22.777,22.7301,22.7301,12900.0
2007-07-13 12:00:00,43.63,43.68,43.63,43.64,13800.0,22.7249,22.7509,22.7249,22.7301,13800.0
2007-07-13 12:30:00,43.64,43.65,43.6,43.63,13000.0,22.7301,22.7353,22.7093,22.7249,13000.0
2007-07-13 13:00:00,43.64,43.66,43.61,43.65,20700.0,22.7301,22.7405,22.7145,22.7353,20700.0
2007-07-13 13:30:00,43.67,43.69,43.64,43.66,19700.0,22.7457,22.7561,22.7301,22.7405,19700.0
2007-07-13 14:00:00,43.66,43.77,43.65,43.69,28800.0,22.7405,22.7978,22.7353,22.7561,28800.0
2007-07-13 14:30:00,43.69,43.79,43.68,43.79,29400.0,22.7561,22.8082,22.7509,22.8082,29400.0
2007-07-13 15:00:00,43.79,43.83,43.74,43.82,33600.0,22.8082,22.8291,22.7822,22.8238,33600.0
2007-07-13 15:30:00,43.83,43.83,43.67,43.67,51200.0,22.8291,22.8291,22.7457,22.7457,51200.0
2007-07-16 09:30:00,43.87,43.99,43.83,43.95,56500.0,22.8499,22.9124,22.8291,22.8916,56500.0
2007-07-16 10:00:00,43.95,44.29,43.95,44.28,52400.0,22.8916,23.0686,22.8916,23.0634,52400.0
2007-07-16 10:30:00,44.28,44.29,44.19,44.22,23300.0,23.0634,23.0686,23.0166,23.0322,23300.0
2007-07-16 11:00:00,44.21,44.31,44.19,44.19,24000.0,23.027,23.0791,23.0166,23.0166,24000.0
2007-07-16 11:30:00,44.19,44.19,44.05,44.05,28000.0,23.0166,23.0166,22.9436,22.9436,28000.0
2007-07-16 12:00:00,44.05,44.06,43.99,44.0,21600.0,22.9436,22.9488,22.9124,22.9176,21600.0
2007-07-16 12:30:00,44.0,44.03,43.98,44.02,25900.0,22.9176,22.9332,22.9072,22.928,25900.0
2007-07-16 13:00:00,44.02,44.03,43.91,43.93,23900.0,22.928,22.9332,22.8707,22.8811,23900.0
2007-07-16 13:30:00,43.92,43.95,43.87,43.9,31400.0,22.8759,22.8916,22.8499,22.8655,31400.0
2007-07-16 14:00:00,43.9,43.92,43.86,43.92,23900.0,22.8655,22.8759,22.8447,22.8759,23900.0
2007-07-16 14:30:00,43.92,43.93,43.86,43.88,57900.0,22.8759,22.8811,22.8447,22.8551,57900.0
2007-07-16 15:00:00,43.87,43.91,43.86,43.89,86400.0,22.8499,22.8707,22.8447,22.8603,86400.0
2007-07-16 15:30:00,43.89,43.95,43.88,43.91,93000.0,22.8603,22.8916,22.8551,22.8707,93000.0
2007-07-17 09:30:00,44.09,44.34,43.7,43.99,49000.0,22.9645,23.0947,22.7613,22.9124,49000.0
2007-07-17 10:00:00,44.0,44.08,43.9,44.08,25800.0,22.9176,22.9593,22.8655,22.9593,25800.0
2007-07-17 10:30:00,44.07,44.08,43.94,43.97,27300.0,22.9541,22.9593,22.8863,22.902,27300.0
2007-07-17 11:00:00,43.98,44.01,43.9,43.93,29200.0,22.9072,22.9228,22.8655,22.8811,29200.0
2007-07-17 11:30:00,43.93,44.09,43.93,44.03,30500.0,22.8811,22.9645,22.8811,22.9332,30500.0
2007-07-17 12:00:00,44.02,44.03,43.99,43.99,24700.0,22.928,22.9332,22.9124,22.9124,24700.0
2007-07-17 12:30:00,43.99,43.99,43.9,43.9,20500.0,22.9124,22.9124,22.8655,22.8655,20500.0
2007-07-17 13:00:00,43.9,43.98,43.86,43.94,16800.0,22.8655,22.9072,22.8447,22.8863,16800.0
2007-07-17 13:30:00,43.93,43.96,43.9,43.93,25300.0,22.8811,22.8968,22.8655,22.8811,25300.0
2007-07-17 14:00:00,43.93,43.98,43.9,43.94,21500.0,22.8811,22.9072,22.8655,22.8863,21500.0
2007-07-17 14:30:00,43.94,43.98,43.9,43.93,30000.0,22.8863,22.9072,22.8655,22.8811,30000.0
2007-07-17 15:00:00,43.93,43.94,43.83,43.85,38700.0,22.8811,22.8863,22.8291,22.8395,38700.0
2007-07-17 15:30:00,43.85,43.86,43.69,43.73,59900.0,22.8395,22.8447,22.7561,22.777,59900.0
2007-07-18 09:30:00,43.64,43.76,43.2,43.61,57600.0,22.7301,22.7926,22.5009,22.7145,57600.0
2007-07-18 10:00:00,43.58,43.63,43.4,43.52,42400.0,22.6988,22.7249,22.6051,22.6676,42400.0
2007-07-18 10:30:00,43.51,43.51,43.18,43.23,56900.0,22.6624,22.6624,22.4905,22.5165,56900.0
2007-07-18 11:00:00,43.22,43.22,43.05,43.07,50900.0,22.5113,22.5113,22.4228,22.4332,50900.0
2007-07-18 11:30:00,43.08,43.1,42.92,42.97,38700.0,22.4384,22.4488,22.3551,22.3811,38700.0
2007-07-18 12:00:00,42.97,42.98,42.71,42.8,51800.0,22.3811,22.3863,22.2457,22.2926,51800.0
2007-07-18 12:30:00,42.82,42.98,42.78,42.95,38600.0,22.303,22.3863,22.2822,22.3707,38600.0
2007-07-18 13:00:00,42.95,42.98,42.81,42.93,33300.0,22.3707,22.3863,22.2978,22.3603,33300.0
2007-07-18 13:30:00,42.92,43.05,42.9,42.92,29100.0,22.3551,22.4228,22.3447,22.3551,29100.0
2007-07-18 14:00:00,42.92,43.0,42.82,42.83,35700.0,22.3551,22.3967,22.303,22.3082,35700.0
2007-07-18 14:30:00,42.83,43.02,42.83,42.98,39800.0,22.3082,22.4072,22.3082,22.3863,39800.0
2007-07-18 15:00:00,42.98,43.03,42.89,42.96,41900.0,22.3863,22.4124,22.3394,22.3759,41900.0
2007-07-18 15:30:00,42.96,43.21,42.91,43.12,168200.0,22.3759,22.5061,22.3499,22.4592,168200.0
2007-07-19 09:30:00,43.15,43.32,43.08,43.23,46600.0,22.4749,22.5634,22.4384,22.5165,46600.0
2007-07-19 10:00:00,43.23,43.25,43.17,43.21,23800.0,22.5165,22.527,22.4853,22.5061,23800.0
2007-07-19 10:30:00,43.2,43.2,42.93,43.02,24100.0,22.5009,22.5009,22.3603,22.4072,24100.0
2007-07-19 11:00:00,43.03,43.04,43.0,43.02,21500.0,22.4124,22.4176,22.3967,22.4072,21500.0
2007-07-19 11:30:00,43.01,43.07,43.01,43.06,31700.0,22.4019,22.4332,22.4019,22.428,31700.0
2007-07-19 12:00:00,43.06,43.11,43.01,43.06,38100.0,22.428,22.454,22.4019,22.428,38100.0
2007-07-19 12:30:00,43.05,43.05,42.98,42.98,46200.0,22.4228,22.4228,22.3863,22.3863,46200.0
2007-07-19 13:00:00,42.99,43.0,42.92,42.93,18200.0,22.3915,22.3967,22.3551,22.3603,18200.0
2007-07-19 13:30:00,42.93,42.99,42.91,42.96,24300.0,22.3603,22.3915,22.3499,22.3759,24300.0
2007-07-19 14:00:00,42.97,42.97,42.81,42.86,33900.0,22.3811,22.3811,22.2978,22.3238,33900.0
2007-07-19 14:30:00,42.85,42.88,42.8,42.85,27300.0,22.3186,22.3342,22.2926,22.3186,27300.0
2007-07-19 15:00:00,42.86,43.0,42.86,43.0,51400.0,22.3238,22.3967,22.3238,22.3967,51400.0
2007-07-19 15:30:00,43.0,43.02,42.93,42.96,66100.0,22.3967,22.4072,22.3603,22.3759,66100.0
2007-07-20 09:30:00,42.95,42.95,42.45,42.45,198400.0,22.3707,22.3707,22.1103,22.1103,198400.0
2007-07-20 10:00:00,42.48,42.55,42.37,42.41,43800.0,22.1259,22.1624,22.0686,22.0894,43800.0
2007-07-20 10:30:00,42.39,42.42,42.17,42.22,44100.0,22.079,22.0946,21.9644,21.9905,44100.0
2007-07-20 11:00:00,42.22,42.34,42.07,42.08,37500.0,21.9905,22.053,21.9123,21.9176,37500.0
2007-07-20 11:30:00,42.06,42.09,41.94,41.95,25900.0,21.9071,21.9228,21.8446,21.8498,25900.0
2007-07-20 12:00:00,41.93,42.14,41.83,42.14,40800.0,21.8394,21.9488,21.7873,21.9488,40800.0
2007-07-20 12:30:00,42.15,42.16,41.77,41.83,29900.0,21.954,21.9592,21.7561,21.7873,29900.0
2007-07-20 13:00:00,41.82,42.03,41.82,42.0,29900.0,21.7821,21.8915,21.7821,21.8759,29900.0
2007-07-20 13:30:00,42.0,42.2,41.99,42.08,30900.0,21.8759,21.9801,21.8707,21.9176,30900.0
2007-07-20 14:00:00,42.08,42.34,42.04,42.24,38800.0,21.9176,22.053,21.8967,22.0009,38800.0
2007-07-20 14:30:00,42.24,42.36,42.19,42.36,87200.0,22.0009,22.0634,21.9748,22.0634,87200.0
2007-07-20 15:00:00,42.35,42.4,42.2,42.25,128300.0,22.0582,22.0842,21.9801,22.0061,128300.0
2007-07-20 15:30:00,42.23,42.24,41.93,41.98,144300.0,21.9957,22.0009,21.8394,21.8655,144300.0
2007-07-23 09:30:00,42.23,42.55,42.11,42.23,29300.0,21.9957,22.1624,21.9332,21.9957,29300.0
2007-07-23 10:00:00,42.23,42.27,42.15,42.2,38900.0,21.9957,22.0165,21.954,21.9801,38900.0
2007-07-23 10:30:00,42.2,42.22,42.17,42.2,35300.0,21.9801,21.9905,21.9644,21.9801,35300.0
2007-07-23 11:00:00,42.2,42.2,42.17,42.2,20300.0,21.9801,21.9801,21.9644,21.9801,20300.0
2007-07-23 11:30:00,42.2,42.28,42.17,42.23,31900.0,21.9801,22.0217,21.9644,21.9957,31900.0
2007-07-23 12:00:00,42.23,42.29,42.22,42.28,16100.0,21.9957,22.0269,21.9905,22.0217,16100.0
2007-07-23 12:30:00,42.28,42.31,42.28,42.28,14900.0,22.0217,22.0374,22.0217,22.0217,14900.0
2007-07-23 13:00:00,42.28,42.3,42.26,42.28,13300.0,22.0217,22.0321,22.0113,22.0217,13300.0
2007-07-23 13:30:00,42.28,42.29,42.25,42.27,13300.0,22.0217,22.0269,22.0061,22.0165,13300.0
2007-07-23 14:00:00,42.27,42.28,42.11,42.14,24000.0,22.0165,22.0217,21.9332,21.9488,24000.0
2007-07-23 14:30:00,42.15,42.16,42.08,42.08,29400.0,21.954,21.9592,21.9176,21.9176,29400.0
2007-07-23 15:00:00,42.08,42.13,42.03,42.12,29400.0,21.9176,21.9436,21.8915,21.9384,29400.0
2007-07-23 15:30:00,42.11,42.12,42.0,42.03,35700.0,21.9332,21.9384,21.8759,21.8915,35700.0
2007-07-24 09:30:00,41.68,41.75,41.33,41.4,55000.0,21.7092,21.7457,21.5269,21.5634,55000.0
2007-07-24 10:00:00,41.4,41.45,41.19,41.39,42000.0,21.5634,21.5894,21.454,21.5582,42000.0
2007-07-24 10:30:00,41.38,41.67,41.37,41.67,37300.0,21.553,21.704,21.5477,21.704,37300.0
2007-07-24 11:00:00,41.67,41.71,41.43,41.44,23700.0,21.704,21.7248,21.579,21.5842,23700.0
2007-07-24 11:30:00,41.44,41.46,41.3,41.41,18700.0,21.5842,21.5946,21.5113,21.5686,18700.0
2007-07-24 12:00:00,41.39,41.42,41.31,41.38,27700.0,21.5582,21.5738,21.5165,21.553,27700.0
2007-07-24 12:30:00,41.37,41.46,41.32,41.37,32900.0,21.5477,21.5946,21.5217,21.5477,32900.0
2007-07-24 13:00:00,41.38,41.43,41.26,41.26,16200.0,21.553,21.579,21.4905,21.4905,16200.0
2007-07-24 13:30:00,41.26,41.27,41.03,41.04,30800.0,21.4905,21.4957,21.3707,21.3759,30800.0
2007-07-24 14:00:00,41.06,41.06,40.89,41.02,63400.0,21.3863,21.3863,21.2977,21.3654,63400.0
2007-07-24 14:30:00,41.02,41.03,40.81,40.83,49800.0,21.3654,21.3707,21.2561,21.2665,49800.0
2007-07-24 15:00:00,40.82,40.83,40.59,40.6,86800.0,21.2613,21.2665,21.1415,21.1467,86800.0
2007-07-24 15:30:00,40.59,40.66,40.45,40.65,198800.0,21.1415,21.1779,21.0686,21.1727,198800.0
2007-07-25 09:30:00,40.85,41.44,40.8,41.43,54400.0,21.2769,21.5842,21.2509,21.579,54400.0
2007-07-25 10:00:00,41.44,41.44,41.11,41.2,114200.0,21.5842,21.5842,21.4123,21.4592,114200.0
2007-07-25 10:30:00,41.2,41.3,41.01,41.19,132200.0,21.4592,21.5113,21.3602,21.454,132200.0
2007-07-25 11:00:00,41.19,41.61,41.16,41.43,117800.0,21.454,21.6728,21.4384,21.579,117800.0
2007-07-25 11:30:00,41.41,41.54,41.33,41.33,67400.0,21.5686,21.6363,21.5269,21.5269,67400.0
2007-07-25 12:00:00,41.34,41.35,41.19,41.29,49100.0,21.5321,21.5373,21.454,21.5061,49100.0
2007-07-25 12:30:00,41.29,41.4,41.23,41.37,50000.0,21.5061,21.5634,21.4748,21.5477,50000.0
2007-07-25 13:00:00,41.37,41.5,41.28,41.35,80400.0,21.5477,21.6155,21.5009,21.5373,80400.0
2007-07-25 13:30:00,41.33,41.46,41.24,41.29,63400.0,21.5269,21.5946,21.48,21.5061,63400.0
2007-07-25 14:00:00,41.29,41.47,41.19,41.39,65000.0,21.5061,21.5998,21.454,21.5582,65000.0
2007-07-25 14:30:00,41.4,41.62,41.34,41.58,65100.0,21.5634,21.678,21.5321,21.6571,65100.0
2007-07-25 15:00:00,41.57,42.03,41.57,42.0,133100.0,21.6519,21.8915,21.6519,21.8759,133100.0
2007-07-25 15:30:00,42.01,42.03,41.81,41.98,147600.0,21.8811,21.8915,21.7769,21.8655,147600.0
2007-07-26 09:30:00,41.67,42.06,41.5,41.53,65600.0,21.704,21.9071,21.6155,21.6311,65600.0
2007-07-26 10:00:00,41.52,41.6,41.33,41.45,46600.0,21.6259,21.6675,21.5269,21.5894,46600.0
2007-07-26 10:30:00,41.45,41.55,41.36,41.43,40000.0,21.5894,21.6415,21.5425,21.579,40000.0
2007-07-26 11:00:00,41.42,41.42,40.99,41.03,41000.0,21.5738,21.5738,21.3498,21.3707,41000.0
2007-07-26 11:30:00,41.04,41.22,40.94,41.17,64300.0,21.3759,21.4696,21.3238,21.4436,64300.0
2007-07-26 12:00:00,41.2,41.3,41.1,41.1,54100.0,21.4592,21.5113,21.4071,21.4071,54100.0
2007-07-26 12:30:00,41.1,41.31,41.04,41.23,88100.0,21.4071,21.5165,21.3759,21.4748,88100.0
2007-07-26 13:00:00,41.22,41.36,41.08,41.13,54900.0,21.4696,21.5425,21.3967,21.4227,54900.0
2007-07-26 13:30:00,41.12,41.35,41.01,41.09,100900.0,21.4175,21.5373,21.3602,21.4019,100900.0
2007-07-26 14:00:00,41.08,41.2,40.8,40.89,84600.0,21.3967,21.4592,21.2509,21.2977,84600.0
2007-07-26 14:30:00,40.93,41.14,40.72,40.9,81000.0,21.3186,21.428,21.2092,21.3029,81000.0
2007-07-26 15:00:00,40.93,41.34,40.84,41.15,93300.0,21.3186,21.5321,21.2717,21.4332,93300.0
2007-07-26 15:30:00,41.15,41.22,40.95,41.12,189100.0,21.4332,21.4696,21.329,21.4175,189100.0
2007-07-27 09:30:00,41.3,41.3,40.72,40.84,50000.0,21.5113,21.5113,21.2092,21.2717,50000.0
2007-07-27 10:00:00,40.84,41.12,40.79,41.01,41000.0,21.2717,21.4175,21.2457,21.3602,41000.0
2007-07-27 10:30:00,41.01,41.05,40.61,40.66,47500.0,21.3602,21.3811,21.1519,21.1779,47500.0
2007-07-27 11:00:00,40.69,40.83,40.55,40.57,34100.0,21.1936,21.2665,21.1206,21.1311,34100.0
2007-07-27 11:30:00,40.56,40.62,40.36,40.38,54400.0,21.1259,21.1571,21.0217,21.0321,54400.0
2007-07-27 12:00:00,40.39,40.48,40.26,40.38,40900.0,21.0373,21.0842,20.9696,21.0321,40900.0
2007-07-27 12:30:00,40.38,40.53,40.19,40.43,38100.0,21.0321,21.1102,20.9331,21.0581,38100.0
2007-07-27 13:00:00,40.41,40.6,40.36,40.56,24400.0,21.0477,21.1467,21.0217,21.1259,24400.0
2007-07-27 13:30:00,40.56,40.66,40.4,40.64,31400.0,21.1259,21.1779,21.0425,21.1675,31400.0
2007-07-27 14:00:00,40.64,40.64,40.34,40.38,45300.0,21.1675,21.1675,21.0113,21.0321,45300.0
2007-07-27 14:30:00,40.34,40.74,40.34,40.65,37700.0,21.0113,21.2196,21.0113,21.1727,37700.0
2007-07-27 15:00:00,40.65,40.65,40.43,40.53,40900.0,21.1727,21.1727,21.0581,21.1102,40900.0
2007-07-27 15:30:00,40.52,40.57,40.1,40.1,122800.0,21.105,21.1311,20.8863,20.8863,122800.0
2007-07-30 09:30:00,40.33,40.38,39.38,39.57,79200.0,21.0061,21.0321,20.5112,20.6102,79200.0
2007-07-30 10:00:00,39.55,39.91,39.53,39.89,52500.0,20.5998,20.7873,20.5894,20.7769,52500.0
2007-07-30 10:30:00,39.84,39.91,39.75,39.75,50300.0,20.7508,20.7873,20.704,20.704,50300.0
2007-07-30 11:00:00,39.75,39.83,39.6,39.66,59400.0,20.704,20.7456,20.6258,20.6571,59400.0
2007-07-30 11:30:00,39.65,39.66,39.53,39.62,50800.0,20.6519,20.6571,20.5894,20.6363,50800.0
2007-07-30 12:00:00,39.6,39.63,39.49,39.51,49900.0,20.6258,20.6415,20.5685,20.579,49900.0
2007-07-30 12:30:00,39.51,39.84,39.43,39.79,65200.0,20.579,20.7508,20.5373,20.7248,65200.0
2007-07-30 13:00:00,39.82,39.88,39.79,39.8,37000.0,20.7404,20.7717,20.7248,20.73,37000.0
2007-07-30 13:30:00,39.8,40.09,39.74,40.05,51000.0,20.73,20.8811,20.6988,20.8602,51000.0
2007-07-30 14:00:00,40.05,40.12,40.0,40.0,41900.0,20.8602,20.8967,20.8342,20.8342,41900.0
2007-07-30 14:30:00,40.01,40.11,39.98,40.07,53000.0,20.8394,20.8915,20.8238,20.8706,53000.0
2007-07-30 15:00:00,40.07,40.26,40.04,40.19,52200.0,20.8706,20.9696,20.855,20.9331,52200.0
2007-07-30 15:30:00,40.19,40.27,40.03,40.15,87900.0,20.9331,20.9748,20.8498,20.9123,87900.0
2007-07-31 09:30:00,40.28,40.58,40.11,40.23,62200.0,20.98,21.1363,20.8915,20.954,62200.0
2007-07-31 10:00:00,40.25,40.39,40.05,40.06,62300.0,20.9644,21.0373,20.8602,20.8654,62300.0
2007-07-31 10:30:00,40.07,40.16,39.8,39.88,49800.0,20.8706,20.9175,20.73,20.7717,49800.0
2007-07-31 11:00:00,39.85,40.12,39.81,40.05,35900.0,20.756,20.8967,20.7352,20.8602,35900.0
2007-07-31 11:30:00,40.05,40.2,40.05,40.11,26600.0,20.8602,20.9383,20.8602,20.8915,26600.0
2007-07-31 12:00:00,40.12,40.17,40.09,40.14,22800.0,20.8967,20.9227,20.8811,20.9071,22800.0
2007-07-31 12:30:00,40.14,40.2,40.1,40.17,23300.0,20.9071,20.9383,20.8863,20.9227,23300.0
2007-07-31 13:00:00,40.16,40.24,40.02,40.04,27800.0,20.9175,20.9592,20.8446,20.855,27800.0
2007-07-31 13:30:00,40.03,40.06,39.83,39.99,45500.0,20.8498,20.8654,20.7456,20.829,45500.0
2007-07-31 14:00:00,40.0,40.06,39.76,39.77,49500.0,20.8342,20.8654,20.7092,20.7144,49500.0
2007-07-31 14:30:00,39.76,39.76,39.47,39.67,57100.0,20.7092,20.7092,20.5581,20.6623,57100.0
2007-07-31 15:00:00,39.67,39.85,39.63,39.63,59800.0,20.6623,20.756,20.6415,20.6415,59800.0
2007-07-31 15:30:00,39.63,39.71,39.18,39.18,150100.0,20.6415,20.6831,20.4071,20.4071,150100.0
2007-08-01 09:30:00,39.04,39.42,38.99,39.0,72400.0,20.3342,20.5321,20.3081,20.3133,72400.0
2007-08-01 10:00:00,39.01,39.38,39.0,39.04,68700.0,20.3185,20.5112,20.3133,20.3342,68700.0
2007-08-01 10:30:00,39.01,39.08,38.59,38.61,68800.0,20.3185,20.355,20.0998,20.1102,68800.0
2007-08-01 11:00:00,38.6,39.0,38.5,38.84,66000.0,20.105,20.3133,20.0529,20.23,66000.0
2007-08-01 11:30:00,38.83,39.22,38.82,39.22,51100.0,20.2248,20.4279,20.2196,20.4279,51100.0
2007-08-01 12:00:00,39.2,39.57,39.09,39.57,66000.0,20.4175,20.6102,20.3602,20.6102,66000.0
2007-08-01 12:30:00,39.58,39.63,39.41,39.47,54000.0,20.6154,20.6415,20.5269,20.5581,54000.0
2007-08-01 13:00:00,39.47,39.47,39.26,39.34,78100.0,20.5581,20.5581,20.4487,20.4904,78100.0
2007-08-01 13:30:00,39.34,39.51,39.31,39.42,109900.0,20.4904,20.579,20.4748,20.5321,109900.0
2007-08-01 14:00:00,39.42,39.5,39.32,39.42,43800.0,20.5321,20.5738,20.48,20.5321,43800.0
2007-08-01 14:30:00,39.41,39.54,39.25,39.38,94900.0,20.5269,20.5946,20.4435,20.5112,94900.0
2007-08-01 15:00:00,39.39,39.52,39.26,39.44,104600.0,20.5165,20.5842,20.4487,20.5425,104600.0
2007-08-01 15:30:00,39.44,40.12,39.36,40.06,187600.0,20.5425,20.8967,20.5008,20.8654,187600.0
2007-08-02 09:30:00,39.95,40.87,39.81,40.82,72600.0,20.8081,21.2873,20.7352,21.2613,72600.0
2007-08-02 10:00:00,40.74,40.78,40.35,40.5,50800.0,21.2196,21.2404,21.0165,21.0946,50800.0
2007-08-02 10:30:00,40.48,40.63,40.39,40.4,40900.0,21.0842,21.1623,21.0373,21.0425,40900.0
2007-08-02 11:00:00,40.4,40.42,40.19,40.34,45300.0,21.0425,21.0529,20.9331,21.0113,45300.0
2007-08-02 11:30:00,40.35,40.46,40.26,40.45,21700.0,21.0165,21.0738,20.9696,21.0686,21700.0
2007-08-02 12:00:00,40.44,40.54,40.4,40.48,22700.0,21.0634,21.1154,21.0425,21.0842,22700.0
2007-08-02 12:30:00,40.49,40.52,40.43,40.43,29300.0,21.0894,21.105,21.0581,21.0581,29300.0
2007-08-02 13:00:00,40.43,40.46,40.02,40.1,57700.0,21.0581,21.0738,20.8446,20.8863,57700.0
2007-08-02 13:30:00,40.11,40.25,39.94,40.1,47900.0,20.8915,20.9644,20.8029,20.8863,47900.0
2007-08-02 14:00:00,40.11,40.26,40.02,40.05,50500.0,20.8915,20.9696,20.8446,20.8602,50500.0
2007-08-02 14:30:00,40.06,40.17,39.89,39.96,64100.0,20.8654,20.9227,20.7769,20.8133,64100.0
2007-08-02 15:00:00,39.95,40.37,39.89,40.34,81500.0,20.8081,21.0269,20.7769,21.0113,81500.0
2007-08-02 15:30:00,40.34,40.36,40.07,40.12,124500.0,21.0113,21.0217,20.8706,20.8967,124500.0
2007-08-03 09:30:00,40.34,40.63,39.83,39.92,67400.0,21.0113,21.1623,20.7456,20.7925,67400.0
2007-08-03 10:00:00,39.92,39.93,39.56,39.75,77000.0,20.7925,20.7977,20.605,20.704,77000.0
2007-08-03 10:30:00,39.75,39.79,39.43,39.57,53200.0,20.704,20.7248,20.5373,20.6102,53200.0
2007-08-03 11:00:00,39.58,39.9,39.58,39.89,41000.0,20.6154,20.7821,20.6154,20.7769,41000.0
2007-08-03 11:30:00,39.9,39.96,39.77,39.9,54300.0,20.7821,20.8133,20.7144,20.7821,54300.0
2007-08-03 12:00:00,39.9,40.04,39.77,39.79,59300.0,20.7821,20.855,20.7144,20.7248,59300.0
2007-08-03 12:30:00,39.79,39.89,39.6,39.68,35300.0,20.7248,20.7769,20.6258,20.6675,35300.0
2007-08-03 13:00:00,39.68,39.69,39.6,39.62,26800.0,20.6675,20.6727,20.6258,20.6363,26800.0
2007-08-03 13:30:00,39.61,39.66,39.45,39.61,51300.0,20.631,20.6571,20.5477,20.631,51300.0
2007-08-03 14:00:00,39.6,39.73,39.06,39.06,68700.0,20.6258,20.6935,20.3446,20.3446,68700.0
2007-08-03 14:30:00,39.05,39.26,38.95,38.97,76500.0,20.3394,20.4487,20.2873,20.2977,76500.0
2007-08-03 15:00:00,38.98,39.02,38.67,38.67,91400.0,20.3029,20.3237,20.1414,20.1414,91400.0
2007-08-03 15:30:00,38.67,38.83,38.28,38.28,143500.0,20.1414,20.2248,19.9383,19.9383,143500.0
2007-08-06 09:30:00,38.49,38.59,38.0,38.43,76600.0,20.0477,20.0998,19.7925,20.0164,76600.0
2007-08-06 10:00:00,38.42,38.45,38.07,38.3,50200.0,20.0112,20.0269,19.8289,19.9487,50200.0
2007-08-06 10:30:00,38.31,38.41,38.16,38.3,47900.0,19.9539,20.006,19.8758,19.9487,47900.0
2007-08-06 11:00:00,38.33,38.63,38.16,38.63,50200.0,19.9644,20.1206,19.8758,20.1206,50200.0
2007-08-06 11:30:00,38.62,38.98,38.62,38.86,31900.0,20.1154,20.3029,20.1154,20.2404,31900.0
2007-08-06 12:00:00,38.85,38.88,38.71,38.77,31000.0,20.2352,20.2508,20.1623,20.1935,31000.0
2007-08-06 12:30:00,38.76,39.12,38.75,39.06,33800.0,20.1883,20.3758,20.1831,20.3446,33800.0
2007-08-06 13:00:00,39.04,39.07,38.86,39.06,32400.0,20.3342,20.3498,20.2404,20.3446,32400.0
2007-08-06 13:30:00,39.05,39.06,38.89,38.98,35700.0,20.3394,20.3446,20.256,20.3029,35700.0
2007-08-06 14:00:00,38.98,39.23,38.97,39.06,59600.0,20.3029,20.4331,20.2977,20.3446,59600.0
2007-08-06 14:30:00,39.07,39.34,39.06,39.27,70400.0,20.3498,20.4904,20.3446,20.454,70400.0
2007-08-06 15:00:00,39.28,39.49,39.27,39.47,40600.0,20.4592,20.5685,20.454,20.5581,40600.0
2007-08-06 15:30:00,39.48,39.86,39.4,39.85,126600.0,20.5633,20.7613,20.5217,20.756,126600.0
2007-08-07 09:30:00,39.25,39.5,38.69,39.45,149000.0,20.4435,20.5738,20.1519,20.5477,149000.0
2007-08-07 10:00:00,39.44,39.83,39.43,39.75,48700.0,20.5425,20.7456,20.5373,20.704,48700.0
2007-08-07 10:30:00,39.74,39.75,39.37,39.42,53900.0,20.6988,20.704,20.506,20.5321,53900.0
2007-08-07 11:00:00,39.42,39.48,39.29,39.42,40700.0,20.5321,20.5633,20.4644,20.5321,40700.0
2007-08-07 11:30:00,39.43,39.62,39.43,39.56,66500.0,20.5373,20.6363,20.5373,20.605,66500.0
2007-08-07 12:00:00,39.57,40.06,39.56,39.99,58400.0,20.6102,20.8654,20.605,20.829,58400.0
2007-08-07 12:30:00,39.99,40.1,39.98,40.04,68600.0,20.829,20.8863,20.8238,20.855,68600.0
2007-08-07 13:00:00,40.02,40.41,40.02,40.14,42400.0,20.8446,21.0477,20.8446,20.9071,42400.0
2007-08-07 13:30:00,40.14,40.22,40.09,40.09,35000.0,20.9071,20.9488,20.8811,20.8811,35000.0
2007-08-07 14:00:00,40.09,40.2,39.39,39.39,81200.0,20.8811,20.9383,20.5165,20.5165,81200.0
2007-08-07 14:30:00,39.37,39.85,39.26,39.83,73100.0,20.506,20.756,20.4487,20.7456,73100.0
2007-08-07 15:00:00,39.81,40.17,39.81,40.11,83000.0,20.7352,20.9227,20.7352,20.8915,83000.0
2007-08-07 15:30:00,40.11,40.23,39.73,39.8,96600.0,20.8915,20.954,20.6935,20.73,96600.0
2007-08-08 09:30:00,39.81,40.87,39.75,40.81,110500.0,20.7352,21.2873,20.704,21.2561,110500.0
2007-08-08 10:00:00,40.8,41.17,40.79,41.03,73800.0,21.2509,21.4436,21.2457,21.3707,73800.0
2007-08-08 10:30:00,41.07,41.12,40.9,40.94,58600.0,21.3915,21.4175,21.3029,21.3238,58600.0
2007-08-08 11:00:00,40.93,40.94,40.53,40.53,70900.0,21.3186,21.3238,21.1102,21.1102,70900.0
2007-08-08 11:30:00,40.53,40.59,40.5,40.5,49900.0,21.1102,21.1415,21.0946,21.0946,49900.0
2007-08-08 12:00:00,40.5,40.58,40.41,40.55,49500.0,21.0946,21.1363,21.0477,21.1206,49500.0
2007-08-08 12:30:00,40.55,40.59,40.32,40.42,42600.0,21.1206,21.1415,21.0009,21.0529,42600.0
2007-08-08 13:00:00,40.41,40.59,40.41,40.54,31500.0,21.0477,21.1415,21.0477,21.1154,31500.0
2007-08-08 13:30:00,40.53,40.65,40.36,40.4,44000.0,21.1102,21.1727,21.0217,21.0425,44000.0
2007-08-08 14:00:00,40.41,40.65,40.39,40.64,41000.0,21.0477,21.1727,21.0373,21.1675,41000.0
2007-08-08 14:30:00,40.63,40.65,40.19,40.23,51600.0,21.1623,21.1727,20.9331,20.954,51600.0
2007-08-08 15:00:00,40.22,40.28,39.58,39.59,100800.0,20.9488,20.98,20.6154,20.6206,100800.0
2007-08-08 15:30:00,39.59,40.16,39.43,40.16,161800.0,20.6206,20.9175,20.5373,20.9175,161800.0
2007-08-09 09:30:00,41.42,41.42,39.78,40.41,149700.0,21.5738,21.5738,20.7196,21.0477,149700.0
2007-08-09 10:00:00,40.44,40.7,40.23,40.52,128800.0,21.0634,21.1988,20.954,21.105,128800.0
2007-08-09 10:30:00,40.53,40.72,40.14,40.21,90800.0,21.1102,21.2092,20.9071,20.9436,90800.0
2007-08-09 11:00:00,40.22,40.43,40.05,40.07,96000.0,20.9488,21.0581,20.8602,20.8706,96000.0
2007-08-09 11:30:00,40.08,40.15,39.75,39.89,88500.0,20.8758,20.9123,20.704,20.7769,88500.0
2007-08-09 12:00:00,39.85,39.95,39.71,39.77,71300.0,20.756,20.8081,20.6831,20.7144,71300.0
2007-08-09 12:30:00,39.76,39.76,39.12,39.17,60200.0,20.7092,20.7092,20.3758,20.4019,60200.0
2007-08-09 13:00:00,39.16,39.17,38.7,38.75,88200.0,20.3967,20.4019,20.1571,20.1831,88200.0
2007-08-09 13:30:00,38.74,38.76,38.54,38.62,81500.0,20.1779,20.1883,20.0737,20.1154,81500.0
2007-08-09 14:00:00,38.61,38.62,38.23,38.24,73600.0,20.1102,20.1154,19.9123,19.9175,73600.0
2007-08-09 14:30:00,38.25,38.26,37.22,37.38,156000.0,19.9227,19.9279,19.3862,19.4695,156000.0
2007-08-09 15:00:00,37.39,37.68,37.21,37.32,229900.0,19.4747,19.6258,19.381,19.4383,229900.0
2007-08-09 15:30:00,37.3,37.51,36.76,36.91,411600.0,19.4279,19.5373,19.1466,19.2247,411600.0
2007-08-10 09:30:00,37.5,37.5,36.33,36.5,211300.0,19.532,19.532,18.9226,19.0112,211300.0
2007-08-10 10:00:00,36.49,36.51,36.0,36.06,102600.0,19.006,19.0164,18.7508,18.782,102600.0
2007-08-10 10:30:00,36.07,36.31,36.0,36.27,237500.0,18.7872,18.9122,18.7508,18.8914,237500.0
2007-08-10 11:00:00,36.24,37.43,36.24,37.43,139900.0,18.8758,19.4956,18.8758,19.4956,139900.0
2007-08-10 11:30:00,37.43,38.65,37.43,38.63,113300.0,19.4956,20.131,19.4956,20.1206,113300.0
2007-08-10 12:00:00,38.65,39.76,38.46,39.72,129800.0,20.131,20.7092,20.0321,20.6883,129800.0
2007-08-10 12:30:00,39.74,39.99,39.5,39.92,132600.0,20.6988,20.829,20.5738,20.7925,132600.0
2007-08-10 13:00:00,39.93,40.64,39.93,40.39,128300.0,20.7977,21.1675,20.7977,21.0373,128300.0
2007-08-10 13:30:00,40.41,40.41,39.58,39.63,133900.0,21.0477,21.0477,20.6154,20.6415,133900.0
2007-08-10 14:00:00,39.6,39.72,39.32,39.7,120600.0,20.6258,20.6883,20.48,20.6779,120600.0
2007-08-10 14:30:00,39.7,39.82,39.55,39.7,91300.0,20.6779,20.7404,20.5998,20.6779,91300.0
2007-08-10 15:00:00,39.66,40.17,39.63,40.09,96800.0,20.6571,20.9227,20.6415,20.8811,96800.0
2007-08-10 15:30:00,40.11,40.89,40.1,40.6,159100.0,20.8915,21.2977,20.8863,21.1467,159100.0
2007-08-13 09:30:00,39.75,41.04,39.45,41.04,109600.0,20.704,21.3759,20.5477,21.3759,109600.0
2007-08-13 10:00:00,41.08,41.44,41.06,41.27,121300.0,21.3967,21.5842,21.3863,21.4957,121300.0
2007-08-13 10:30:00,41.27,41.77,41.27,41.77,90700.0,21.4957,21.7561,21.4957,21.7561,90700.0
2007-08-13 11:00:00,41.77,41.83,41.63,41.67,66000.0,21.7561,21.7873,21.6832,21.704,66000.0
2007-08-13 11:30:00,41.66,41.84,41.25,41.32,55600.0,21.6988,21.7926,21.4852,21.5217,55600.0
2007-08-13 12:00:00,41.33,41.33,41.07,41.07,34900.0,21.5269,21.5269,21.3915,21.3915,34900.0
2007-08-13 12:30:00,41.05,41.6,41.02,41.59,52300.0,21.3811,21.6675,21.3654,21.6623,52300.0
2007-08-13 13:00:00,41.58,41.62,41.36,41.46,43200.0,21.6571,21.678,21.5425,21.5946,43200.0
2007-08-13 13:30:00,41.45,41.47,41.41,41.47,48600.0,21.5894,21.5998,21.5686,21.5998,48600.0
2007-08-13 14:00:00,41.47,41.66,41.45,41.58,70800.0,21.5998,21.6988,21.5894,21.6571,70800.0
2007-08-13 14:30:00,41.58,41.75,41.55,41.6,119100.0,21.6571,21.7457,21.6415,21.6675,119100.0
2007-08-13 15:00:00,41.6,41.79,41.59,41.76,113400.0,21.6675,21.7665,21.6623,21.7509,113400.0
2007-08-13 15:30:00,41.77,41.83,41.52,41.53,212200.0,21.7561,21.7873,21.6259,21.6311,212200.0
2007-08-14 09:30:00,41.41,41.7,41.2,41.42,89500.0,21.5686,21.7196,21.4592,21.5738,89500.0
2007-08-14 10:00:00,41.44,41.48,40.31,40.41,69800.0,21.5842,21.605,20.9956,21.0477,69800.0
2007-08-14 10:30:00,40.37,40.46,40.07,40.16,88300.0,21.0269,21.0738,20.8706,20.9175,88300.0
2007-08-14 11:00:00,40.15,40.25,39.73,40.05,86100.0,20.9123,20.9644,20.6935,20.8602,86100.0
2007-08-14 11:30:00,40.05,40.52,39.99,40.45,47300.0,20.8602,21.105,20.829,21.0686,47300.0
2007-08-14 12:00:00,40.43,40.45,40.24,40.27,40700.0,21.0581,21.0686,20.9592,20.9748,40700.0
2007-08-14 12:30:00,40.27,40.3,40.14,40.26,39200.0,20.9748,20.9904,20.9071,20.9696,39200.0
2007-08-14 13:00:00,40.26,40.28,40.12,40.17,37600.0,20.9696,20.98,20.8967,20.9227,37600.0
2007-08-14 13:30:00,40.19,40.35,40.04,40.05,47900.0,20.9331,21.0165,20.855,20.8602,47900.0
2007-08-14 14:00:00,40.05,40.14,39.95,40.02,71200.0,20.8602,20.9071,20.8081,20.8446,71200.0
2007-08-14 14:30:00,40.02,40.02,39.79,39.87,54800.0,20.8446,20.8446,20.7248,20.7665,54800.0
2007-08-14 15:00:00,39.89,40.23,39.89,40.03,78300.0,20.7769,20.954,20.7769,20.8498,78300.0
2007-08-14 15:30:00,40.04,40.09,39.58,39.59,143800.0,20.855,20.8811,20.6154,20.6206,143800.0
2007-08-15 09:30:00,39.47,40.68,39.32,40.11,60400.0,20.5581,21.1884,20.48,20.8915,60400.0
2007-08-15 10:00:00,40.05,40.81,40.0,40.8,57300.0,20.8602,21.2561,20.8342,21.2509,57300.0
2007-08-15 10:30:00,40.81,40.83,40.12,40.17,43200.0,21.2561,21.2665,20.8967,20.9227,43200.0
2007-08-15 11:00:00,40.2,40.41,40.16,40.39,42900.0,20.9383,21.0477,20.9175,21.0373,42900.0
2007-08-15 11:30:00,40.38,40.44,40.29,40.33,83600.0,21.0321,21.0634,20.9852,21.0061,83600.0
2007-08-15 12:00:00,40.35,40.45,40.3,40.3,48100.0,21.0165,21.0686,20.9904,20.9904,48100.0
2007-08-15 12:30:00,40.3,40.47,40.25,40.4,31000.0,20.9904,21.079,20.9644,21.0425,31000.0
2007-08-15 13:00:00,40.4,40.53,40.38,40.47,27400.0,21.0425,21.1102,21.0321,21.079,27400.0
2007-08-15 13:30:00,40.45,40.83,40.42,40.45,35900.0,21.0686,21.2665,21.0529,21.0686,35900.0
2007-08-15 14:00:00,40.45,40.5,40.38,40.39,65700.0,21.0686,21.0946,21.0321,21.0373,65700.0
2007-08-15 14:30:00,40.39,40.41,40.26,40.34,83100.0,21.0373,21.0477,20.9696,21.0113,83100.0
2007-08-15 15:00:00,40.36,40.43,40.03,40.08,75100.0,21.0217,21.0581,20.8498,20.8758,75100.0
2007-08-15 15:30:00,40.08,40.21,39.59,39.72,95200.0,20.8758,20.9436,20.6206,20.6883,95200.0
2007-08-16 09:30:00,39.28,40.49,39.28,40.01,79600.0,20.4592,21.0894,20.4592,20.8394,79600.0
2007-08-16 10:00:00,40.01,40.26,39.88,39.93,47000.0,20.8394,20.9696,20.7717,20.7977,47000.0
2007-08-16 10:30:00,39.93,40.29,39.89,40.16,44000.0,20.7977,20.9852,20.7769,20.9175,44000.0
2007-08-16 11:00:00,40.15,40.64,40.15,40.31,46700.0,20.9123,21.1675,20.9123,20.9956,46700.0
2007-08-16 11:30:00,40.31,40.42,40.25,40.3,60100.0,20.9956,21.0529,20.9644,20.9904,60100.0
2007-08-16 12:00:00,40.3,40.48,40.09,40.3,64900.0,20.9904,21.0842,20.8811,20.9904,64900.0
2007-08-16 12:30:00,40.3,40.34,40.0,40.19,61300.0,20.9904,21.0113,20.8342,20.9331,61300.0
2007-08-16 13:00:00,40.2,40.66,40.13,40.43,74600.0,20.9383,21.1779,20.9019,21.0581,74600.0
2007-08-16 13:30:00,40.43,40.61,40.25,40.47,70300.0,21.0581,21.1519,20.9644,21.079,70300.0
2007-08-16 14:00:00,40.47,41.2,40.37,40.86,63600.0,21.079,21.4592,21.0269,21.2821,63600.0
2007-08-16 14:30:00,40.83,40.83,40.2,40.25,66500.0,21.2665,21.2665,20.9383,20.9644,66500.0
2007-08-16 15:00:00,40.27,40.58,40.23,40.56,111200.0,20.9748,21.1363,20.954,21.1259,111200.0
2007-08-16 15:30:00,40.61,41.46,40.61,41.33,118100.0,21.1519,21.5946,21.1519,21.5269,118100.0
2007-08-17 09:30:00,42.1,43.63,41.9,42.39,205100.0,21.928,22.7249,21.8238,22.079,205100.0
2007-08-17 10:00:00,42.33,42.68,41.75,41.82,77700.0,22.0478,22.2301,21.7457,21.7821,77700.0
2007-08-17 10:30:00,41.86,42.18,41.59,42.0,62800.0,21.803,21.9696,21.6623,21.8759,62800.0
2007-08-17 11:00:00,41.96,42.37,41.89,42.01,54000.0,21.8551,22.0686,21.8186,21.8811,54000.0
2007-08-17 11:30:00,42.05,42.34,41.89,42.1,32700.0,21.9019,22.053,21.8186,21.928,32700.0
2007-08-17 12:00:00,42.12,42.29,42.05,42.26,23400.0,21.9384,22.0269,21.9019,22.0113,23400.0
2007-08-17 12:30:00,42.28,42.47,42.17,42.19,32100.0,22.0217,22.1207,21.9644,21.9748,32100.0
2007-08-17 13:00:00,42.19,42.63,42.19,42.42,38800.0,21.9748,22.204,21.9748,22.0946,38800.0
2007-08-17 13:30:00,42.42,42.59,42.11,42.18,33300.0,22.0946,22.1832,21.9332,21.9696,33300.0
2007-08-17 14:00:00,42.18,42.18,41.97,42.05,35200.0,21.9696,21.9696,21.8603,21.9019,35200.0
2007-08-17 14:30:00,42.08,42.15,41.92,42.1,35800.0,21.9176,21.954,21.8342,21.928,35800.0
2007-08-17 15:00:00,42.09,42.58,42.04,42.15,66400.0,21.9228,22.178,21.8967,21.954,66400.0
2007-08-17 15:30:00,42.2,42.66,42.16,42.66,98200.0,21.9801,22.2197,21.9592,22.2197,98200.0
2007-08-20 09:30:00,42.65,42.99,41.92,42.23,59700.0,22.2144,22.3915,21.8342,21.9957,59700.0
2007-08-20 10:00:00,42.23,42.26,41.99,41.99,36400.0,21.9957,22.0113,21.8707,21.8707,36400.0
2007-08-20 10:30:00,41.99,42.26,41.99,42.17,40000.0,21.8707,22.0113,21.8707,21.9644,40000.0
2007-08-20 11:00:00,42.21,42.28,42.08,42.26,15500.0,21.9853,22.0217,21.9176,22.0113,15500.0
2007-08-20 11:30:00,42.26,42.26,41.99,41.99,29000.0,22.0113,22.0113,21.8707,21.8707,29000.0
2007-08-20 12:00:00,41.99,42.05,41.95,42.01,42000.0,21.8707,21.9019,21.8498,21.8811,42000.0
2007-08-20 12:30:00,42.02,42.09,41.87,41.88,31800.0,21.8863,21.9228,21.8082,21.8134,31800.0
2007-08-20 13:00:00,41.88,41.94,41.85,41.85,31100.0,21.8134,21.8446,21.7978,21.7978,31100.0
2007-08-20 13:30:00,41.85,42.07,41.74,41.91,46200.0,21.7978,21.9123,21.7405,21.829,46200.0
2007-08-20 14:00:00,41.88,42.04,41.88,42.03,35200.0,21.8134,21.8967,21.8134,21.8915,35200.0
2007-08-20 14:30:00,42.03,42.15,41.98,42.15,46200.0,21.8915,21.954,21.8655,21.954,46200.0
2007-08-20 15:00:00,42.15,42.47,42.06,42.32,44200.0,21.954,22.1207,21.9071,22.0426,44200.0
2007-08-20 15:30:00,42.29,42.37,42.06,42.19,62800.0,22.0269,22.0686,21.9071,21.9748,62800.0
2007-08-21 09:30:00,41.94,42.28,41.54,42.18,34000.0,21.8446,22.0217,21.6363,21.9696,34000.0
2007-08-21 10:00:00,42.25,42.3,41.97,42.07,63900.0,22.0061,22.0321,21.8603,21.9123,63900.0
2007-08-21 10:30:00,42.07,42.15,41.99,42.11,52500.0,21.9123,21.954,21.8707,21.9332,52500.0
2007-08-21 11:00:00,42.08,42.25,42.03,42.23,44500.0,21.9176,22.0061,21.8915,21.9957,44500.0
2007-08-21 11:30:00,42.22,42.62,42.22,42.49,26600.0,21.9905,22.1988,21.9905,22.1311,26600.0
2007-08-21 12:00:00,42.5,42.63,42.39,42.51,14700.0,22.1363,22.204,22.079,22.1415,14700.0
2007-08-21 12:30:00,42.49,42.49,42.05,42.16,31900.0,22.1311,22.1311,21.9019,21.9592,31900.0
2007-08-21 13:00:00,42.17,42.22,42.09,42.14,8200.0,21.9644,21.9905,21.9228,21.9488,8200.0
2007-08-21 13:30:00,42.19,42.21,42.09,42.11,9200.0,21.9748,21.9853,21.9228,21.9332,9200.0
2007-08-21 14:00:00,42.06,42.2,42.05,42.19,54700.0,21.9071,21.9801,21.9019,21.9748,54700.0
2007-08-21 14:30:00,42.19,42.26,42.06,42.2,47600.0,21.9748,22.0113,21.9071,21.9801,47600.0
2007-08-21 15:00:00,42.2,42.35,42.19,42.3,54800.0,21.9801,22.0582,21.9748,22.0321,54800.0
2007-08-21 15:30:00,42.33,42.5,42.31,42.39,107800.0,22.0478,22.1363,22.0374,22.079,107800.0
2007-08-22 09:30:00,42.41,42.98,42.37,42.79,38600.0,22.0894,22.3863,22.0686,22.2874,38600.0
2007-08-22 10:00:00,42.78,43.0,42.71,43.0,44200.0,22.2822,22.3967,22.2457,22.3967,44200.0
2007-08-22 10:30:00,43.01,43.01,42.83,42.89,26500.0,22.4019,22.4019,22.3082,22.3394,26500.0
2007-08-22 11:00:00,42.92,42.92,42.66,42.86,37600.0,22.3551,22.3551,22.2197,22.3238,37600.0
2007-08-22 11:30:00,42.85,43.03,42.83,42.92,13000.0,22.3186,22.4124,22.3082,22.3551,13000.0
2007-08-22 12:00:00,42.95,42.95,42.66,42.69,39300.0,22.3707,22.3707,22.2197,22.2353,39300.0
2007-08-22 12:30:00,42.71,42.87,42.68,42.81,43200.0,22.2457,22.329,22.2301,22.2978,43200.0
2007-08-22 13:00:00,42.79,42.82,42.7,42.73,25100.0,22.2874,22.303,22.2405,22.2561,25100.0
2007-08-22 13:30:00,42.72,42.9,42.71,42.85,37100.0,22.2509,22.3447,22.2457,22.3186,37100.0
2007-08-22 14:00:00,42.83,42.88,42.65,42.71,39200.0,22.3082,22.3342,22.2144,22.2457,39200.0
2007-08-22 14:30:00,42.68,42.97,42.64,42.97,83300.0,22.2301,22.3811,22.2092,22.3811,83300.0
2007-08-22 15:00:00,42.97,43.2,42.92,43.12,54400.0,22.3811,22.5009,22.3551,22.4592,54400.0
2007-08-22 15:30:00,43.14,43.34,42.98,43.07,94900.0,22.4697,22.5738,22.3863,22.4332,94900.0
2007-08-23 09:30:00,43.48,43.48,42.6,42.81,46000.0,22.6468,22.6468,22.1884,22.2978,46000.0
2007-08-23 10:00:00,42.81,42.94,42.77,42.83,17600.0,22.2978,22.3655,22.2769,22.3082,17600.0
2007-08-23 10:30:00,42.85,43.02,42.83,42.98,20200.0,22.3186,22.4072,22.3082,22.3863,20200.0
2007-08-23 11:00:00,42.97,42.97,42.75,42.75,31700.0,22.3811,22.3811,22.2665,22.2665,31700.0
2007-08-23 11:30:00,42.75,42.82,42.75,42.75,34200.0,22.2665,22.303,22.2665,22.2665,34200.0
2007-08-23 12:00:00,42.75,42.84,42.75,42.78,23300.0,22.2665,22.3134,22.2665,22.2822,23300.0
2007-08-23 12:30:00,42.79,42.81,42.67,42.71,43400.0,22.2874,22.2978,22.2249,22.2457,43400.0
2007-08-23 13:00:00,42.71,42.8,42.7,42.7,26700.0,22.2457,22.2926,22.2405,22.2405,26700.0
2007-08-23 13:30:00,42.7,42.9,42.7,42.86,22700.0,22.2405,22.3447,22.2405,22.3238,22700.0
2007-08-23 14:00:00,42.87,43.06,42.78,42.81,24300.0,22.329,22.428,22.2822,22.2978,24300.0
2007-08-23 14:30:00,42.78,42.82,42.74,42.75,67000.0,22.2822,22.303,22.2613,22.2665,67000.0
2007-08-23 15:00:00,42.75,43.0,42.75,42.82,71200.0,22.2665,22.3967,22.2665,22.303,71200.0
2007-08-23 15:30:00,42.79,42.87,42.72,42.81,81800.0,22.2874,22.329,22.2509,22.2978,81800.0
2007-08-24 09:30:00,42.89,42.91,42.58,42.71,28900.0,22.3394,22.3499,22.178,22.2457,28900.0
2007-08-24 10:00:00,42.72,42.99,42.72,42.77,34100.0,22.2509,22.3915,22.2509,22.2769,34100.0
2007-08-24 10:30:00,42.75,42.82,42.75,42.75,41800.0,22.2665,22.303,22.2665,22.2665,41800.0
2007-08-24 11:00:00,42.75,42.92,42.75,42.78,44500.0,22.2665,22.3551,22.2665,22.2822,44500.0
2007-08-24 11:30:00,42.79,42.8,42.7,42.75,43100.0,22.2874,22.2926,22.2405,22.2665,43100.0
2007-08-24 12:00:00,42.75,42.87,42.7,42.79,37800.0,22.2665,22.329,22.2405,22.2874,37800.0
2007-08-24 12:30:00,42.76,42.91,42.74,42.79,30500.0,22.2717,22.3499,22.2613,22.2874,30500.0
2007-08-24 13:00:00,42.79,42.92,42.75,42.8,41900.0,22.2874,22.3551,22.2665,22.2926,41900.0
2007-08-24 13:30:00,42.8,42.81,42.76,42.8,27000.0,22.2926,22.2978,22.2717,22.2926,27000.0
2007-08-24 14:00:00,42.79,42.84,42.79,42.82,39200.0,22.2874,22.3134,22.2874,22.303,39200.0
2007-08-24 14:30:00,42.82,42.95,42.75,42.91,51900.0,22.303,22.3707,22.2665,22.3499,51900.0
2007-08-24 15:00:00,42.92,42.92,42.75,42.84,62800.0,22.3551,22.3551,22.2665,22.3134,62800.0
2007-08-24 15:30:00,42.84,43.06,42.84,43.0,103100.0,22.3134,22.428,22.3134,22.3967,103100.0
2007-08-27 09:30:00,43.08,43.08,42.61,42.79,30300.0,22.4384,22.4384,22.1936,22.2874,30300.0
2007-08-27 10:00:00,42.79,42.84,42.7,42.76,39600.0,22.2874,22.3134,22.2405,22.2717,39600.0
2007-08-27 10:30:00,42.75,42.86,42.75,42.83,22900.0,22.2665,22.3238,22.2665,22.3082,22900.0
2007-08-27 11:00:00,42.83,42.86,42.75,42.77,31800.0,22.3082,22.3238,22.2665,22.2769,31800.0
2007-08-27 11:30:00,42.77,42.87,42.75,42.84,12700.0,22.2769,22.329,22.2665,22.3134,12700.0
2007-08-27 12:00:00,42.84,42.85,42.75,42.75,17800.0,22.3134,22.3186,22.2665,22.2665,17800.0
2007-08-27 12:30:00,42.75,42.78,42.75,42.75,43900.0,22.2665,22.2822,22.2665,22.2665,43900.0
2007-08-27 13:00:00,42.75,42.83,42.75,42.75,25200.0,22.2665,22.3082,22.2665,22.2665,25200.0
2007-08-27 13:30:00,42.76,42.76,42.68,42.71,56500.0,22.2717,22.2717,22.2301,22.2457,56500.0
2007-08-27 14:00:00,42.71,42.84,42.71,42.78,17800.0,22.2457,22.3134,22.2457,22.2822,17800.0
2007-08-27 14:30:00,42.77,42.91,42.75,42.75,18200.0,22.2769,22.3499,22.2665,22.2665,18200.0
2007-08-27 15:00:00,42.76,42.81,42.75,42.77,24000.0,22.2717,22.2978,22.2665,22.2769,24000.0
2007-08-27 15:30:00,42.75,42.86,42.58,42.62,45800.0,22.2665,22.3238,22.178,22.1988,45800.0
2007-08-28 09:30:00,42.25,42.33,41.77,41.81,44100.0,22.0061,22.0478,21.7561,21.7769,44100.0
2007-08-28 10:00:00,41.84,42.03,41.84,41.99,25600.0,21.7926,21.8915,21.7926,21.8707,25600.0
2007-08-28 10:30:00,42.0,42.08,41.98,42.05,36800.0,21.8759,21.9176,21.8655,21.9019,36800.0
2007-08-28 11:00:00,42.01,42.01,41.95,41.98,27400.0,21.8811,21.8811,21.8498,21.8655,27400.0
2007-08-28 11:30:00,41.98,42.01,41.83,41.85,36600.0,21.8655,21.8811,21.7873,21.7978,36600.0
2007-08-28 12:00:00,41.85,41.9,41.83,41.89,16900.0,21.7978,21.8238,21.7873,21.8186,16900.0
2007-08-28 12:30:00,41.89,42.06,41.89,41.97,23500.0,21.8186,21.9071,21.8186,21.8603,23500.0
2007-08-28 13:00:00,42.0,42.02,41.98,41.99,24100.0,21.8759,21.8863,21.8655,21.8707,24100.0
2007-08-28 13:30:00,41.99,42.04,41.98,42.02,31900.0,21.8707,21.8967,21.8655,21.8863,31900.0
2007-08-28 14:00:00,42.02,42.08,41.96,41.98,49100.0,21.8863,21.9176,21.8551,21.8655,49100.0
2007-08-28 14:30:00,41.99,42.0,41.88,41.89,42900.0,21.8707,21.8759,21.8134,21.8186,42900.0
2007-08-28 15:00:00,41.91,41.95,41.81,41.81,38100.0,21.829,21.8498,21.7769,21.7769,38100.0
2007-08-28 15:30:00,41.81,41.83,41.54,41.57,146500.0,21.7769,21.7873,21.6363,21.6519,146500.0
2007-08-29 09:30:00,41.95,42.18,41.61,41.65,43700.0,21.8498,21.9696,21.6728,21.6936,43700.0
2007-08-29 10:00:00,41.65,41.68,41.51,41.6,44800.0,21.6936,21.7092,21.6207,21.6675,44800.0
2007-08-29 10:30:00,41.61,41.87,41.49,41.87,80300.0,21.6728,21.8082,21.6103,21.8082,80300.0
2007-08-29 11:00:00,41.84,42.02,41.84,41.99,31300.0,21.7926,21.8863,21.7926,21.8707,31300.0
2007-08-29 11:30:00,42.0,42.27,41.98,42.24,23100.0,21.8759,22.0165,21.8655,22.0009,23100.0
2007-08-29 12:00:00,42.25,42.27,41.99,41.99,28100.0,22.0061,22.0165,21.8707,21.8707,28100.0
2007-08-29 12:30:00,41.99,42.03,41.91,41.93,26500.0,21.8707,21.8915,21.829,21.8394,26500.0
2007-08-29 13:00:00,41.95,41.99,41.81,41.86,17600.0,21.8498,21.8707,21.7769,21.803,17600.0
2007-08-29 13:30:00,41.84,42.01,41.84,41.96,15300.0,21.7926,21.8811,21.7926,21.8551,15300.0
2007-08-29 14:00:00,41.97,42.12,41.97,41.99,17600.0,21.8603,21.9384,21.8603,21.8707,17600.0
2007-08-29 14:30:00,41.99,42.18,41.99,42.0,22800.0,21.8707,21.9696,21.8707,21.8759,22800.0
2007-08-29 15:00:00,41.99,42.27,41.99,42.23,26200.0,21.8707,22.0165,21.8707,21.9957,26200.0
2007-08-29 15:30:00,42.27,42.57,42.24,42.57,59100.0,22.0165,22.1728,22.0009,22.1728,59100.0
2007-08-30 09:30:00,41.96,42.05,41.46,41.84,45500.0,21.8551,21.9019,21.5946,21.7926,45500.0
2007-08-30 10:00:00,41.85,42.09,41.85,42.06,25000.0,21.7978,21.9228,21.7978,21.9071,25000.0
2007-08-30 10:30:00,42.03,42.09,41.94,42.03,19300.0,21.8915,21.9228,21.8446,21.8915,19300.0
2007-08-30 11:00:00,42.04,42.38,42.04,42.28,16600.0,21.8967,22.0738,21.8967,22.0217,16600.0
2007-08-30 11:30:00,42.3,42.35,42.15,42.15,11800.0,22.0321,22.0582,21.954,21.954,11800.0
2007-08-30 12:00:00,42.15,42.15,41.9,42.06,53400.0,21.954,21.954,21.8238,21.9071,53400.0
2007-08-30 12:30:00,42.07,42.35,42.07,42.33,16200.0,21.9123,22.0582,21.9123,22.0478,16200.0
2007-08-30 13:00:00,42.34,42.37,42.11,42.11,14500.0,22.053,22.0686,21.9332,21.9332,14500.0
2007-08-30 13:30:00,42.12,42.12,41.94,42.07,25600.0,21.9384,21.9384,21.8446,21.9123,25600.0
2007-08-30 14:00:00,42.08,42.15,42.01,42.02,11000.0,21.9176,21.954,21.8811,21.8863,11000.0
2007-08-30 14:30:00,41.98,42.02,41.81,41.87,23500.0,21.8655,21.8863,21.7769,21.8082,23500.0
2007-08-30 15:00:00,41.89,42.13,41.89,42.05,24900.0,21.8186,21.9436,21.8186,21.9019,24900.0
2007-08-30 15:30:00,42.06,42.08,41.83,41.9,55000.0,21.9071,21.9176,21.7873,21.8238,55000.0
2007-08-31 09:30:00,42.32,42.58,42.15,42.51,37400.0,22.0426,22.178,21.954,22.1415,37400.0
2007-08-31 10:00:00,42.52,42.77,42.33,42.44,35300.0,22.1467,22.2769,22.0478,22.1051,35300.0
2007-08-31 10:30:00,42.44,42.52,42.42,42.42,25300.0,22.1051,22.1467,22.0946,22.0946,25300.0
2007-08-31 11:00:00,42.42,42.44,42.24,42.31,32500.0,22.0946,22.1051,22.0009,22.0374,32500.0
2007-08-31 11:30:00,42.31,42.52,42.3,42.5,13100.0,22.0374,22.1467,22.0321,22.1363,13100.0
2007-08-31 12:00:00,42.48,42.55,42.44,42.49,11600.0,22.1259,22.1624,22.1051,22.1311,11600.0
2007-08-31 12:30:00,42.5,42.69,42.49,42.5,26600.0,22.1363,22.2353,22.1311,22.1363,26600.0
2007-08-31 13:00:00,42.49,42.5,42.4,42.42,36600.0,22.1311,22.1363,22.0842,22.0946,36600.0
2007-08-31 13:30:00,42.42,42.42,42.21,42.23,38300.0,22.0946,22.0946,21.9853,21.9957,38300.0
2007-08-31 14:00:00,42.24,42.29,42.14,42.15,38300.0,22.0009,22.0269,21.9488,21.954,38300.0
2007-08-31 14:30:00,42.15,42.16,42.02,42.03,46700.0,21.954,21.9592,21.8863,21.8915,46700.0
2007-08-31 15:00:00,42.03,42.32,41.98,42.3,59900.0,21.8915,22.0426,21.8655,22.0321,59900.0
2007-08-31 15:30:00,42.3,42.49,42.07,42.14,92200.0,22.0321,22.1311,21.9123,21.9488,92200.0
2007-09-04 09:30:00,41.79,42.37,41.79,42.27,59000.0,21.7665,22.0686,21.7665,22.0165,59000.0
2007-09-04 10:00:00,42.23,42.47,42.22,42.32,44000.0,21.9957,22.1207,21.9905,22.0426,44000.0
2007-09-04 10:30:00,42.27,42.44,42.27,42.36,33600.0,22.0165,22.1051,22.0165,22.0634,33600.0
2007-09-04 11:00:00,42.36,42.47,42.35,42.43,25100.0,22.0634,22.1207,22.0582,22.0999,25100.0
2007-09-04 11:30:00,42.42,42.45,42.35,42.35,16800.0,22.0946,22.1103,22.0582,22.0582,16800.0
2007-09-04 12:00:00,42.36,42.41,42.35,42.41,23200.0,22.0634,22.0894,22.0582,22.0894,23200.0
2007-09-04 12:30:00,42.41,42.45,42.4,42.4,16300.0,22.0894,22.1103,22.0842,22.0842,16300.0
2007-09-04 13:00:00,42.4,42.52,42.37,42.43,16100.0,22.0842,22.1467,22.0686,22.0999,16100.0
2007-09-04 13:30:00,42.43,42.45,42.35,42.43,20700.0,22.0999,22.1103,22.0582,22.0999,20700.0
2007-09-04 14:00:00,42.43,42.54,42.37,42.51,24300.0,22.0999,22.1571,22.0686,22.1415,24300.0
2007-09-04 14:30:00,42.51,42.63,42.51,42.6,17900.0,22.1415,22.204,22.1415,22.1884,17900.0
2007-09-04 15:00:00,42.59,42.87,42.59,42.87,23700.0,22.1832,22.329,22.1832,22.329,23700.0
2007-09-04 15:30:00,42.86,42.91,42.62,42.63,55800.0,22.3238,22.3499,22.1988,22.204,55800.0
2007-09-05 09:30:00,42.22,42.5,41.95,41.95,37100.0,21.9905,22.1363,21.8498,21.8498,37100.0
2007-09-05 10:00:00,41.94,42.01,41.78,42.0,37200.0,21.8446,21.8811,21.7613,21.8759,37200.0
2007-09-05 10:30:00,42.0,42.23,42.0,42.18,35400.0,21.8759,21.9957,21.8759,21.9696,35400.0
2007-09-05 11:00:00,42.18,42.23,42.06,42.15,27600.0,21.9696,21.9957,21.9071,21.954,27600.0
2007-09-05 11:30:00,42.14,42.23,42.01,42.23,20500.0,21.9488,21.9957,21.8811,21.9957,20500.0
2007-09-05 12:00:00,42.22,42.36,42.21,42.36,24300.0,21.9905,22.0634,21.9853,22.0634,24300.0
2007-09-05 12:30:00,42.36,42.37,42.24,42.27,17500.0,22.0634,22.0686,22.0009,22.0165,17500.0
2007-09-05 13:00:00,42.28,42.32,42.18,42.18,18600.0,22.0217,22.0426,21.9696,21.9696,18600.0
2007-09-05 13:30:00,42.17,42.24,42.14,42.19,31400.0,21.9644,22.0009,21.9488,21.9748,31400.0
2007-09-05 14:00:00,42.21,42.26,42.01,42.01,26900.0,21.9853,22.0113,21.8811,21.8811,26900.0
2007-09-05 14:30:00,42.01,42.16,42.01,42.14,29500.0,21.8811,21.9592,21.8811,21.9488,29500.0
2007-09-05 15:00:00,42.14,42.23,42.07,42.11,41700.0,21.9488,21.9957,21.9123,21.9332,41700.0
2007-09-05 15:30:00,42.14,42.41,42.07,42.34,206000.0,21.9488,22.0894,21.9123,22.053,206000.0
2007-09-06 09:30:00,42.32,42.53,42.11,42.18,48900.0,22.0426,22.1519,21.9332,21.9696,48900.0
2007-09-06 10:00:00,42.18,42.18,41.98,42.03,53700.0,21.9696,21.9696,21.8655,21.8915,53700.0
2007-09-06 10:30:00,42.03,42.15,41.99,42.14,33100.0,21.8915,21.954,21.8707,21.9488,33100.0
2007-09-06 11:00:00,42.15,42.2,42.01,42.18,22700.0,21.954,21.9801,21.8811,21.9696,22700.0
2007-09-06 11:30:00,42.18,42.28,42.15,42.17,23000.0,21.9696,22.0217,21.954,21.9644,23000.0
2007-09-06 12:00:00,42.15,42.28,42.06,42.19,20700.0,21.954,22.0217,21.9071,21.9748,20700.0
2007-09-06 12:30:00,42.19,42.19,41.99,42.17,47800.0,21.9748,21.9748,21.8707,21.9644,47800.0
2007-09-06 13:00:00,42.17,42.2,42.04,42.13,17300.0,21.9644,21.9801,21.8967,21.9436,17300.0
2007-09-06 13:30:00,42.12,42.25,42.1,42.23,30800.0,21.9384,22.0061,21.928,21.9957,30800.0
2007-09-06 14:00:00,42.23,42.33,42.17,42.19,28000.0,21.9957,22.0478,21.9644,21.9748,28000.0
2007-09-06 14:30:00,42.18,42.28,42.16,42.23,22200.0,21.9696,22.0217,21.9592,21.9957,22200.0
2007-09-06 15:00:00,42.27,42.32,42.15,42.3,62600.0,22.0165,22.0426,21.954,22.0321,62600.0
2007-09-06 15:30:00,42.3,42.76,42.26,42.74,159900.0,22.0321,22.2717,22.0113,22.2613,159900.0
2007-09-07 09:30:00,42.1,42.3,41.97,42.0,43100.0,21.928,22.0321,21.8603,21.8759,43100.0
2007-09-07 10:00:00,42.0,42.28,41.99,42.26,60900.0,21.8759,22.0217,21.8707,22.0113,60900.0
2007-09-07 10:30:00,42.26,42.26,42.06,42.07,25600.0,22.0113,22.0113,21.9071,21.9123,25600.0
2007-09-07 11:00:00,42.09,42.15,42.06,42.12,32200.0,21.9228,21.954,21.9071,21.9384,32200.0
2007-09-07 11:30:00,42.15,42.36,42.1,42.34,27800.0,21.954,22.0634,21.928,22.053,27800.0
2007-09-07 12:00:00,42.35,42.35,42.08,42.21,28300.0,22.0582,22.0582,21.9176,21.9853,28300.0
2007-09-07 12:30:00,42.23,42.27,42.1,42.17,21300.0,21.9957,22.0165,21.928,21.9644,21300.0
2007-09-07 13:00:00,42.17,42.45,42.16,42.44,33800.0,21.9644,22.1103,21.9592,22.1051,33800.0
2007-09-07 13:30:00,42.42,42.49,42.26,42.34,47900.0,22.0946,22.1311,22.0113,22.053,47900.0
2007-09-07 14:00:00,42.35,42.35,42.19,42.32,45200.0,22.0582,22.0582,21.9748,22.0426,45200.0
2007-09-07 14:30:00,42.31,42.35,42.21,42.24,70200.0,22.0374,22.0582,21.9853,22.0009,70200.0
2007-09-07 15:00:00,42.22,42.37,42.2,42.2,92900.0,21.9905,22.0686,21.9801,21.9801,92900.0
2007-09-07 15:30:00,42.22,42.46,42.2,42.35,162000.0,21.9905,22.1155,21.9801,22.0582,162000.0
2007-09-10 09:30:00,42.52,42.86,42.1,42.1,43700.0,22.1467,22.3238,21.928,21.928,43700.0
2007-09-10 10:00:00,42.1,42.13,41.93,41.96,44900.0,21.928,21.9436,21.8394,21.8551,44900.0
2007-09-10 10:30:00,41.99,42.07,41.92,42.07,61900.0,21.8707,21.9123,21.8342,21.9123,61900.0
2007-09-10 11:00:00,42.07,42.09,41.93,41.99,49100.0,21.9123,21.9228,21.8394,21.8707,49100.0
2007-09-10 11:30:00,41.99,41.99,41.92,41.97,50500.0,21.8707,21.8707,21.8342,21.8603,50500.0
2007-09-10 12:00:00,41.98,42.04,41.9,41.98,37800.0,21.8655,21.8967,21.8238,21.8655,37800.0
2007-09-10 12:30:00,42.01,42.04,41.89,42.0,39800.0,21.8811,21.8967,21.8186,21.8759,39800.0
2007-09-10 13:00:00,42.0,42.04,41.93,41.99,43700.0,21.8759,21.8967,21.8394,21.8707,43700.0
2007-09-10 13:30:00,41.99,42.07,41.8,41.81,33000.0,21.8707,21.9123,21.7717,21.7769,33000.0
2007-09-10 14:00:00,41.8,41.94,41.75,41.94,39800.0,21.7717,21.8446,21.7457,21.8446,39800.0
2007-09-10 14:30:00,41.94,42.03,41.88,41.97,37900.0,21.8446,21.8915,21.8134,21.8603,37900.0
2007-09-10 15:00:00,41.99,42.36,41.93,42.24,59100.0,21.8707,22.0634,21.8394,22.0009,59100.0
2007-09-10 15:30:00,42.22,42.32,41.98,42.01,95500.0,21.9905,22.0426,21.8655,21.8811,95500.0
2007-09-11 09:30:00,42.3,42.91,41.86,42.91,28500.0,22.0321,22.3499,21.803,22.3499,28500.0
2007-09-11 10:00:00,42.9,43.24,42.79,43.23,83200.0,22.3447,22.5217,22.2874,22.5165,83200.0
2007-09-11 10:30:00,43.24,43.27,43.0,43.05,68300.0,22.5217,22.5374,22.3967,22.4228,68300.0
2007-09-11 11:00:00,43.05,43.07,42.92,43.06,51300.0,22.4228,22.4332,22.3551,22.428,51300.0
2007-09-11 11:30:00,43.06,43.08,42.9,42.94,29900.0,22.428,22.4384,22.3447,22.3655,29900.0
2007-09-11 12:00:00,42.94,43.04,42.9,43.01,34200.0,22.3655,22.4176,22.3447,22.4019,34200.0
2007-09-11 12:30:00,43.01,43.18,43.0,43.11,31400.0,22.4019,22.4905,22.3967,22.454,31400.0
2007-09-11 13:00:00,43.12,43.15,43.01,43.15,37000.0,22.4592,22.4749,22.4019,22.4749,37000.0
2007-09-11 13:30:00,43.14,43.18,43.09,43.14,41200.0,22.4697,22.4905,22.4436,22.4697,41200.0
2007-09-11 14:00:00,43.15,43.44,43.14,43.43,39500.0,22.4749,22.6259,22.4697,22.6207,39500.0
2007-09-11 14:30:00,43.43,43.46,43.23,43.29,51300.0,22.6207,22.6363,22.5165,22.5478,51300.0
2007-09-11 15:00:00,43.28,43.42,43.24,43.4,48200.0,22.5426,22.6155,22.5217,22.6051,48200.0
2007-09-11 15:30:00,43.4,43.45,43.0,43.31,87200.0,22.6051,22.6311,22.3967,22.5582,87200.0
2007-09-12 09:30:00,43.28,43.28,42.81,42.95,43100.0,22.5426,22.5426,22.2978,22.3707,43100.0
2007-09-12 10:00:00,42.95,42.95,42.76,42.84,38500.0,22.3707,22.3707,22.2717,22.3134,38500.0
2007-09-12 10:30:00,42.84,42.98,42.73,42.76,34000.0,22.3134,22.3863,22.2561,22.2717,34000.0
2007-09-12 11:00:00,42.74,42.96,42.71,42.91,28800.0,22.2613,22.3759,22.2457,22.3499,28800.0
2007-09-12 11:30:00,42.91,42.93,42.65,42.65,32200.0,22.3499,22.3603,22.2144,22.2144,32200.0
2007-09-12 12:00:00,42.68,42.71,42.51,42.52,36300.0,22.2301,22.2457,22.1415,22.1467,36300.0
2007-09-12 12:30:00,42.54,42.65,42.5,42.62,25300.0,22.1571,22.2144,22.1363,22.1988,25300.0
2007-09-12 13:00:00,42.63,42.64,42.48,42.62,29800.0,22.204,22.2092,22.1259,22.1988,29800.0
2007-09-12 13:30:00,42.62,42.91,42.6,42.9,37600.0,22.1988,22.3499,22.1884,22.3447,37600.0
2007-09-12 14:00:00,42.9,43.12,42.82,43.02,40100.0,22.3447,22.4592,22.303,22.4072,40100.0
2007-09-12 14:30:00,43.03,43.03,42.91,42.99,36300.0,22.4124,22.4124,22.3499,22.3915,36300.0
2007-09-12 15:00:00,43.0,43.02,42.82,42.82,39000.0,22.3967,22.4072,22.303,22.303,39000.0
2007-09-12 15:30:00,42.82,42.92,42.69,42.72,77300.0,22.303,22.3551,22.2353,22.2509,77300.0
2007-09-13 09:30:00,43.06,43.16,42.86,42.89,36200.0,22.428,22.4801,22.3238,22.3394,36200.0
2007-09-13 10:00:00,42.89,43.1,42.74,43.06,36800.0,22.3394,22.4488,22.2613,22.428,36800.0
2007-09-13 10:30:00,43.07,43.22,43.04,43.21,22500.0,22.4332,22.5113,22.4176,22.5061,22500.0
2007-09-13 11:00:00,43.2,43.35,43.11,43.35,20700.0,22.5009,22.579,22.454,22.579,20700.0
2007-09-13 11:30:00,43.34,43.34,43.12,43.2,17000.0,22.5738,22.5738,22.4592,22.5009,17000.0
2007-09-13 12:00:00,43.22,43.23,43.1,43.18,15700.0,22.5113,22.5165,22.4488,22.4905,15700.0
2007-09-13 12:30:00,43.19,43.19,43.05,43.08,17600.0,22.4957,22.4957,22.4228,22.4384,17600.0
2007-09-13 13:00:00,43.08,43.28,43.08,43.25,14100.0,22.4384,22.5426,22.4384,22.527,14100.0
2007-09-13 13:30:00,43.26,43.28,43.18,43.18,20700.0,22.5322,22.5426,22.4905,22.4905,20700.0
2007-09-13 14:00:00,43.2,43.28,43.15,43.15,27800.0,22.5009,22.5426,22.4749,22.4749,27800.0
2007-09-13 14:30:00,43.15,43.29,43.13,43.29,25000.0,22.4749,22.5478,22.4645,22.5478,25000.0
2007-09-13 15:00:00,43.27,43.39,43.2,43.27,37900.0,22.5374,22.5999,22.5009,22.5374,37900.0
2007-09-13 15:30:00,43.27,43.3,43.06,43.26,65600.0,22.5374,22.553,22.428,22.5322,65600.0
2007-09-14 09:30:00,43.08,43.08,42.62,42.81,27100.0,22.4384,22.4384,22.1988,22.2978,27100.0
2007-09-14 10:00:00,42.86,42.96,42.74,42.78,23600.0,22.3238,22.3759,22.2613,22.2822,23600.0
2007-09-14 10:30:00,42.8,42.94,42.8,42.93,26700.0,22.2926,22.3655,22.2926,22.3603,26700.0
2007-09-14 11:00:00,42.94,42.94,42.79,42.89,21600.0,22.3655,22.3655,22.2874,22.3394,21600.0
2007-09-14 11:30:00,42.89,43.15,42.89,43.15,23800.0,22.3394,22.4749,22.3394,22.4749,23800.0
2007-09-14 12:00:00,43.13,43.2,43.06,43.06,17000.0,22.4645,22.5009,22.428,22.428,17000.0
2007-09-14 12:30:00,43.08,43.09,42.92,42.92,17400.0,22.4384,22.4436,22.3551,22.3551,17400.0
2007-09-14 13:00:00,42.92,43.09,42.92,43.09,18300.0,22.3551,22.4436,22.3551,22.4436,18300.0
2007-09-14 13:30:00,43.08,43.08,42.93,43.06,20700.0,22.4384,22.4384,22.3603,22.428,20700.0
2007-09-14 14:00:00,43.07,43.08,42.96,42.97,13200.0,22.4332,22.4384,22.3759,22.3811,13200.0
2007-09-14 14:30:00,42.97,42.99,42.85,42.89,36800.0,22.3811,22.3915,22.3186,22.3394,36800.0
2007-09-14 15:00:00,42.91,42.98,42.85,42.98,20700.0,22.3499,22.3863,22.3186,22.3863,20700.0
2007-09-14 15:30:00,42.97,43.0,42.9,42.94,55400.0,22.3811,22.3967,22.3447,22.3655,55400.0
2007-09-17 09:30:00,42.87,42.98,42.57,42.73,30100.0,22.329,22.3863,22.1728,22.2561,30100.0
2007-09-17 10:00:00,42.74,42.78,42.6,42.68,22700.0,22.2613,22.2822,22.1884,22.2301,22700.0
2007-09-17 10:30:00,42.68,42.68,42.55,42.56,22100.0,22.2301,22.2301,22.1624,22.1676,22100.0
2007-09-17 11:00:00,42.57,42.62,42.43,42.45,31200.0,22.1728,22.1988,22.0999,22.1103,31200.0
2007-09-17 11:30:00,42.45,42.64,42.43,42.58,19700.0,22.1103,22.2092,22.0999,22.178,19700.0
2007-09-17 12:00:00,42.58,42.7,42.56,42.7,16700.0,22.178,22.2405,22.1676,22.2405,16700.0
2007-09-17 12:30:00,42.71,42.86,42.68,42.84,20500.0,22.2457,22.3238,22.2301,22.3134,20500.0
2007-09-17 13:00:00,42.86,42.86,42.63,42.63,27700.0,22.3238,22.3238,22.204,22.204,27700.0
2007-09-17 13:30:00,42.63,42.64,42.49,42.49,26300.0,22.204,22.2092,22.1311,22.1311,26300.0
2007-09-17 14:00:00,42.49,42.53,42.42,42.51,41500.0,22.1311,22.1519,22.0946,22.1415,41500.0
2007-09-17 14:30:00,42.51,42.57,42.48,42.55,24200.0,22.1415,22.1728,22.1259,22.1624,24200.0
2007-09-17 15:00:00,42.56,42.72,42.51,42.69,30000.0,22.1676,22.2509,22.1415,22.2353,30000.0
2007-09-17 15:30:00,42.68,42.7,42.61,42.63,50800.0,22.2301,22.2405,22.1936,22.204,50800.0
2007-09-18 09:30:00,42.68,43.0,42.5,42.66,22800.0,22.2301,22.3967,22.1363,22.2197,22800.0
2007-09-18 10:00:00,42.64,42.71,42.6,42.7,22000.0,22.2092,22.2457,22.1884,22.2405,22000.0
2007-09-18 10:30:00,42.7,42.98,42.67,42.91,32600.0,22.2405,22.3863,22.2249,22.3499,32600.0
2007-09-18 11:00:00,42.91,43.2,42.91,43.06,64700.0,22.3499,22.5009,22.3499,22.428,64700.0
2007-09-18 11:30:00,43.04,43.16,43.01,43.15,32900.0,22.4176,22.4801,22.4019,22.4749,32900.0
2007-09-18 12:00:00,43.14,43.27,43.13,43.27,35200.0,22.4697,22.5374,22.4645,22.5374,35200.0
2007-09-18 12:30:00,43.28,43.41,43.27,43.38,24900.0,22.5426,22.6103,22.5374,22.5947,24900.0
2007-09-18 13:00:00,43.4,43.48,43.3,43.44,51000.0,22.6051,22.6468,22.553,22.6259,51000.0
2007-09-18 13:30:00,43.45,43.48,43.36,43.4,28000.0,22.6311,22.6468,22.5842,22.6051,28000.0
2007-09-18 14:00:00,43.41,44.08,43.27,43.96,109600.0,22.6103,22.9593,22.5374,22.8968,109600.0
2007-09-18 14:30:00,44.0,44.65,44.0,44.28,72200.0,22.9176,23.2562,22.9176,23.0634,72200.0
2007-09-18 15:00:00,44.28,44.53,44.2,44.45,92500.0,23.0634,23.1936,23.0218,23.152,92500.0
2007-09-18 15:30:00,44.43,44.78,44.43,44.77,147100.0,23.1416,23.3239,23.1416,23.3187,147100.0
2007-09-19 09:30:00,44.46,44.75,44.22,44.64,66000.0,23.3424,23.4946,23.2164,23.4369,66000.0
2007-09-19 10:00:00,44.66,44.75,44.56,44.73,28300.0,23.4474,23.4946,23.3949,23.4841,28300.0
2007-09-19 10:30:00,44.68,44.74,44.61,44.64,42400.0,23.4579,23.4894,23.4211,23.4369,42400.0
2007-09-19 11:00:00,44.65,44.67,44.55,44.62,26600.0,23.4421,23.4526,23.3896,23.4264,26600.0
2007-09-19 11:30:00,44.63,44.64,44.38,44.49,46500.0,23.4316,23.4369,23.3004,23.3581,46500.0
2007-09-19 12:00:00,44.47,44.55,44.46,44.51,18700.0,23.3476,23.3896,23.3424,23.3686,18700.0
2007-09-19 12:30:00,44.52,44.58,44.43,44.56,19700.0,23.3739,23.4054,23.3266,23.3949,19700.0
2007-09-19 13:00:00,44.54,44.54,44.39,44.45,20100.0,23.3844,23.3844,23.3056,23.3371,20100.0
2007-09-19 13:30:00,44.46,44.49,44.37,44.39,63700.0,23.3424,23.3581,23.2951,23.3056,63700.0
2007-09-19 14:00:00,44.38,44.42,44.13,44.31,43700.0,23.3004,23.3214,23.1691,23.2636,43700.0
2007-09-19 14:30:00,44.3,44.54,44.29,44.49,43900.0,23.2584,23.3844,23.2531,23.3581,43900.0
2007-09-19 15:00:00,44.49,44.53,44.43,44.45,61600.0,23.3581,23.3791,23.3266,23.3371,61600.0
2007-09-19 15:30:00,44.45,44.49,44.31,44.41,80100.0,23.3371,23.3581,23.2636,23.3161,80100.0
2007-09-20 09:30:00,44.36,44.44,43.55,43.71,36200.0,23.2899,23.3319,22.8646,22.9486,36200.0
2007-09-20 10:00:00,43.75,44.05,43.75,43.99,28600.0,22.9696,23.1271,22.9696,23.0956,28600.0
2007-09-20 10:30:00,43.96,44.05,43.89,43.98,25700.0,23.0799,23.1271,23.0431,23.0904,25700.0
2007-09-20 11:00:00,44.0,44.03,43.78,43.8,50600.0,23.1009,23.1166,22.9854,22.9959,50600.0
2007-09-20 11:30:00,43.83,43.9,43.75,43.88,31800.0,23.0116,23.0484,22.9696,23.0379,31800.0
2007-09-20 12:00:00,43.89,44.19,43.89,44.02,43500.0,23.0431,23.2006,23.0431,23.1114,43500.0
2007-09-20 12:30:00,44.02,44.02,43.89,43.94,19900.0,23.1114,23.1114,23.0431,23.0694,19900.0
2007-09-20 13:00:00,43.93,43.95,43.68,43.74,17200.0,23.0641,23.0746,22.9329,22.9644,17200.0
2007-09-20 13:30:00,43.73,43.83,43.63,43.8,20600.0,22.9591,23.0116,22.9066,22.9959,20600.0
2007-09-20 14:00:00,43.82,43.85,43.66,43.68,17600.0,23.0064,23.0221,22.9224,22.9329,17600.0
2007-09-20 14:30:00,43.65,43.66,43.48,43.57,25200.0,22.9171,22.9224,22.8279,22.8751,25200.0
2007-09-20 15:00:00,43.52,43.71,43.43,43.68,36300.0,22.8489,22.9486,22.8016,22.9329,36300.0
2007-09-20 15:30:00,43.64,43.73,43.54,43.56,37400.0,22.9119,22.9591,22.8594,22.8699,37400.0
2007-09-21 09:30:00,44.17,44.17,43.37,43.43,294500.0,23.1901,23.1901,22.7701,22.8016,294500.0
2007-09-21 10:00:00,43.42,43.51,43.37,43.4,22400.0,22.7964,22.8436,22.7701,22.7859,22400.0
2007-09-21 10:30:00,43.37,43.45,43.37,43.44,19400.0,22.7701,22.8121,22.7701,22.8069,19400.0
2007-09-21 11:00:00,43.43,43.54,43.41,43.47,26300.0,22.8016,22.8594,22.7911,22.8226,26300.0
2007-09-21 11:30:00,43.47,43.64,43.47,43.64,13200.0,22.8226,22.9119,22.8226,22.9119,13200.0
2007-09-21 12:00:00,43.64,43.67,43.59,43.64,13800.0,22.9119,22.9276,22.8856,22.9119,13800.0
2007-09-21 12:30:00,43.61,43.69,43.56,43.57,14900.0,22.8961,22.9381,22.8699,22.8751,14900.0
2007-09-21 13:00:00,43.56,43.57,43.49,43.54,6400.0,22.8699,22.8751,22.8331,22.8594,6400.0
2007-09-21 13:30:00,43.54,43.56,43.45,43.48,15500.0,22.8594,22.8699,22.8121,22.8279,15500.0
2007-09-21 14:00:00,43.48,43.49,43.39,43.42,17000.0,22.8279,22.8331,22.7806,22.7964,17000.0
2007-09-21 14:30:00,43.43,43.47,43.32,43.45,13500.0,22.8016,22.8226,22.7439,22.8121,13500.0
2007-09-21 15:00:00,43.44,43.52,43.38,43.4,16600.0,22.8069,22.8489,22.7754,22.7859,16600.0
2007-09-21 15:30:00,43.41,43.44,43.29,43.33,58500.0,22.7911,22.8069,22.7281,22.7491,58500.0
2007-09-24 09:30:00,43.28,43.47,42.95,42.96,43200.0,22.7229,22.8226,22.5496,22.5549,43200.0
2007-09-24 10:00:00,42.96,43.36,42.95,43.36,26900.0,22.5549,22.7649,22.5496,22.7649,26900.0
2007-09-24 10:30:00,43.35,43.41,43.29,43.34,20500.0,22.7596,22.7911,22.7281,22.7544,20500.0
2007-09-24 11:00:00,43.33,43.44,43.27,43.27,22200.0,22.7491,22.8069,22.7176,22.7176,22200.0
2007-09-24 11:30:00,43.26,43.26,43.06,43.06,16400.0,22.7124,22.7124,22.6074,22.6074,16400.0
2007-09-24 12:00:00,43.05,43.07,42.8,42.88,26200.0,22.6021,22.6126,22.4709,22.5129,26200.0
2007-09-24 12:30:00,42.89,42.94,42.84,42.85,22000.0,22.5181,22.5444,22.4919,22.4971,22000.0
2007-09-24 13:00:00,42.84,42.89,42.67,42.69,23300.0,22.4919,22.5181,22.4026,22.4131,23300.0
2007-09-24 13:30:00,42.69,42.79,42.6,42.74,35300.0,22.4131,22.4656,22.3658,22.4393,35300.0
2007-09-24 14:00:00,42.75,42.83,42.74,42.77,22600.0,22.4446,22.4866,22.4393,22.4551,22600.0
2007-09-24 14:30:00,42.77,42.79,42.68,42.7,34200.0,22.4551,22.4656,22.4078,22.4183,34200.0
2007-09-24 15:00:00,42.7,42.71,42.55,42.69,30600.0,22.4183,22.4236,22.3396,22.4131,30600.0
2007-09-24 15:30:00,42.7,42.71,42.56,42.56,47200.0,22.4183,22.4236,22.3448,22.3448,47200.0
2007-09-25 09:30:00,42.26,42.64,42.17,42.36,44100.0,22.1873,22.3868,22.1401,22.2398,44100.0
2007-09-25 10:00:00,42.37,42.57,42.17,42.55,26600.0,22.2451,22.3501,22.1401,22.3396,26600.0
2007-09-25 10:30:00,42.52,42.74,42.52,42.66,15000.0,22.3238,22.4393,22.3238,22.3973,15000.0
2007-09-25 11:00:00,42.68,42.89,42.67,42.78,20900.0,22.4078,22.5181,22.4026,22.4604,20900.0
2007-09-25 11:30:00,42.78,42.79,42.7,42.71,11100.0,22.4604,22.4656,22.4183,22.4236,11100.0
2007-09-25 12:00:00,42.71,42.71,42.6,42.64,16800.0,22.4236,22.4236,22.3658,22.3868,16800.0
2007-09-25 12:30:00,42.62,42.73,42.58,42.66,13600.0,22.3763,22.4341,22.3553,22.3973,13600.0
2007-09-25 13:00:00,42.66,42.75,42.63,42.71,11600.0,22.3973,22.4446,22.3816,22.4236,11600.0
2007-09-25 13:30:00,42.73,42.73,42.62,42.71,9800.0,22.4341,22.4341,22.3763,22.4236,9800.0
2007-09-25 14:00:00,42.69,42.73,42.65,42.71,15900.0,22.4131,22.4341,22.3921,22.4236,15900.0
2007-09-25 14:30:00,42.71,42.85,42.67,42.82,17800.0,22.4236,22.4971,22.4026,22.4814,17800.0
2007-09-25 15:00:00,42.84,42.85,42.76,42.79,18900.0,22.4919,22.4971,22.4498,22.4656,18900.0
2007-09-25 15:30:00,42.79,42.87,42.68,42.87,49300.0,22.4656,22.5076,22.4078,22.5076,49300.0
2007-09-26 09:30:00,42.95,43.08,42.57,43.02,45400.0,22.5496,22.6179,22.3501,22.5864,45400.0
2007-09-26 10:00:00,43.03,43.12,42.94,42.95,25300.0,22.5916,22.6389,22.5444,22.5496,25300.0
2007-09-26 10:30:00,42.95,43.28,42.95,43.27,25500.0,22.5496,22.7229,22.5496,22.7176,25500.0
2007-09-26 11:00:00,43.29,43.55,43.27,43.41,29800.0,22.7281,22.8646,22.7176,22.7911,29800.0
2007-09-26 11:30:00,43.41,43.43,43.25,43.25,21200.0,22.7911,22.8016,22.7071,22.7071,21200.0
2007-09-26 12:00:00,43.25,43.26,43.07,43.11,27400.0,22.7071,22.7124,22.6126,22.6336,27400.0
2007-09-26 12:30:00,43.12,43.12,43.02,43.04,19500.0,22.6389,22.6389,22.5864,22.5969,19500.0
2007-09-26 13:00:00,43.05,43.08,42.99,43.01,8400.0,22.6021,22.6179,22.5706,22.5811,8400.0
2007-09-26 13:30:00,42.99,42.99,42.73,42.76,35000.0,22.5706,22.5706,22.4341,22.4498,35000.0
2007-09-26 14:00:00,42.78,42.85,42.77,42.77,15000.0,22.4604,22.4971,22.4551,22.4551,15000.0
2007-09-26 14:30:00,42.79,42.85,42.76,42.81,20500.0,22.4656,22.4971,22.4498,22.4761,20500.0
2007-09-26 15:00:00,42.78,43.16,42.77,43.04,40400.0,22.4604,22.6599,22.4551,22.5969,40400.0
2007-09-26 15:30:00,43.06,43.06,42.81,42.89,38800.0,22.6074,22.6074,22.4761,22.5181,38800.0
2007-09-27 09:30:00,43.19,43.23,42.95,43.23,18800.0,22.6756,22.6966,22.5496,22.6966,18800.0
2007-09-27 10:00:00,43.17,43.36,43.05,43.31,32600.0,22.6651,22.7649,22.6021,22.7386,32600.0
2007-09-27 10:30:00,43.31,43.32,43.16,43.27,22000.0,22.7386,22.7439,22.6599,22.7176,22000.0
2007-09-27 11:00:00,43.27,43.34,43.27,43.29,16700.0,22.7176,22.7544,22.7176,22.7281,16700.0
2007-09-27 11:30:00,43.3,43.5,43.3,43.46,13400.0,22.7334,22.8384,22.7334,22.8174,13400.0
2007-09-27 12:00:00,43.46,43.54,43.33,43.35,16900.0,22.8174,22.8594,22.7491,22.7596,16900.0
2007-09-27 12:30:00,43.37,43.4,43.27,43.3,15700.0,22.7701,22.7859,22.7176,22.7334,15700.0
2007-09-27 13:00:00,43.3,43.33,43.29,43.32,21600.0,22.7334,22.7491,22.7281,22.7439,21600.0
2007-09-27 13:30:00,43.31,43.33,43.26,43.3,24600.0,22.7386,22.7491,22.7124,22.7334,24600.0
2007-09-27 14:00:00,43.28,43.37,43.23,43.28,24100.0,22.7229,22.7701,22.6966,22.7229,24100.0
2007-09-27 14:30:00,43.28,43.28,43.13,43.23,39500.0,22.7229,22.7229,22.6441,22.6966,39500.0
2007-09-27 15:00:00,43.24,43.33,43.23,43.26,24800.0,22.7019,22.7491,22.6966,22.7124,24800.0
2007-09-27 15:30:00,43.28,43.4,43.24,43.39,46500.0,22.7229,22.7859,22.7019,22.7806,46500.0
2007-09-28 09:30:00,43.23,43.69,43.15,43.46,40400.0,22.6966,22.9381,22.6546,22.8174,40400.0
2007-09-28 10:00:00,43.48,43.52,43.43,43.45,32700.0,22.8279,22.8489,22.8016,22.8121,32700.0
2007-09-28 10:30:00,43.42,43.42,43.25,43.29,29500.0,22.7964,22.7964,22.7071,22.7281,29500.0
2007-09-28 11:00:00,43.31,43.5,43.31,43.41,29700.0,22.7386,22.8384,22.7386,22.7911,29700.0
2007-09-28 11:30:00,43.4,43.4,43.28,43.34,19300.0,22.7859,22.7859,22.7229,22.7544,19300.0
2007-09-28 12:00:00,43.35,43.39,43.29,43.32,16300.0,22.7596,22.7806,22.7281,22.7439,16300.0
2007-09-28 12:30:00,43.32,43.32,43.29,43.31,14800.0,22.7439,22.7439,22.7281,22.7386,14800.0
2007-09-28 13:00:00,43.3,43.44,43.24,43.39,32500.0,22.7334,22.8069,22.7019,22.7806,32500.0
2007-09-28 13:30:00,43.38,43.39,43.28,43.3,27000.0,22.7754,22.7806,22.7229,22.7334,27000.0
2007-09-28 14:00:00,43.3,43.35,43.28,43.29,27800.0,22.7334,22.7596,22.7229,22.7281,27800.0
2007-09-28 14:30:00,43.29,43.3,43.19,43.27,45500.0,22.7281,22.7334,22.6756,22.7176,45500.0
2007-09-28 15:00:00,43.28,43.28,43.12,43.19,39900.0,22.7229,22.7229,22.6389,22.6756,39900.0
2007-09-28 15:30:00,43.19,43.31,43.14,43.31,85800.0,22.6756,22.7386,22.6494,22.7386,85800.0
2007-10-01 09:30:00,43.43,44.0,43.2,43.98,39200.0,22.8016,23.1009,22.6809,23.0904,39200.0
2007-10-01 10:00:00,44.0,44.0,43.94,43.99,34500.0,23.1009,23.1009,23.0694,23.0956,34500.0
2007-10-01 10:30:00,44.0,44.0,43.96,43.97,34500.0,23.1009,23.1009,23.0799,23.0851,34500.0
2007-10-01 11:00:00,43.98,44.0,43.95,43.97,24700.0,23.0904,23.1009,23.0746,23.0851,24700.0
2007-10-01 11:30:00,43.98,44.0,43.97,44.0,45800.0,23.0904,23.1009,23.0851,23.1009,45800.0
2007-10-01 12:00:00,43.99,44.25,43.99,44.22,30400.0,23.0956,23.2321,23.0956,23.2164,30400.0
2007-10-01 12:30:00,44.21,44.25,44.2,44.22,18900.0,23.2111,23.2321,23.2059,23.2164,18900.0
2007-10-01 13:00:00,44.22,44.39,44.22,44.37,18900.0,23.2164,23.3056,23.2164,23.2951,18900.0
2007-10-01 13:30:00,44.38,44.39,44.3,44.3,20900.0,23.3004,23.3056,23.2584,23.2584,20900.0
2007-10-01 14:00:00,44.3,44.36,44.28,44.28,15800.0,23.2584,23.2899,23.2479,23.2479,15800.0
2007-10-01 14:30:00,44.26,44.31,44.24,44.31,16900.0,23.2374,23.2636,23.2269,23.2636,16900.0
2007-10-01 15:00:00,44.29,44.38,44.28,44.35,21900.0,23.2531,23.3004,23.2479,23.2846,21900.0
2007-10-01 15:30:00,44.34,44.38,44.27,44.38,83400.0,23.2794,23.3004,23.2426,23.3004,83400.0
2007-10-02 09:30:00,44.5,44.59,44.38,44.5,48100.0,23.3634,23.4106,23.3004,23.3634,48100.0
2007-10-02 10:00:00,44.49,44.53,44.37,44.44,47000.0,23.3581,23.3791,23.2951,23.3319,47000.0
2007-10-02 10:30:00,44.45,44.6,44.45,44.53,67300.0,23.3371,23.4159,23.3371,23.3791,67300.0
2007-10-02 11:00:00,44.54,44.59,44.51,44.59,16400.0,23.3844,23.4106,23.3686,23.4106,16400.0
2007-10-02 11:30:00,44.57,44.66,44.57,44.59,16100.0,23.4001,23.4474,23.4001,23.4106,16100.0
2007-10-02 12:00:00,44.59,44.65,44.57,44.63,35500.0,23.4106,23.4421,23.4001,23.4316,35500.0
2007-10-02 12:30:00,44.64,44.65,44.55,44.65,22900.0,23.4369,23.4421,23.3896,23.4421,22900.0
2007-10-02 13:00:00,44.65,44.7,44.57,44.57,23700.0,23.4421,23.4684,23.4001,23.4001,23700.0
2007-10-02 13:30:00,44.57,44.75,44.56,44.74,30600.0,23.4001,23.4946,23.3949,23.4894,30600.0
2007-10-02 14:00:00,44.73,44.84,44.7,44.84,20900.0,23.4841,23.5419,23.4684,23.5419,20900.0
2007-10-02 14:30:00,44.83,44.93,44.83,44.9,23100.0,23.5366,23.5891,23.5366,23.5734,23100.0
2007-10-02 15:00:00,44.91,44.91,44.8,44.82,23000.0,23.5786,23.5786,23.5209,23.5314,23000.0
2007-10-02 15:30:00,44.83,44.91,44.79,44.84,45600.0,23.5366,23.5786,23.5156,23.5419,45600.0
2007-10-03 09:30:00,44.91,44.91,44.3,44.42,43000.0,23.5786,23.5786,23.2584,23.3214,43000.0
2007-10-03 10:00:00,44.49,44.67,44.45,44.45,25200.0,23.3581,23.4526,23.3371,23.3371,25200.0
2007-10-03 10:30:00,44.45,44.47,44.33,44.45,36200.0,23.3371,23.3476,23.2741,23.3371,36200.0
2007-10-03 11:00:00,44.47,44.47,44.19,44.23,26600.0,23.3476,23.3476,23.2006,23.2216,26600.0
2007-10-03 11:30:00,44.24,44.47,44.23,44.46,25200.0,23.2269,23.3476,23.2216,23.3424,25200.0
2007-10-03 12:00:00,44.43,44.45,44.26,44.28,32300.0,23.3266,23.3371,23.2374,23.2479,32300.0
2007-10-03 12:30:00,44.28,44.28,44.18,44.2,16500.0,23.2479,23.2479,23.1954,23.2059,16500.0
2007-10-03 13:00:00,44.22,44.22,43.97,43.98,30800.0,23.2164,23.2164,23.0851,23.0904,30800.0
2007-10-03 13:30:00,43.97,44.07,43.96,44.05,41200.0,23.0851,23.1376,23.0799,23.1271,41200.0
2007-10-03 14:00:00,44.05,44.05,43.98,44.01,26000.0,23.1271,23.1271,23.0904,23.1061,26000.0
2007-10-03 14:30:00,44.01,44.12,43.96,44.1,22800.0,23.1061,23.1639,23.0799,23.1534,22800.0
2007-10-03 15:00:00,44.1,44.21,44.02,44.11,25600.0,23.1534,23.2111,23.1114,23.1586,25600.0
2007-10-03 15:30:00,44.13,44.15,43.99,44.08,42100.0,23.1691,23.1796,23.0956,23.1429,42100.0
2007-10-04 09:30:00,44.24,44.4,44.05,44.3,32400.0,23.2269,23.3109,23.1271,23.2584,32400.0
2007-10-04 10:00:00,44.32,44.42,44.25,44.36,12300.0,23.2689,23.3214,23.2321,23.2899,12300.0
2007-10-04 10:30:00,44.36,44.37,44.12,44.2,23900.0,23.2899,23.2951,23.1639,23.2059,23900.0
2007-10-04 11:00:00,44.18,44.21,44.06,44.07,16600.0,23.1954,23.2111,23.1324,23.1376,16600.0
2007-10-04 11:30:00,44.06,44.09,43.97,43.97,17800.0,23.1324,23.1481,23.0851,23.0851,17800.0
2007-10-04 12:00:00,43.99,44.01,43.92,43.98,34800.0,23.0956,23.1061,23.0589,23.0904,34800.0
2007-10-04 12:30:00,43.99,44.0,43.9,43.92,10300.0,23.0956,23.1009,23.0484,23.0589,10300.0
2007-10-04 13:00:00,43.93,43.93,43.84,43.87,13300.0,23.0641,23.0641,23.0169,23.0326,13300.0
2007-10-04 13:30:00,43.86,43.95,43.85,43.87,10600.0,23.0274,23.0746,23.0221,23.0326,10600.0
2007-10-04 14:00:00,43.87,43.89,43.84,43.85,10000.0,23.0326,23.0431,23.0169,23.0221,10000.0
2007-10-04 14:30:00,43.84,43.86,43.77,43.8,18900.0,23.0169,23.0274,22.9801,22.9959,18900.0
2007-10-04 15:00:00,43.8,43.82,43.69,43.74,21700.0,22.9959,23.0064,22.9381,22.9644,21700.0
2007-10-04 15:30:00,43.74,43.93,43.74,43.91,37900.0,22.9644,23.0641,22.9644,23.0536,37900.0
2007-10-05 09:30:00,44.26,44.85,44.1,44.4,34100.0,23.2374,23.5471,23.1534,23.3109,34100.0
2007-10-05 10:00:00,44.4,44.4,44.19,44.2,21700.0,23.3109,23.3109,23.2006,23.2059,21700.0
2007-10-05 10:30:00,44.21,44.26,44.11,44.18,25300.0,23.2111,23.2374,23.1586,23.1954,25300.0
2007-10-05 11:00:00,44.18,44.3,44.15,44.2,23200.0,23.1954,23.2584,23.1796,23.2059,23200.0
2007-10-05 11:30:00,44.2,44.32,44.16,44.32,19600.0,23.2059,23.2689,23.1849,23.2689,19600.0
2007-10-05 12:00:00,44.33,44.51,44.27,44.48,29700.0,23.2741,23.3686,23.2426,23.3529,29700.0
2007-10-05 12:30:00,44.49,44.56,44.44,44.45,23100.0,23.3581,23.3949,23.3319,23.3371,23100.0
2007-10-05 13:00:00,44.45,44.49,44.42,44.43,13800.0,23.3371,23.3581,23.3214,23.3266,13800.0
2007-10-05 13:30:00,44.43,44.57,44.42,44.5,19800.0,23.3266,23.4001,23.3214,23.3634,19800.0
2007-10-05 14:00:00,44.49,44.51,44.4,44.47,40100.0,23.3581,23.3686,23.3109,23.3476,40100.0
2007-10-05 14:30:00,44.46,44.5,44.4,44.44,37600.0,23.3424,23.3634,23.3109,23.3319,37600.0
2007-10-05 15:00:00,44.44,44.51,44.38,44.38,30400.0,23.3319,23.3686,23.3004,23.3004,30400.0
2007-10-05 15:30:00,44.38,44.48,44.31,44.4,60400.0,23.3004,23.3529,23.2636,23.3109,60400.0
2007-10-08 09:30:00,44.2,44.42,44.12,44.18,31500.0,23.2059,23.3214,23.1639,23.1954,31500.0
2007-10-08 10:00:00,44.19,44.32,44.19,44.25,17100.0,23.2006,23.2689,23.2006,23.2321,17100.0
2007-10-08 10:30:00,44.24,44.29,44.23,44.28,15300.0,23.2269,23.2531,23.2216,23.2479,15300.0
2007-10-08 11:00:00,44.27,44.31,44.23,44.27,16200.0,23.2426,23.2636,23.2216,23.2426,16200.0
2007-10-08 11:30:00,44.26,44.3,44.19,44.22,12600.0,23.2374,23.2584,23.2006,23.2164,12600.0
2007-10-08 12:00:00,44.23,44.31,44.23,44.31,12900.0,23.2216,23.2636,23.2216,23.2636,12900.0
2007-10-08 12:30:00,44.3,44.3,44.23,44.24,8200.0,23.2584,23.2584,23.2216,23.2269,8200.0
2007-10-08 13:00:00,44.22,44.26,44.2,44.25,10900.0,23.2164,23.2374,23.2059,23.2321,10900.0
2007-10-08 13:30:00,44.25,44.27,44.18,44.25,28100.0,23.2321,23.2426,23.1954,23.2321,28100.0
2007-10-08 14:00:00,44.25,44.35,44.22,44.35,14800.0,23.2321,23.2846,23.2164,23.2846,14800.0
2007-10-08 14:30:00,44.35,44.39,44.26,44.27,14700.0,23.2846,23.3056,23.2374,23.2426,14700.0
2007-10-08 15:00:00,44.26,44.31,44.25,44.27,18400.0,23.2374,23.2636,23.2321,23.2426,18400.0
2007-10-08 15:30:00,44.28,44.34,44.27,44.3,33300.0,23.2479,23.2794,23.2426,23.2584,33300.0
2007-10-09 09:30:00,44.43,44.68,44.02,44.08,37800.0,23.3266,23.4579,23.1114,23.1429,37800.0
2007-10-09 10:00:00,44.09,44.17,44.06,44.06,14500.0,23.1481,23.1901,23.1324,23.1324,14500.0
2007-10-09 10:30:00,44.06,44.16,44.04,44.13,19700.0,23.1324,23.1849,23.1219,23.1691,19700.0
2007-10-09 11:00:00,44.13,44.31,44.13,44.29,21300.0,23.1691,23.2636,23.1691,23.2531,21300.0
2007-10-09 11:30:00,44.3,44.33,44.25,44.33,15500.0,23.2584,23.2741,23.2321,23.2741,15500.0
2007-10-09 12:00:00,44.32,44.35,44.26,44.26,12300.0,23.2689,23.2846,23.2374,23.2374,12300.0
2007-10-09 12:30:00,44.26,44.28,44.23,44.25,16500.0,23.2374,23.2479,23.2216,23.2321,16500.0
2007-10-09 13:00:00,44.26,44.33,44.19,44.19,11400.0,23.2374,23.2741,23.2006,23.2006,11400.0
2007-10-09 13:30:00,44.18,44.34,44.16,44.27,20700.0,23.1954,23.2794,23.1849,23.2426,20700.0
2007-10-09 14:00:00,44.26,44.37,44.15,44.35,31200.0,23.2374,23.2951,23.1796,23.2846,31200.0
2007-10-09 14:30:00,44.37,44.49,44.37,44.45,35200.0,23.2951,23.3581,23.2951,23.3371,35200.0
2007-10-09 15:00:00,44.45,44.51,44.36,44.43,37100.0,23.3371,23.3686,23.2899,23.3266,37100.0
2007-10-09 15:30:00,44.44,44.51,44.35,44.51,41500.0,23.3319,23.3686,23.2846,23.3686,41500.0
2007-10-10 09:30:00,44.63,44.8,44.35,44.39,26900.0,23.4316,23.5209,23.2846,23.3056,26900.0
2007-10-10 10:00:00,44.39,44.42,44.29,44.32,13800.0,23.3056,23.3214,23.2531,23.2689,13800.0
2007-10-10 10:30:00,44.31,44.39,44.31,44.33,21000.0,23.2636,23.3056,23.2636,23.2741,21000.0
2007-10-10 11:00:00,44.35,44.53,44.35,44.53,17500.0,23.2846,23.3791,23.2846,23.3791,17500.0
2007-10-10 11:30:00,44.5,44.59,44.39,44.41,23400.0,23.3634,23.4106,23.3056,23.3161,23400.0
2007-10-10 12:00:00,44.39,44.41,44.32,44.41,16500.0,23.3056,23.3161,23.2689,23.3161,16500.0
2007-10-10 12:30:00,44.4,44.49,44.36,44.4,34800.0,23.3109,23.3581,23.2899,23.3109,34800.0
2007-10-10 13:00:00,44.39,44.41,44.32,44.34,19100.0,23.3056,23.3161,23.2689,23.2794,19100.0
2007-10-10 13:30:00,44.33,44.41,44.32,44.41,19600.0,23.2741,23.3161,23.2689,23.3161,19600.0
2007-10-10 14:00:00,44.4,44.5,44.35,44.5,31100.0,23.3109,23.3634,23.2846,23.3634,31100.0
2007-10-10 14:30:00,44.5,44.58,44.49,44.53,34900.0,23.3634,23.4054,23.3581,23.3791,34900.0
2007-10-10 15:00:00,44.54,44.68,44.54,44.67,37600.0,23.3844,23.4579,23.3844,23.4526,37600.0
2007-10-10 15:30:00,44.65,44.69,44.57,44.57,142200.0,23.4421,23.4631,23.4001,23.4001,142200.0
2007-10-11 09:30:00,44.76,45.0,44.5,45.0,101800.0,23.4999,23.6259,23.3634,23.6259,101800.0
2007-10-11 10:00:00,45.0,45.0,44.92,44.98,26400.0,23.6259,23.6259,23.5839,23.6154,26400.0
2007-10-11 10:30:00,44.96,45.0,44.9,44.93,33300.0,23.6049,23.6259,23.5734,23.5891,33300.0
2007-10-11 11:00:00,44.94,45.0,44.91,44.99,26600.0,23.5944,23.6259,23.5786,23.6206,26600.0
2007-10-11 11:30:00,44.99,45.0,44.97,44.99,36700.0,23.6206,23.6259,23.6101,23.6206,36700.0
2007-10-11 12:00:00,44.99,45.0,44.97,44.99,41200.0,23.6206,23.6259,23.6101,23.6206,41200.0
2007-10-11 12:30:00,45.0,45.02,44.98,45.01,33100.0,23.6259,23.6364,23.6154,23.6311,33100.0
2007-10-11 13:00:00,45.01,45.04,45.0,45.03,12800.0,23.6311,23.6469,23.6259,23.6416,12800.0
2007-10-11 13:30:00,45.02,45.04,45.0,45.02,16400.0,23.6364,23.6469,23.6259,23.6364,16400.0
2007-10-11 14:00:00,45.03,45.03,44.69,44.71,55300.0,23.6416,23.6416,23.4631,23.4736,55300.0
2007-10-11 14:30:00,44.71,44.99,44.64,44.82,53500.0,23.4736,23.6206,23.4369,23.5314,53500.0
2007-10-11 15:00:00,44.82,44.84,44.53,44.64,84400.0,23.5314,23.5419,23.3791,23.4369,84400.0
2007-10-11 15:30:00,44.65,44.74,44.57,44.63,102500.0,23.4421,23.4894,23.4001,23.4316,102500.0
2007-10-12 09:30:00,44.38,44.85,44.28,44.77,48200.0,23.3004,23.5471,23.2479,23.5051,48200.0
2007-10-12 10:00:00,44.76,44.78,44.6,44.77,59900.0,23.4999,23.5104,23.4159,23.5051,59900.0
2007-10-12 10:30:00,44.79,44.82,44.62,44.68,80800.0,23.5156,23.5314,23.4264,23.4579,80800.0
2007-10-12 11:00:00,44.7,44.87,44.69,44.85,21900.0,23.4684,23.5576,23.4631,23.5471,21900.0
2007-10-12 11:30:00,44.85,44.85,44.79,44.79,17600.0,23.5471,23.5471,23.5156,23.5156,17600.0
2007-10-12 12:00:00,44.79,44.86,44.73,44.82,17800.0,23.5156,23.5524,23.4841,23.5314,17800.0
2007-10-12 12:30:00,44.8,44.82,44.68,44.78,16500.0,23.5209,23.5314,23.4579,23.5104,16500.0
2007-10-12 13:00:00,44.78,44.78,44.67,44.71,16200.0,23.5104,23.5104,23.4526,23.4736,16200.0
2007-10-12 13:30:00,44.72,44.82,44.7,44.7,13900.0,23.4789,23.5314,23.4684,23.4684,13900.0
2007-10-12 14:00:00,44.72,44.82,44.63,44.65,19800.0,23.4789,23.5314,23.4316,23.4421,19800.0
2007-10-12 14:30:00,44.65,44.74,44.64,44.66,18000.0,23.4421,23.4894,23.4369,23.4474,18000.0
2007-10-12 15:00:00,44.67,44.68,44.55,44.57,28300.0,23.4526,23.4579,23.3896,23.4001,28300.0
2007-10-12 15:30:00,44.58,44.74,44.58,44.74,61300.0,23.4054,23.4894,23.4054,23.4894,61300.0
2007-10-15 09:30:00,44.69,44.97,44.5,44.63,29000.0,23.4631,23.6101,23.3634,23.4316,29000.0
2007-10-15 10:00:00,44.64,44.67,44.56,44.6,46300.0,23.4369,23.4526,23.3949,23.4159,46300.0
2007-10-15 10:30:00,44.6,44.68,44.53,44.58,27600.0,23.4159,23.4579,23.3791,23.4054,27600.0
2007-10-15 11:00:00,44.59,44.67,44.57,44.6,42500.0,23.4106,23.4526,23.4001,23.4159,42500.0
2007-10-15 11:30:00,44.59,44.74,44.57,44.73,26500.0,23.4106,23.4894,23.4001,23.4841,26500.0
2007-10-15 12:00:00,44.72,44.85,44.68,44.8,70300.0,23.4789,23.5471,23.4579,23.5209,70300.0
2007-10-15 12:30:00,44.8,44.81,44.54,44.54,38800.0,23.5209,23.5261,23.3844,23.3844,38800.0
2007-10-15 13:00:00,44.57,44.57,44.47,44.53,18600.0,23.4001,23.4001,23.3476,23.3791,18600.0
2007-10-15 13:30:00,44.54,44.56,44.46,44.51,22100.0,23.3844,23.3949,23.3424,23.3686,22100.0
2007-10-15 14:00:00,44.51,44.51,44.17,44.26,34900.0,23.3686,23.3686,23.1901,23.2374,34900.0
2007-10-15 14:30:00,44.25,44.28,44.18,44.2,39100.0,23.2321,23.2479,23.1954,23.2059,39100.0
2007-10-15 15:00:00,44.2,44.37,44.07,44.1,46200.0,23.2059,23.2951,23.1376,23.1534,46200.0
2007-10-15 15:30:00,44.1,44.39,44.08,44.3,57700.0,23.1534,23.3056,23.1429,23.2584,57700.0
2007-10-16 09:30:00,44.35,44.5,43.93,43.93,28100.0,23.2846,23.3634,23.0641,23.0641,28100.0
2007-10-16 10:00:00,43.96,43.97,43.57,43.77,38300.0,23.0799,23.0851,22.8751,22.9801,38300.0
2007-10-16 10:30:00,43.75,44.04,43.71,44.04,34300.0,22.9696,23.1219,22.9486,23.1219,34300.0
2007-10-16 11:00:00,44.02,44.12,43.94,44.02,29200.0,23.1114,23.1639,23.0694,23.1114,29200.0
2007-10-16 11:30:00,44.04,44.19,44.0,44.0,15100.0,23.1219,23.2006,23.1009,23.1009,15100.0
2007-10-16 12:00:00,43.99,44.05,43.9,44.0,12300.0,23.0956,23.1271,23.0484,23.1009,12300.0
2007-10-16 12:30:00,44.01,44.17,43.99,44.14,10500.0,23.1061,23.1901,23.0956,23.1744,10500.0
2007-10-16 13:00:00,44.14,44.14,43.89,43.97,14600.0,23.1744,23.1744,23.0431,23.0851,14600.0
2007-10-16 13:30:00,43.97,44.02,43.89,43.99,16200.0,23.0851,23.1114,23.0431,23.0956,16200.0
2007-10-16 14:00:00,43.98,44.08,43.96,43.96,17700.0,23.0904,23.1429,23.0799,23.0799,17700.0
2007-10-16 14:30:00,43.96,43.96,43.84,43.88,24500.0,23.0799,23.0799,23.0169,23.0379,24500.0
2007-10-16 15:00:00,43.89,43.93,43.66,43.69,29600.0,23.0431,23.0641,22.9224,22.9381,29600.0
2007-10-16 15:30:00,43.7,43.84,43.64,43.72,48500.0,22.9434,23.0169,22.9119,22.9539,48500.0
2007-10-17 09:30:00,44.13,44.39,43.7,43.88,34700.0,23.1691,23.3056,22.9434,23.0379,34700.0
2007-10-17 10:00:00,43.88,43.92,43.75,43.84,25500.0,23.0379,23.0589,22.9696,23.0169,25500.0
2007-10-17 10:30:00,43.86,44.1,43.81,43.86,61100.0,23.0274,23.1534,23.0011,23.0274,61100.0
2007-10-17 11:00:00,43.82,43.82,43.64,43.67,14500.0,23.0064,23.0064,22.9119,22.9276,14500.0
2007-10-17 11:30:00,43.67,43.79,43.67,43.72,14700.0,22.9276,22.9906,22.9276,22.9539,14700.0
2007-10-17 12:00:00,43.72,43.73,43.38,43.38,15800.0,22.9539,22.9591,22.7754,22.7754,15800.0
2007-10-17 12:30:00,43.4,43.46,43.23,43.24,11900.0,22.7859,22.8174,22.6966,22.7019,11900.0
2007-10-17 13:00:00,43.24,43.28,43.02,43.08,33000.0,22.7019,22.7229,22.5864,22.6179,33000.0
2007-10-17 13:30:00,43.08,43.22,42.94,42.99,31800.0,22.6179,22.6914,22.5444,22.5706,31800.0
2007-10-17 14:00:00,42.96,43.12,42.9,43.07,39300.0,22.5549,22.6389,22.5234,22.6126,39300.0
2007-10-17 14:30:00,43.06,43.06,42.9,43.06,35100.0,22.6074,22.6074,22.5234,22.6074,35100.0
2007-10-17 15:00:00,43.06,43.23,43.06,43.1,55400.0,22.6074,22.6966,22.6074,22.6284,55400.0
2007-10-17 15:30:00,43.1,43.37,42.99,43.37,92600.0,22.6284,22.7701,22.5706,22.7701,92600.0
2007-10-18 09:30:00,43.09,43.35,42.59,42.76,41400.0,22.6231,22.7596,22.3606,22.4498,41400.0
2007-10-18 10:00:00,42.76,42.76,42.59,42.72,33600.0,22.4498,22.4498,22.3606,22.4288,33600.0
2007-10-18 10:30:00,42.72,42.78,42.65,42.77,16700.0,22.4288,22.4604,22.3921,22.4551,16700.0
2007-10-18 11:00:00,42.76,42.87,42.66,42.69,24900.0,22.4498,22.5076,22.3973,22.4131,24900.0
2007-10-18 11:30:00,42.71,42.8,42.71,42.8,14600.0,22.4236,22.4709,22.4236,22.4709,14600.0
2007-10-18 12:00:00,42.81,42.83,42.7,42.78,20300.0,22.4761,22.4866,22.4183,22.4604,20300.0
2007-10-18 12:30:00,42.77,42.86,42.73,42.74,21800.0,22.4551,22.5024,22.4341,22.4393,21800.0
2007-10-18 13:00:00,42.74,42.75,42.65,42.74,17000.0,22.4393,22.4446,22.3921,22.4393,17000.0
2007-10-18 13:30:00,42.74,42.85,42.74,42.85,26600.0,22.4393,22.4971,22.4393,22.4971,26600.0
2007-10-18 14:00:00,42.85,42.96,42.8,42.8,50400.0,22.4971,22.5549,22.4709,22.4709,50400.0
2007-10-18 14:30:00,42.81,42.83,42.74,42.8,58800.0,22.4761,22.4866,22.4393,22.4709,58800.0
2007-10-18 15:00:00,42.81,43.01,42.8,42.86,59000.0,22.4761,22.5811,22.4709,22.5024,59000.0
2007-10-18 15:30:00,42.86,42.89,42.77,42.82,53900.0,22.5024,22.5181,22.4551,22.4814,53900.0
2007-10-19 09:30:00,42.71,43.0,42.15,42.16,157900.0,22.4236,22.5759,22.1296,22.1348,157900.0
2007-10-19 10:00:00,42.17,42.23,42.04,42.18,38100.0,22.1401,22.1716,22.0718,22.1453,38100.0
2007-10-19 10:30:00,42.16,42.19,41.83,41.83,35200.0,22.1348,22.1506,21.9616,21.9616,35200.0
2007-10-19 11:00:00,41.84,42.05,41.84,41.9,32600.0,21.9668,22.0771,21.9668,21.9983,32600.0
2007-10-19 11:30:00,41.9,42.03,41.75,42.0,33500.0,21.9983,22.0666,21.9196,22.0508,33500.0
2007-10-19 12:00:00,42.0,42.02,41.87,41.91,24700.0,22.0508,22.0613,21.9826,22.0036,24700.0
2007-10-19 12:30:00,41.93,42.02,41.85,41.87,23100.0,22.0141,22.0613,21.9721,21.9826,23100.0
2007-10-19 13:00:00,41.88,41.88,41.68,41.76,30000.0,21.9878,21.9878,21.8828,21.9248,30000.0
2007-10-19 13:30:00,41.76,41.81,41.68,41.77,17100.0,21.9248,21.9511,21.8828,21.9301,17100.0
2007-10-19 14:00:00,41.78,41.78,41.61,41.72,94500.0,21.9353,21.9353,21.8461,21.9038,94500.0
2007-10-19 14:30:00,41.74,41.75,41.58,41.61,40500.0,21.9143,21.9196,21.8303,21.8461,40500.0
2007-10-19 15:00:00,41.61,41.7,41.41,41.41,55200.0,21.8461,21.8933,21.7411,21.7411,55200.0
2007-10-19 15:30:00,41.41,41.59,41.29,41.29,141300.0,21.7411,21.8356,21.6781,21.6781,141300.0
2007-10-22 09:30:00,41.35,41.78,41.28,41.61,53100.0,21.7096,21.9353,21.6728,21.8461,53100.0
2007-10-22 10:00:00,41.65,42.01,41.63,42.01,63000.0,21.8671,22.0561,21.8566,22.0561,63000.0
2007-10-22 10:30:00,42.0,42.04,41.78,41.86,62400.0,22.0508,22.0718,21.9353,21.9773,62400.0
2007-10-22 11:00:00,41.87,42.0,41.87,41.98,26100.0,21.9826,22.0508,21.9826,22.0403,26100.0
2007-10-22 11:30:00,41.97,42.31,41.97,42.31,42500.0,22.0351,22.2136,22.0351,22.2136,42500.0
2007-10-22 12:00:00,42.3,42.3,42.02,42.15,32800.0,22.2083,22.2083,22.0613,22.1296,32800.0
2007-10-22 12:30:00,42.16,42.42,42.1,42.38,30700.0,22.1348,22.2713,22.1033,22.2503,30700.0
2007-10-22 13:00:00,42.4,42.56,42.36,42.51,41900.0,22.2608,22.3448,22.2398,22.3186,41900.0
2007-10-22 13:30:00,42.51,42.52,42.36,42.37,34500.0,22.3186,22.3238,22.2398,22.2451,34500.0
2007-10-22 14:00:00,42.38,42.38,42.13,42.18,49300.0,22.2503,22.2503,22.1191,22.1453,49300.0
2007-10-22 14:30:00,42.17,42.23,42.06,42.1,41800.0,22.1401,22.1716,22.0823,22.1033,41800.0
2007-10-22 15:00:00,42.08,42.15,41.97,42.08,59000.0,22.0928,22.1296,22.0351,22.0928,59000.0
2007-10-22 15:30:00,42.09,42.35,42.06,42.35,66100.0,22.0981,22.2346,22.0823,22.2346,66100.0
2007-10-23 09:30:00,42.4,42.46,41.95,41.98,25300.0,22.2608,22.2923,22.0246,22.0403,25300.0
2007-10-23 10:00:00,42.01,42.13,41.97,42.08,22100.0,22.0561,22.1191,22.0351,22.0928,22100.0
2007-10-23 10:30:00,42.08,42.12,41.87,41.88,23900.0,22.0928,22.1138,21.9826,21.9878,23900.0
2007-10-23 11:00:00,41.88,41.88,41.65,41.75,27100.0,21.9878,21.9878,21.8671,21.9196,27100.0
2007-10-23 11:30:00,41.75,42.04,41.65,42.04,31900.0,21.9196,22.0718,21.8671,22.0718,31900.0
2007-10-23 12:00:00,42.02,42.07,41.93,41.99,14800.0,22.0613,22.0876,22.0141,22.0456,14800.0
2007-10-23 12:30:00,41.98,41.98,41.88,41.89,6700.0,22.0403,22.0403,21.9878,21.9931,6700.0
2007-10-23 13:00:00,41.88,41.96,41.82,41.88,20700.0,21.9878,22.0298,21.9563,21.9878,20700.0
2007-10-23 13:30:00,41.89,41.95,41.85,41.95,19400.0,21.9931,22.0246,21.9721,22.0246,19400.0
2007-10-23 14:00:00,41.97,42.14,41.97,42.06,27900.0,22.0351,22.1243,22.0351,22.0823,27900.0
2007-10-23 14:30:00,42.06,42.12,41.97,42.03,28900.0,22.0823,22.1138,22.0351,22.0666,28900.0
2007-10-23 15:00:00,41.98,42.05,41.9,42.04,18900.0,22.0403,22.0771,21.9983,22.0718,18900.0
2007-10-23 15:30:00,42.05,42.19,41.97,42.19,66800.0,22.0771,22.1506,22.0351,22.1506,66800.0
2007-10-24 09:30:00,41.51,41.72,41.28,41.31,80300.0,21.7936,21.9038,21.6728,21.6886,80300.0
2007-10-24 10:00:00,41.3,41.3,40.91,40.99,69700.0,21.6833,21.6833,21.4786,21.5206,69700.0
2007-10-24 10:30:00,40.99,41.0,40.21,40.24,88100.0,21.5206,21.5258,21.111,21.1268,88100.0
2007-10-24 11:00:00,40.23,40.29,39.81,39.99,121000.0,21.1215,21.1531,20.901,20.9955,121000.0
2007-10-24 11:30:00,39.99,40.28,39.9,40.19,89100.0,20.9955,21.1478,20.9483,21.1005,89100.0
2007-10-24 12:00:00,40.17,40.54,40.11,40.5,45100.0,21.09,21.2843,21.0585,21.2633,45100.0
2007-10-24 12:30:00,40.47,40.62,40.22,40.33,45400.0,21.2476,21.3263,21.1163,21.1741,45400.0
2007-10-24 13:00:00,40.34,40.37,40.1,40.22,48500.0,21.1793,21.1951,21.0533,21.1163,48500.0
2007-10-24 13:30:00,40.22,40.25,39.85,39.93,77300.0,21.1163,21.1321,20.922,20.964,77300.0
2007-10-24 14:00:00,39.92,39.95,39.63,39.91,102800.0,20.9588,20.9745,20.8065,20.9535,102800.0
2007-10-24 14:30:00,39.9,40.18,39.88,40.18,95700.0,20.9483,21.0953,20.9378,21.0953,95700.0
2007-10-24 15:00:00,40.17,40.5,40.14,40.26,158600.0,21.09,21.2633,21.0743,21.1373,158600.0
2007-10-24 15:30:00,40.26,40.31,39.77,39.88,284900.0,21.1373,21.1636,20.88,20.9378,284900.0
2007-10-25 09:30:00,38.88,39.35,37.54,38.56,253000.0,20.4128,20.6595,19.7092,20.2448,253000.0
2007-10-25 10:00:00,38.55,39.16,38.54,39.13,174100.0,20.2395,20.5598,20.2343,20.544,174100.0
2007-10-25 10:30:00,39.14,39.36,39.11,39.27,152200.0,20.5493,20.6648,20.5335,20.6175,152200.0
2007-10-25 11:00:00,39.27,39.38,39.03,39.08,95800.0,20.6175,20.6753,20.4915,20.5178,95800.0
2007-10-25 11:30:00,39.09,39.36,38.95,39.0,166200.0,20.523,20.6648,20.4495,20.4758,166200.0
2007-10-25 12:00:00,39.0,39.03,38.73,38.77,358500.0,20.4758,20.4915,20.334,20.355,358500.0
2007-10-25 12:30:00,38.77,38.86,38.66,38.83,65200.0,20.355,20.4023,20.2973,20.3865,65200.0
2007-10-25 13:00:00,38.83,38.9,38.48,38.59,97800.0,20.3865,20.4233,20.2028,20.2605,97800.0
2007-10-25 13:30:00,38.6,38.85,38.6,38.8,105700.0,20.2658,20.397,20.2658,20.3708,105700.0
2007-10-25 14:00:00,38.79,39.32,38.75,39.31,132500.0,20.3655,20.6438,20.3445,20.6385,132500.0
2007-10-25 14:30:00,39.32,39.56,39.17,39.54,184200.0,20.6438,20.7698,20.565,20.7593,184200.0
2007-10-25 15:00:00,39.54,39.61,39.36,39.37,215500.0,20.7593,20.796,20.6648,20.67,215500.0
2007-10-25 15:30:00,39.38,39.53,39.33,39.38,377400.0,20.6753,20.754,20.649,20.6753,377400.0
2007-10-26 09:30:00,39.51,39.59,38.75,38.75,149800.0,20.7435,20.7855,20.3445,20.3445,149800.0
2007-10-26 10:00:00,38.75,39.0,38.59,38.78,104000.0,20.3445,20.4758,20.2605,20.3603,104000.0
2007-10-26 10:30:00,38.78,38.78,38.41,38.62,102200.0,20.3603,20.3603,20.166,20.2763,102200.0
2007-10-26 11:00:00,38.61,38.82,38.61,38.75,75500.0,20.271,20.3813,20.271,20.3445,75500.0
2007-10-26 11:30:00,38.74,38.79,38.7,38.7,60000.0,20.3393,20.3655,20.3183,20.3183,60000.0
2007-10-26 12:00:00,38.7,38.79,38.65,38.79,64100.0,20.3183,20.3655,20.292,20.3655,64100.0
2007-10-26 12:30:00,38.79,39.04,38.7,39.01,66800.0,20.3655,20.4968,20.3183,20.481,66800.0
2007-10-26 13:00:00,39.03,39.15,38.84,39.15,50100.0,20.4915,20.5545,20.3918,20.5545,50100.0
2007-10-26 13:30:00,39.16,39.16,39.04,39.14,51200.0,20.5598,20.5598,20.4968,20.5493,51200.0
2007-10-26 14:00:00,39.15,39.5,39.13,39.3,96300.0,20.5545,20.7383,20.544,20.6333,96300.0
2007-10-26 14:30:00,39.31,39.37,39.22,39.3,108900.0,20.6385,20.67,20.5913,20.6333,108900.0
2007-10-26 15:00:00,39.29,39.39,39.16,39.19,52100.0,20.628,20.6805,20.5598,20.5755,52100.0
2007-10-26 15:30:00,39.2,39.51,39.2,39.51,122700.0,20.5808,20.7435,20.5808,20.7435,122700.0
2007-10-29 09:30:00,39.8,39.8,39.43,39.48,56900.0,20.8958,20.8958,20.7015,20.7278,56900.0
2007-10-29 10:00:00,39.48,39.49,39.27,39.34,69000.0,20.7278,20.733,20.6175,20.6543,69000.0
2007-10-29 10:30:00,39.33,39.43,39.27,39.4,41700.0,20.649,20.7015,20.6175,20.6858,41700.0
2007-10-29 11:00:00,39.39,39.54,39.3,39.54,43000.0,20.6805,20.7593,20.6333,20.7593,43000.0
2007-10-29 11:30:00,39.54,39.67,39.52,39.52,34800.0,20.7593,20.8275,20.7488,20.7488,34800.0
2007-10-29 12:00:00,39.52,39.75,39.52,39.59,54700.0,20.7488,20.8695,20.7488,20.7855,54700.0
2007-10-29 12:30:00,39.58,39.59,39.43,39.44,25100.0,20.7803,20.7855,20.7015,20.7068,25100.0
2007-10-29 13:00:00,39.44,39.74,39.43,39.74,40300.0,20.7068,20.8643,20.7015,20.8643,40300.0
2007-10-29 13:30:00,39.74,39.84,39.74,39.84,43700.0,20.8643,20.9168,20.8643,20.9168,43700.0
2007-10-29 14:00:00,39.82,39.85,39.68,39.68,43900.0,20.9063,20.922,20.8328,20.8328,43900.0
2007-10-29 14:30:00,39.66,39.78,39.57,39.73,65800.0,20.8223,20.8853,20.775,20.859,65800.0
2007-10-29 15:00:00,39.73,39.81,39.69,39.79,51100.0,20.859,20.901,20.838,20.8905,51100.0
2007-10-29 15:30:00,39.81,39.88,39.68,39.7,87200.0,20.901,20.9378,20.8328,20.8433,87200.0
2007-10-30 09:30:00,39.52,39.84,39.49,39.69,40300.0,20.7488,20.9168,20.733,20.838,40300.0
2007-10-30 10:00:00,39.65,39.74,39.44,39.5,45600.0,20.817,20.8643,20.7068,20.7383,45600.0
2007-10-30 10:30:00,39.48,39.78,39.48,39.75,27500.0,20.7278,20.8853,20.7278,20.8695,27500.0
2007-10-30 11:00:00,39.75,39.76,39.63,39.63,46400.0,20.8695,20.8748,20.8065,20.8065,46400.0
2007-10-30 11:30:00,39.63,39.63,39.47,39.54,28600.0,20.8065,20.8065,20.7225,20.7593,28600.0
2007-10-30 12:00:00,39.56,39.79,39.56,39.75,26200.0,20.7698,20.8905,20.7698,20.8695,26200.0
2007-10-30 12:30:00,39.75,39.84,39.62,39.82,37400.0,20.8695,20.9168,20.8013,20.9063,37400.0
2007-10-30 13:00:00,39.8,39.89,39.75,39.8,33300.0,20.8958,20.943,20.8695,20.8958,33300.0
2007-10-30 13:30:00,39.81,39.91,39.79,39.88,29300.0,20.901,20.9535,20.8905,20.9378,29300.0
2007-10-30 14:00:00,39.89,39.94,39.86,39.91,30100.0,20.943,20.9693,20.9273,20.9535,30100.0
2007-10-30 14:30:00,39.91,40.07,39.9,40.06,62500.0,20.9535,21.0375,20.9483,21.0323,62500.0
2007-10-30 15:00:00,40.04,40.12,39.96,39.96,81800.0,21.0218,21.0638,20.9798,20.9798,81800.0
2007-10-30 15:30:00,39.95,39.96,39.79,39.82,101100.0,20.9745,20.9798,20.8905,20.9063,101100.0
2007-10-31 09:30:00,40.21,40.21,39.76,40.17,70100.0,21.111,21.111,20.8748,21.09,70100.0
2007-10-31 10:00:00,40.21,40.32,40.14,40.16,56200.0,21.111,21.1688,21.0743,21.0848,56200.0
2007-10-31 10:30:00,40.17,40.17,39.85,39.85,60100.0,21.09,21.09,20.922,20.922,60100.0
2007-10-31 11:00:00,39.85,39.9,39.83,39.86,47000.0,20.922,20.9483,20.9115,20.9273,47000.0
2007-10-31 11:30:00,39.86,39.98,39.79,39.97,41600.0,20.9273,20.9903,20.8905,20.985,41600.0
2007-10-31 12:00:00,39.98,40.19,39.98,40.16,41800.0,20.9903,21.1005,20.9903,21.0848,41800.0
2007-10-31 12:30:00,40.16,40.19,40.16,40.19,23700.0,21.0848,21.1005,21.0848,21.1005,23700.0
2007-10-31 13:00:00,40.18,40.22,40.1,40.11,30600.0,21.0953,21.1163,21.0533,21.0585,30600.0
2007-10-31 13:30:00,40.12,40.25,40.05,40.09,44900.0,21.0638,21.1321,21.027,21.048,44900.0
2007-10-31 14:00:00,40.1,40.17,39.4,39.49,119800.0,21.0533,21.09,20.6858,20.733,119800.0
2007-10-31 14:30:00,39.53,40.15,39.33,40.0,124400.0,20.754,21.0795,20.649,21.0008,124400.0
2007-10-31 15:00:00,39.97,39.99,39.48,39.59,103700.0,20.985,20.9955,20.7278,20.7855,103700.0
2007-10-31 15:30:00,39.59,39.81,39.55,39.76,150400.0,20.7855,20.901,20.7645,20.8748,150400.0
2007-11-01 09:30:00,39.37,39.63,38.5,38.88,85400.0,20.67,20.8065,20.2133,20.4128,85400.0
2007-11-01 10:00:00,38.85,39.04,38.51,38.96,81800.0,20.397,20.4968,20.2185,20.4548,81800.0
2007-11-01 10:30:00,38.96,39.37,38.94,39.11,52800.0,20.4548,20.67,20.4443,20.5335,52800.0
2007-11-01 11:00:00,39.11,39.22,39.03,39.2,42700.0,20.5335,20.5913,20.4915,20.5808,42700.0
2007-11-01 11:30:00,39.2,39.29,39.07,39.29,55900.0,20.5808,20.628,20.5125,20.628,55900.0
2007-11-01 12:00:00,39.29,39.53,39.28,39.43,53300.0,20.628,20.754,20.6228,20.7015,53300.0
2007-11-01 12:30:00,39.44,39.51,39.38,39.47,50600.0,20.7068,20.7435,20.6753,20.7225,50600.0
2007-11-01 13:00:00,39.47,39.53,39.45,39.5,45200.0,20.7225,20.754,20.712,20.7383,45200.0
2007-11-01 13:30:00,39.5,39.53,39.35,39.38,89400.0,20.7383,20.754,20.6595,20.6753,89400.0
2007-11-01 14:00:00,39.38,39.55,39.36,39.42,63600.0,20.6753,20.7645,20.6648,20.6963,63600.0
2007-11-01 14:30:00,39.43,39.57,39.41,39.43,76000.0,20.7015,20.775,20.691,20.7015,76000.0
2007-11-01 15:00:00,39.42,39.52,39.36,39.38,129200.0,20.6963,20.7488,20.6648,20.6753,129200.0
2007-11-01 15:30:00,39.38,39.47,39.08,39.12,199400.0,20.6753,20.7225,20.5178,20.5388,199400.0
2007-11-02 09:30:00,38.91,39.09,38.0,38.16,190900.0,20.4285,20.523,19.9508,20.0348,190900.0
2007-11-02 10:00:00,38.18,38.43,38.0,38.39,156400.0,20.0453,20.1765,19.9508,20.1555,156400.0
2007-11-02 10:30:00,38.39,38.55,38.26,38.47,129000.0,20.1555,20.2395,20.0873,20.1975,129000.0
2007-11-02 11:00:00,38.49,38.52,38.28,38.32,125600.0,20.208,20.2238,20.0978,20.1188,125600.0
2007-11-02 11:30:00,38.32,38.8,38.32,38.61,106700.0,20.1188,20.3708,20.1188,20.271,106700.0
2007-11-02 12:00:00,38.61,38.84,38.51,38.63,62000.0,20.271,20.3918,20.2185,20.2815,62000.0
2007-11-02 12:30:00,38.68,39.13,38.6,39.13,46000.0,20.3078,20.544,20.2658,20.544,46000.0
2007-11-02 13:00:00,39.14,39.18,38.62,38.63,48300.0,20.5493,20.5703,20.2763,20.2815,48300.0
2007-11-02 13:30:00,38.64,38.65,38.44,38.53,42300.0,20.2868,20.292,20.1818,20.229,42300.0
2007-11-02 14:00:00,38.55,38.57,38.3,38.45,57700.0,20.2395,20.25,20.1083,20.187,57700.0
2007-11-02 14:30:00,38.43,38.46,38.28,38.31,97600.0,20.1765,20.1923,20.0978,20.1135,97600.0
2007-11-02 15:00:00,38.31,38.54,38.25,38.38,95200.0,20.1135,20.2343,20.082,20.1503,95200.0
2007-11-02 15:30:00,38.38,38.91,38.38,38.8,172600.0,20.1503,20.4285,20.1503,20.3708,172600.0
2007-11-05 09:30:00,38.47,38.97,38.16,38.93,67200.0,20.1975,20.46,20.0348,20.439,67200.0
2007-11-05 10:00:00,39.0,39.14,38.91,39.01,81100.0,20.4758,20.5493,20.4285,20.481,81100.0
2007-11-05 10:30:00,39.0,39.25,38.97,38.98,58100.0,20.4758,20.607,20.46,20.4653,58100.0
2007-11-05 11:00:00,38.97,39.05,38.93,39.0,37000.0,20.46,20.502,20.439,20.4758,37000.0
2007-11-05 11:30:00,38.99,39.12,38.93,38.95,36600.0,20.4705,20.5388,20.439,20.4495,36600.0
2007-11-05 12:00:00,38.96,39.01,38.64,38.69,45900.0,20.4548,20.481,20.2868,20.313,45900.0
2007-11-05 12:30:00,38.7,38.82,38.66,38.8,53800.0,20.3183,20.3813,20.2973,20.3708,53800.0
2007-11-05 13:00:00,38.8,38.86,38.65,38.69,33000.0,20.3708,20.4023,20.292,20.313,33000.0
2007-11-05 13:30:00,38.66,38.71,38.39,38.44,39700.0,20.2973,20.3235,20.1555,20.1818,39700.0
2007-11-05 14:00:00,38.45,38.59,38.31,38.43,55500.0,20.187,20.2605,20.1135,20.1765,55500.0
2007-11-05 14:30:00,38.43,38.67,38.23,38.62,84300.0,20.1765,20.3025,20.0715,20.2763,84300.0
2007-11-05 15:00:00,38.58,39.03,38.48,38.99,90200.0,20.2553,20.4915,20.2028,20.4705,90200.0
2007-11-05 15:30:00,38.96,39.04,38.62,38.69,96300.0,20.4548,20.4968,20.2763,20.313,96300.0
2007-11-06 09:30:00,38.75,39.35,38.65,38.69,35200.0,20.3445,20.6595,20.292,20.313,35200.0
2007-11-06 10:00:00,38.69,38.82,38.66,38.74,25000.0,20.313,20.3813,20.2973,20.3393,25000.0
2007-11-06 10:30:00,38.73,38.74,38.19,38.29,53100.0,20.334,20.3393,20.0505,20.103,53100.0
2007-11-06 11:00:00,38.29,38.56,38.29,38.48,37300.0,20.103,20.2448,20.103,20.2028,37300.0
2007-11-06 11:30:00,38.49,38.82,38.46,38.7,35300.0,20.208,20.3813,20.1923,20.3183,35300.0
2007-11-06 12:00:00,38.7,38.8,38.5,38.79,28500.0,20.3183,20.3708,20.2133,20.3655,28500.0
2007-11-06 12:30:00,38.78,39.0,38.7,39.0,36100.0,20.3603,20.4758,20.3183,20.4758,36100.0
2007-11-06 13:00:00,39.02,39.05,38.94,39.0,35300.0,20.4863,20.502,20.4443,20.4758,35300.0
2007-11-06 13:30:00,38.99,39.27,38.99,39.15,43200.0,20.4705,20.6175,20.4705,20.5545,43200.0
2007-11-06 14:00:00,39.15,39.28,39.11,39.13,42700.0,20.5545,20.6228,20.5335,20.544,42700.0
2007-11-06 14:30:00,39.12,39.22,39.08,39.19,57100.0,20.5388,20.5913,20.5178,20.5755,57100.0
2007-11-06 15:00:00,39.18,39.41,39.18,39.36,58000.0,20.5703,20.691,20.5703,20.6648,58000.0
2007-11-06 15:30:00,39.37,39.39,39.17,39.31,132800.0,20.67,20.6805,20.565,20.6385,132800.0
2007-11-07 09:30:00,38.68,39.08,38.59,38.65,54400.0,20.3078,20.5178,20.2605,20.292,54400.0
2007-11-07 10:00:00,38.66,39.05,38.63,38.99,48200.0,20.2973,20.502,20.2815,20.4705,48200.0
2007-11-07 10:30:00,39.0,39.05,38.61,38.81,84200.0,20.4758,20.502,20.271,20.376,84200.0
2007-11-07 11:00:00,38.81,39.14,38.68,39.14,60300.0,20.376,20.5493,20.3078,20.5493,60300.0
2007-11-07 11:30:00,39.16,39.16,38.94,38.98,42900.0,20.5598,20.5598,20.4443,20.4653,42900.0
2007-11-07 12:00:00,38.97,38.99,38.56,38.74,50600.0,20.46,20.4705,20.2448,20.3393,50600.0
2007-11-07 12:30:00,38.74,38.86,38.53,38.66,38200.0,20.3393,20.4023,20.229,20.2973,38200.0
2007-11-07 13:00:00,38.65,38.71,38.23,38.51,70300.0,20.292,20.3235,20.0715,20.2185,70300.0
2007-11-07 13:30:00,38.51,38.7,38.49,38.62,43500.0,20.2185,20.3183,20.208,20.2763,43500.0
2007-11-07 14:00:00,38.58,38.92,38.53,38.87,52700.0,20.2553,20.4338,20.229,20.4075,52700.0
2007-11-07 14:30:00,38.88,39.13,38.84,38.88,121300.0,20.4128,20.544,20.3918,20.4128,121300.0
2007-11-07 15:00:00,38.89,39.0,38.63,38.66,80700.0,20.418,20.4758,20.2815,20.2973,80700.0
2007-11-07 15:30:00,38.67,38.9,38.37,38.37,228700.0,20.3025,20.4233,20.145,20.145,228700.0
2007-11-08 09:30:00,38.4,38.97,38.25,38.67,52400.0,20.1608,20.46,20.082,20.3025,52400.0
2007-11-08 10:00:00,38.64,38.96,38.39,38.75,51800.0,20.2868,20.4548,20.1555,20.3445,51800.0
2007-11-08 10:30:00,38.76,39.07,38.58,39.07,141800.0,20.3498,20.5125,20.2553,20.5125,141800.0
2007-11-08 11:00:00,39.06,39.23,38.73,38.85,66300.0,20.5073,20.5965,20.334,20.397,66300.0
2007-11-08 11:30:00,38.85,38.9,38.61,38.77,51100.0,20.397,20.4233,20.271,20.355,51100.0
2007-11-08 12:00:00,38.78,38.85,38.56,38.82,60800.0,20.3603,20.397,20.2448,20.3813,60800.0
2007-11-08 12:30:00,38.83,38.85,38.57,38.73,74200.0,20.3865,20.397,20.25,20.334,74200.0
2007-11-08 13:00:00,38.76,39.07,38.63,38.97,84600.0,20.3498,20.5125,20.2815,20.46,84600.0
2007-11-08 13:30:00,38.98,39.14,38.82,39.11,71500.0,20.4653,20.5493,20.3813,20.5335,71500.0
2007-11-08 14:00:00,39.08,39.19,38.8,38.84,88100.0,20.5178,20.5755,20.3708,20.3918,88100.0
2007-11-08 14:30:00,38.85,39.18,38.75,39.15,74100.0,20.397,20.5703,20.3445,20.5545,74100.0
2007-11-08 15:00:00,39.17,39.48,39.0,39.37,133400.0,20.565,20.7278,20.4758,20.67,133400.0
2007-11-08 15:30:00,39.37,39.75,39.34,39.55,207700.0,20.67,20.8695,20.6543,20.7645,207700.0
2007-11-09 09:30:00,38.71,39.75,38.63,39.06,72500.0,20.3235,20.8695,20.2815,20.5073,72500.0
2007-11-09 10:00:00,39.01,39.77,38.81,39.48,71000.0,20.481,20.88,20.376,20.7278,71000.0
2007-11-09 10:30:00,39.49,39.72,39.34,39.59,55200.0,20.733,20.8538,20.6543,20.7855,55200.0
2007-11-09 11:00:00,39.59,40.03,39.42,39.9,56400.0,20.7855,21.0165,20.6963,20.9483,56400.0
2007-11-09 11:30:00,39.9,40.33,39.9,40.23,82900.0,20.9483,21.1741,20.9483,21.1215,82900.0
2007-11-09 12:00:00,40.22,40.23,39.58,40.23,58400.0,21.1163,21.1215,20.7803,21.1215,58400.0
2007-11-09 12:30:00,40.22,40.4,40.21,40.28,56700.0,21.1163,21.2108,21.111,21.1478,56700.0
2007-11-09 13:00:00,40.27,40.27,40.0,40.19,19800.0,21.1426,21.1426,21.0008,21.1005,19800.0
2007-11-09 13:30:00,40.2,40.24,40.07,40.16,19800.0,21.1058,21.1268,21.0375,21.0848,19800.0
2007-11-09 14:00:00,40.14,40.58,40.1,40.47,48500.0,21.0743,21.3053,21.0533,21.2476,48500.0
2007-11-09 14:30:00,40.47,40.75,40.34,40.59,47200.0,21.2476,21.3946,21.1793,21.3106,47200.0
2007-11-09 15:00:00,40.6,40.92,40.57,40.78,63000.0,21.3158,21.4838,21.3001,21.4103,63000.0
2007-11-09 15:30:00,40.78,40.79,40.09,40.11,165800.0,21.4103,21.4156,21.048,21.0585,165800.0
2007-11-12 09:30:00,40.58,40.74,39.92,40.65,44400.0,21.3053,21.3893,20.9588,21.3421,44400.0
2007-11-12 10:00:00,40.68,40.68,40.35,40.58,49400.0,21.3578,21.3578,21.1846,21.3053,49400.0
2007-11-12 10:30:00,40.58,40.95,40.55,40.94,38300.0,21.3053,21.4996,21.2896,21.4943,38300.0
2007-11-12 11:00:00,40.91,41.32,40.9,41.32,60100.0,21.4786,21.6938,21.4733,21.6938,60100.0
2007-11-12 11:30:00,41.31,41.33,41.14,41.21,80100.0,21.6886,21.6991,21.5993,21.6361,80100.0
2007-11-12 12:00:00,41.22,41.4,41.2,41.37,34000.0,21.6413,21.7358,21.6308,21.7201,34000.0
2007-11-12 12:30:00,41.39,41.5,41.36,41.36,40300.0,21.7306,21.7883,21.7148,21.7148,40300.0
2007-11-12 13:00:00,41.36,41.42,41.27,41.35,42200.0,21.7148,21.7463,21.6676,21.7096,42200.0
2007-11-12 13:30:00,41.35,41.36,40.94,41.1,46300.0,21.7096,21.7148,21.4943,21.5783,46300.0
2007-11-12 14:00:00,41.1,41.25,40.95,41.17,35700.0,21.5783,21.6571,21.4996,21.6151,35700.0
2007-11-12 14:30:00,41.19,41.32,41.11,41.11,34700.0,21.6256,21.6938,21.5836,21.5836,34700.0
2007-11-12 15:00:00,41.16,41.16,40.84,40.84,103200.0,21.6098,21.6098,21.4418,21.4418,103200.0
2007-11-12 15:30:00,40.84,40.96,40.55,40.6,156200.0,21.4418,21.5048,21.2896,21.3158,156200.0
2007-11-13 09:30:00,40.85,41.46,40.85,41.09,69100.0,21.4471,21.7673,21.4471,21.5731,69100.0
2007-11-13 10:00:00,41.07,41.3,40.9,40.94,36500.0,21.5626,21.6833,21.4733,21.4943,36500.0
2007-11-13 10:30:00,40.93,40.93,40.61,40.7,61900.0,21.4891,21.4891,21.3211,21.3683,61900.0
2007-11-13 11:00:00,40.67,41.11,40.67,41.09,20400.0,21.3526,21.5836,21.3526,21.5731,20400.0
2007-11-13 11:30:00,41.09,41.3,41.06,41.18,32800.0,21.5731,21.6833,21.5573,21.6203,32800.0
2007-11-13 12:00:00,41.19,41.48,41.19,41.42,20400.0,21.6256,21.7778,21.6256,21.7463,20400.0
2007-11-13 12:30:00,41.39,41.47,41.3,41.46,27000.0,21.7306,21.7726,21.6833,21.7673,27000.0
2007-11-13 13:00:00,41.47,41.49,41.37,41.41,24400.0,21.7726,21.7831,21.7201,21.7411,24400.0
2007-11-13 13:30:00,41.41,41.49,41.28,41.29,35500.0,21.7411,21.7831,21.6728,21.6781,35500.0
2007-11-13 14:00:00,41.3,41.47,41.29,41.37,22000.0,21.6833,21.7726,21.6781,21.7201,22000.0
2007-11-13 14:30:00,41.39,41.5,41.34,41.43,17900.0,21.7306,21.7883,21.7043,21.7516,17900.0
2007-11-13 15:00:00,41.41,41.69,41.41,41.63,51000.0,21.7411,21.8881,21.7411,21.8566,51000.0
2007-11-13 15:30:00,41.62,41.93,41.6,41.92,122300.0,21.8513,22.0141,21.8408,22.0088,122300.0
2007-11-14 09:30:00,41.6,42.17,41.42,41.55,86500.0,21.8408,22.1401,21.7463,21.8146,86500.0
2007-11-14 10:00:00,41.54,41.76,41.33,41.39,38700.0,21.8093,21.9248,21.6991,21.7306,38700.0
2007-11-14 10:30:00,41.37,41.8,41.24,41.69,43400.0,21.7201,21.9458,21.6518,21.8881,43400.0
2007-11-14 11:00:00,41.69,41.85,41.64,41.74,37000.0,21.8881,21.9721,21.8618,21.9143,37000.0
2007-11-14 11:30:00,41.72,41.83,41.62,41.75,26300.0,21.9038,21.9616,21.8513,21.9196,26300.0
2007-11-14 12:00:00,41.74,41.84,41.61,41.73,28800.0,21.9143,21.9668,21.8461,21.9091,28800.0
2007-11-14 12:30:00,41.73,41.76,41.45,41.45,21500.0,21.9091,21.9248,21.7621,21.7621,21500.0
2007-11-14 13:00:00,41.45,41.77,41.45,41.69,28700.0,21.7621,21.9301,21.7621,21.8881,28700.0
2007-11-14 13:30:00,41.67,41.7,41.49,41.53,32300.0,21.8776,21.8933,21.7831,21.8041,32300.0
2007-11-14 14:00:00,41.51,41.87,41.5,41.75,34200.0,21.7936,21.9826,21.7883,21.9196,34200.0
2007-11-14 14:30:00,41.76,41.89,41.69,41.74,39500.0,21.9248,21.9931,21.8881,21.9143,39500.0
2007-11-14 15:00:00,41.71,41.97,41.69,41.9,41000.0,21.8986,22.0351,21.8881,21.9983,41000.0
2007-11-14 15:30:00,41.89,41.89,41.44,41.45,135900.0,21.9931,21.9931,21.7568,21.7621,135900.0
2007-11-15 09:30:00,41.63,41.66,41.04,41.3,35400.0,21.8566,21.8723,21.5468,21.6833,35400.0
2007-11-15 10:00:00,41.33,41.65,41.15,41.61,48400.0,21.6991,21.8671,21.6046,21.8461,48400.0
2007-11-15 10:30:00,41.58,41.86,41.57,41.66,36200.0,21.8303,21.9773,21.8251,21.8723,36200.0
2007-11-15 11:00:00,41.69,41.77,41.63,41.65,25100.0,21.8881,21.9301,21.8566,21.8671,25100.0
2007-11-15 11:30:00,41.65,41.77,41.57,41.63,53500.0,21.8671,21.9301,21.8251,21.8566,53500.0
2007-11-15 12:00:00,41.63,41.75,41.24,41.24,51000.0,21.8566,21.9196,21.6518,21.6518,51000.0
2007-11-15 12:30:00,41.25,41.47,41.21,41.43,33400.0,21.6571,21.7726,21.6361,21.7516,33400.0
2007-11-15 13:00:00,41.42,41.57,41.41,41.55,19200.0,21.7463,21.8251,21.7411,21.8146,19200.0
2007-11-15 13:30:00,41.56,41.66,41.4,41.42,27100.0,21.8198,21.8723,21.7358,21.7463,27100.0
2007-11-15 14:00:00,41.43,41.43,41.24,41.32,35300.0,21.7516,21.7516,21.6518,21.6938,35300.0
2007-11-15 14:30:00,41.32,41.4,40.98,41.02,67500.0,21.6938,21.7358,21.5153,21.5363,67500.0
2007-11-15 15:00:00,41.07,41.29,40.79,41.17,88000.0,21.5626,21.6781,21.4156,21.6151,88000.0
2007-11-15 15:30:00,41.16,41.22,40.73,40.95,223000.0,21.6098,21.6413,21.3841,21.4996,223000.0
2007-11-16 09:30:00,41.28,41.44,40.32,40.55,150900.0,21.6728,21.7568,21.1688,21.2896,150900.0
2007-11-16 10:00:00,40.51,40.51,40.17,40.17,71500.0,21.2686,21.2686,21.09,21.09,71500.0
2007-11-16 10:30:00,40.19,40.28,40.03,40.23,89600.0,21.1005,21.1478,21.0165,21.1215,89600.0
2007-11-16 11:00:00,40.24,40.52,40.16,40.17,52900.0,21.1268,21.2738,21.0848,21.09,52900.0
2007-11-16 11:30:00,40.17,40.44,40.17,40.27,51100.0,21.09,21.2318,21.09,21.1426,51100.0
2007-11-16 12:00:00,40.26,40.65,40.26,40.5,29600.0,21.1373,21.3421,21.1373,21.2633,29600.0
2007-11-16 12:30:00,40.49,40.53,40.16,40.16,39300.0,21.2581,21.2791,21.0848,21.0848,39300.0
2007-11-16 13:00:00,40.16,40.35,40.16,40.29,46600.0,21.0848,21.1846,21.0848,21.1531,46600.0
2007-11-16 13:30:00,40.26,40.35,40.12,40.17,64300.0,21.1373,21.1846,21.0638,21.09,64300.0
2007-11-16 14:00:00,40.17,40.18,39.9,40.04,82900.0,21.09,21.0953,20.9483,21.0218,82900.0
2007-11-16 14:30:00,40.04,40.17,39.83,40.07,98700.0,21.0218,21.09,20.9115,21.0375,98700.0
2007-11-16 15:00:00,40.06,40.28,39.95,40.16,164800.0,21.0323,21.1478,20.9745,21.0848,164800.0
2007-11-16 15:30:00,40.16,40.64,40.13,40.53,198700.0,21.0848,21.3368,21.069,21.2791,198700.0
2007-11-19 09:30:00,40.63,40.63,39.69,39.8,88500.0,21.3316,21.3316,20.838,20.8958,88500.0
2007-11-19 10:00:00,39.8,39.97,39.58,39.77,98100.0,20.8958,20.985,20.7803,20.88,98100.0
2007-11-19 10:30:00,39.77,39.87,39.64,39.81,75000.0,20.88,20.9325,20.8118,20.901,75000.0
2007-11-19 11:00:00,39.8,39.83,39.64,39.75,79500.0,20.8958,20.9115,20.8118,20.8695,79500.0
2007-11-19 11:30:00,39.78,40.07,39.76,39.92,43000.0,20.8853,21.0375,20.8748,20.9588,43000.0
2007-11-19 12:00:00,39.92,40.33,39.91,40.23,58800.0,20.9588,21.1741,20.9535,21.1215,58800.0
2007-11-19 12:30:00,40.24,40.27,40.06,40.18,49000.0,21.1268,21.1426,21.0323,21.0953,49000.0
2007-11-19 13:00:00,40.19,40.21,39.95,40.14,45300.0,21.1005,21.111,20.9745,21.0743,45300.0
2007-11-19 13:30:00,40.14,40.27,40.0,40.01,46800.0,21.0743,21.1426,21.0008,21.006,46800.0
2007-11-19 14:00:00,40.0,40.42,40.0,40.41,45800.0,21.0008,21.2213,21.0008,21.2161,45800.0
2007-11-19 14:30:00,40.42,40.62,40.35,40.42,68300.0,21.2213,21.3263,21.1846,21.2213,68300.0
2007-11-19 15:00:00,40.4,40.58,40.24,40.42,49000.0,21.2108,21.3053,21.1268,21.2213,49000.0
2007-11-19 15:30:00,40.42,40.49,40.17,40.2,133500.0,21.2213,21.2581,21.09,21.1058,133500.0
2007-11-20 09:30:00,40.14,40.8,39.91,40.32,86400.0,21.0743,21.4208,20.9535,21.1688,86400.0
2007-11-20 10:00:00,40.34,40.69,40.32,40.47,81300.0,21.1793,21.3631,21.1688,21.2476,81300.0
2007-11-20 10:30:00,40.45,40.73,40.33,40.7,46200.0,21.2371,21.3841,21.1741,21.3683,46200.0
2007-11-20 11:00:00,40.7,40.74,40.53,40.64,39600.0,21.3683,21.3893,21.2791,21.3368,39600.0
2007-11-20 11:30:00,40.64,40.73,40.53,40.54,47500.0,21.3368,21.3841,21.2791,21.2843,47500.0
2007-11-20 12:00:00,40.52,40.56,40.3,40.3,43400.0,21.2738,21.2948,21.1583,21.1583,43400.0
2007-11-20 12:30:00,40.31,40.33,40.03,40.26,41200.0,21.1636,21.1741,21.0165,21.1373,41200.0
2007-11-20 13:00:00,40.25,40.25,39.83,39.95,53100.0,21.1321,21.1321,20.9115,20.9745,53100.0
2007-11-20 13:30:00,39.96,40.41,39.95,40.32,47200.0,20.9798,21.2161,20.9745,21.1688,47200.0
2007-11-20 14:00:00,40.35,40.43,39.83,39.87,83400.0,21.1846,21.2266,20.9115,20.9325,83400.0
2007-11-20 14:30:00,39.88,40.3,39.83,40.09,77000.0,20.9378,21.1583,20.9115,21.048,77000.0
2007-11-20 15:00:00,40.09,40.46,40.01,40.33,72700.0,21.048,21.2423,21.006,21.1741,72700.0
2007-11-20 15:30:00,40.33,41.0,40.33,40.81,173800.0,21.1741,21.5258,21.1741,21.4261,173800.0
2007-11-21 09:30:00,40.57,40.8,40.05,40.3,62000.0,21.3001,21.4208,21.027,21.1583,62000.0
2007-11-21 10:00:00,40.28,40.42,40.12,40.37,43600.0,21.1478,21.2213,21.0638,21.1951,43600.0
2007-11-21 10:30:00,40.39,40.4,39.85,39.97,59200.0,21.2056,21.2108,20.922,20.985,59200.0
2007-11-21 11:00:00,39.97,40.09,39.82,40.09,45400.0,20.985,21.048,20.9063,21.048,45400.0
2007-11-21 11:30:00,40.11,40.31,40.01,40.16,30800.0,21.0585,21.1636,21.006,21.0848,30800.0
2007-11-21 12:00:00,40.16,40.32,40.15,40.22,27600.0,21.0848,21.1688,21.0795,21.1163,27600.0
2007-11-21 12:30:00,40.23,40.88,40.15,40.86,55200.0,21.1215,21.4628,21.0795,21.4523,55200.0
2007-11-21 13:00:00,40.86,40.95,40.43,40.5,34900.0,21.4523,21.4996,21.2266,21.2633,34900.0
2007-11-21 13:30:00,40.47,40.58,40.34,40.48,23300.0,21.2476,21.3053,21.1793,21.2528,23300.0
2007-11-21 14:00:00,40.47,40.66,40.43,40.54,38700.0,21.2476,21.3473,21.2266,21.2843,38700.0
2007-11-21 14:30:00,40.55,40.77,40.51,40.77,48700.0,21.2896,21.4051,21.2686,21.4051,48700.0
2007-11-21 15:00:00,40.76,40.83,40.3,40.32,67900.0,21.3998,21.4366,21.1583,21.1688,67900.0
2007-11-21 15:30:00,40.35,40.42,40.11,40.15,199300.0,21.1846,21.2213,21.0585,21.0795,199300.0
2007-11-23 09:30:00,40.34,40.79,40.09,40.57,34700.0,21.1793,21.4156,21.048,21.3001,34700.0
2007-11-23 10:00:00,40.63,40.76,40.49,40.5,22500.0,21.3316,21.3998,21.2581,21.2633,22500.0
2007-11-23 10:30:00,40.5,40.73,40.43,40.64,39100.0,21.2633,21.3841,21.2266,21.3368,39100.0
2007-11-23 11:00:00,40.65,40.67,40.46,40.59,41500.0,21.3421,21.3526,21.2423,21.3106,41500.0
2007-11-23 11:30:00,40.6,40.72,40.46,40.51,70500.0,21.3158,21.3788,21.2423,21.2686,70500.0
2007-11-23 12:00:00,40.51,40.63,40.38,40.63,46200.0,21.2686,21.3316,21.2003,21.3316,46200.0
2007-11-23 12:30:00,40.6,40.81,40.35,40.59,90900.0,21.3158,21.4261,21.1846,21.3106,90900.0
2007-11-26 09:30:00,40.27,40.6,40.03,40.45,48300.0,21.1426,21.3158,21.0165,21.2371,48300.0
2007-11-26 10:00:00,40.47,40.5,40.12,40.21,59100.0,21.2476,21.2633,21.0638,21.111,59100.0
2007-11-26 10:30:00,40.17,40.29,39.91,39.95,39200.0,21.09,21.1531,20.9535,20.9745,39200.0
2007-11-26 11:00:00,39.96,40.0,39.78,39.84,68900.0,20.9798,21.0008,20.8853,20.9168,68900.0
2007-11-26 11:30:00,39.8,39.82,39.54,39.58,77500.0,20.8958,20.9063,20.7593,20.7803,77500.0
2007-11-26 12:00:00,39.59,39.7,39.53,39.7,239600.0,20.7855,20.8433,20.754,20.8433,239600.0
2007-11-26 12:30:00,39.69,39.7,39.54,39.67,59800.0,20.838,20.8433,20.7593,20.8275,59800.0
2007-11-26 13:00:00,39.66,39.67,39.5,39.5,36700.0,20.8223,20.8275,20.7383,20.7383,36700.0
2007-11-26 13:30:00,39.5,39.58,39.42,39.46,54300.0,20.7383,20.7803,20.6963,20.7173,54300.0
2007-11-26 14:00:00,39.46,39.52,39.41,39.44,54800.0,20.7173,20.7488,20.691,20.7068,54800.0
2007-11-26 14:30:00,39.43,39.44,39.22,39.26,84300.0,20.7015,20.7068,20.5913,20.6123,84300.0
2007-11-26 15:00:00,39.26,39.33,39.08,39.13,174800.0,20.6123,20.649,20.5178,20.544,174800.0
2007-11-26 15:30:00,39.14,39.25,38.9,38.91,302500.0,20.5493,20.607,20.4233,20.4285,302500.0
2007-11-27 09:30:00,38.81,39.71,38.61,39.41,132200.0,20.376,20.8485,20.271,20.691,132200.0
2007-11-27 10:00:00,39.41,39.54,39.08,39.15,90500.0,20.691,20.7593,20.5178,20.5545,90500.0
2007-11-27 10:30:00,39.2,39.42,39.16,39.39,80200.0,20.5808,20.6963,20.5598,20.6805,80200.0
2007-11-27 11:00:00,39.4,39.52,39.38,39.43,74500.0,20.6858,20.7488,20.6753,20.7015,74500.0
2007-11-27 11:30:00,39.43,39.78,39.43,39.54,52000.0,20.7015,20.8853,20.7015,20.7593,52000.0
2007-11-27 12:00:00,39.54,39.62,39.38,39.43,63400.0,20.7593,20.8013,20.6753,20.7015,63400.0
2007-11-27 12:30:00,39.45,39.64,39.45,39.59,64600.0,20.712,20.8118,20.712,20.7855,64600.0
2007-11-27 13:00:00,39.6,39.65,39.51,39.59,41700.0,20.7908,20.817,20.7435,20.7855,41700.0
2007-11-27 13:30:00,39.6,39.6,39.41,39.51,30500.0,20.7908,20.7908,20.691,20.7435,30500.0
2007-11-27 14:00:00,39.54,39.55,39.39,39.43,120600.0,20.7593,20.7645,20.6805,20.7015,120600.0
2007-11-27 14:30:00,39.39,39.44,39.12,39.31,57800.0,20.6805,20.7068,20.5388,20.6385,57800.0
2007-11-27 15:00:00,39.29,39.43,39.13,39.33,61300.0,20.628,20.7015,20.544,20.649,61300.0
2007-11-27 15:30:00,39.34,39.73,39.34,39.56,238700.0,20.6543,20.859,20.6543,20.7698,238700.0
2007-11-28 09:30:00,39.9,40.67,39.9,40.49,106800.0,20.9483,21.3526,20.9483,21.2581,106800.0
2007-11-28 10:00:00,40.46,40.65,40.18,40.36,83300.0,21.2423,21.3421,21.0953,21.1898,83300.0
2007-11-28 10:30:00,40.36,40.57,40.24,40.42,113900.0,21.1898,21.3001,21.1268,21.2213,113900.0
2007-11-28 11:00:00,40.42,40.44,40.14,40.18,35000.0,21.2213,21.2318,21.0743,21.0953,35000.0
2007-11-28 11:30:00,40.2,40.2,39.99,40.0,32400.0,21.1058,21.1058,20.9955,21.0008,32400.0
2007-11-28 12:00:00,40.04,40.39,40.02,40.31,33400.0,21.0218,21.2056,21.0113,21.1636,33400.0
2007-11-28 12:30:00,40.3,40.34,40.15,40.2,37500.0,21.1583,21.1793,21.0795,21.1058,37500.0
2007-11-28 13:00:00,40.19,40.32,40.12,40.3,43900.0,21.1005,21.1688,21.0638,21.1583,43900.0
2007-11-28 13:30:00,40.3,40.33,40.14,40.14,82900.0,21.1583,21.1741,21.0743,21.0743,82900.0
2007-11-28 14:00:00,40.15,40.41,40.11,40.27,68800.0,21.0795,21.2161,21.0585,21.1426,68800.0
2007-11-28 14:30:00,40.27,40.43,40.2,40.24,50700.0,21.1426,21.2266,21.1058,21.1268,50700.0
2007-11-28 15:00:00,40.23,40.28,40.2,40.25,90300.0,21.1215,21.1478,21.1058,21.1321,90300.0
2007-11-28 15:30:00,40.29,40.3,40.07,40.22,219100.0,21.1531,21.1583,21.0375,21.1163,219100.0
2007-11-29 09:30:00,39.92,40.44,39.51,39.6,49000.0,20.9588,21.2318,20.7435,20.7908,49000.0
2007-11-29 10:00:00,39.58,39.75,39.39,39.55,68400.0,20.7803,20.8695,20.6805,20.7645,68400.0
2007-11-29 10:30:00,39.55,39.59,39.42,39.48,72100.0,20.7645,20.7855,20.6963,20.7278,72100.0
2007-11-29 11:00:00,39.48,39.54,39.43,39.49,98500.0,20.7278,20.7593,20.7015,20.733,98500.0
2007-11-29 11:30:00,39.5,39.55,39.43,39.51,147100.0,20.7383,20.7645,20.7015,20.7435,147100.0
2007-11-29 12:00:00,39.52,39.6,39.45,39.52,76600.0,20.7488,20.7908,20.712,20.7488,76600.0
2007-11-29 12:30:00,39.54,39.6,39.44,39.46,61800.0,20.7593,20.7908,20.7068,20.7173,61800.0
2007-11-29 13:00:00,39.44,39.52,39.38,39.43,52000.0,20.7068,20.7488,20.6753,20.7015,52000.0
2007-11-29 13:30:00,39.44,39.65,39.44,39.57,74800.0,20.7068,20.817,20.7068,20.775,74800.0
2007-11-29 14:00:00,39.57,39.73,39.47,39.72,68300.0,20.775,20.859,20.7225,20.8538,68300.0
2007-11-29 14:30:00,39.71,39.86,39.64,39.85,54800.0,20.8485,20.9273,20.8118,20.922,54800.0
2007-11-29 15:00:00,39.84,40.03,39.84,40.02,74500.0,20.9168,21.0165,20.9168,21.0113,74500.0
2007-11-29 15:30:00,40.03,40.03,39.82,39.95,136000.0,21.0165,21.0165,20.9063,20.9745,136000.0
2007-11-30 09:30:00,40.35,41.15,40.0,40.62,55100.0,21.1846,21.6046,21.0008,21.3263,55100.0
2007-11-30 10:00:00,40.62,40.88,40.49,40.56,38000.0,21.3263,21.4628,21.2581,21.2948,38000.0
2007-11-30 10:30:00,40.57,40.61,40.27,40.29,52900.0,21.3001,21.3211,21.1426,21.1531,52900.0
2007-11-30 11:00:00,40.29,40.29,40.01,40.15,58600.0,21.1531,21.1531,21.006,21.0795,58600.0
2007-11-30 11:30:00,40.17,40.22,40.12,40.2,32400.0,21.09,21.1163,21.0638,21.1058,32400.0
2007-11-30 12:00:00,40.2,40.26,40.11,40.25,47700.0,21.1058,21.1373,21.0585,21.1321,47700.0
2007-11-30 12:30:00,40.25,40.31,40.15,40.3,15200.0,21.1321,21.1636,21.0795,21.1583,15200.0
2007-11-30 13:00:00,40.29,40.5,40.22,40.46,15000.0,21.1531,21.2633,21.1163,21.2423,15000.0
2007-11-30 13:30:00,40.47,40.52,40.29,40.34,29100.0,21.2476,21.2738,21.1531,21.1793,29100.0
2007-11-30 14:00:00,40.37,40.38,40.19,40.2,55700.0,21.1951,21.2003,21.1005,21.1058,55700.0
2007-11-30 14:30:00,40.19,40.26,39.98,40.03,112100.0,21.1005,21.1373,20.9903,21.0165,112100.0
2007-11-30 15:00:00,40.04,40.08,39.8,39.96,107500.0,21.0218,21.0428,20.8958,20.9798,107500.0
2007-11-30 15:30:00,39.97,40.12,39.85,40.01,128700.0,20.985,21.0638,20.922,21.006,128700.0
2007-12-03 09:30:00,39.74,40.23,39.25,39.37,61400.0,20.8643,21.1215,20.607,20.67,61400.0
2007-12-03 10:00:00,39.37,39.66,39.26,39.63,69300.0,20.67,20.8223,20.6123,20.8065,69300.0
2007-12-03 10:30:00,39.62,40.0,39.62,39.87,100400.0,20.8013,21.0008,20.8013,20.9325,100400.0
2007-12-03 11:00:00,39.88,40.07,39.87,40.07,60900.0,20.9378,21.0375,20.9325,21.0375,60900.0
2007-12-03 11:30:00,40.08,40.21,40.04,40.14,36800.0,21.0428,21.111,21.0218,21.0743,36800.0
2007-12-03 12:00:00,40.1,40.2,40.08,40.17,32000.0,21.0533,21.1058,21.0428,21.09,32000.0
2007-12-03 12:30:00,40.19,40.28,40.09,40.09,31300.0,21.1005,21.1478,21.048,21.048,31300.0
2007-12-03 13:00:00,40.1,40.11,39.9,39.91,39700.0,21.0533,21.0585,20.9483,20.9535,39700.0
2007-12-03 13:30:00,39.92,39.92,39.72,39.78,30900.0,20.9588,20.9588,20.8538,20.8853,30900.0
2007-12-03 14:00:00,39.78,39.87,39.76,39.76,55000.0,20.8853,20.9325,20.8748,20.8748,55000.0
2007-12-03 14:30:00,39.75,39.85,39.73,39.82,61000.0,20.8695,20.922,20.859,20.9063,61000.0
2007-12-03 15:00:00,39.82,39.86,39.65,39.78,78200.0,20.9063,20.9273,20.817,20.8853,78200.0
2007-12-03 15:30:00,39.79,39.85,39.7,39.72,105500.0,20.8905,20.922,20.8433,20.8538,105500.0
2007-12-04 09:30:00,39.17,40.01,39.16,39.41,49300.0,20.565,21.006,20.5598,20.691,49300.0
2007-12-04 10:00:00,39.37,39.45,39.21,39.32,135400.0,20.67,20.712,20.586,20.6438,135400.0
2007-12-04 10:30:00,39.35,39.35,39.17,39.22,125900.0,20.6595,20.6595,20.565,20.5913,125900.0
2007-12-04 11:00:00,39.23,39.33,39.18,39.18,111900.0,20.5965,20.649,20.5703,20.5703,111900.0
2007-12-04 11:30:00,39.17,39.18,38.98,39.05,102200.0,20.565,20.5703,20.4653,20.502,102200.0
2007-12-04 12:00:00,39.06,39.31,39.04,39.3,85500.0,20.5073,20.6385,20.4968,20.6333,85500.0
2007-12-04 12:30:00,39.3,39.34,39.26,39.29,43900.0,20.6333,20.6543,20.6123,20.628,43900.0
2007-12-04 13:00:00,39.29,39.33,39.23,39.28,40800.0,20.628,20.649,20.5965,20.6228,40800.0
2007-12-04 13:30:00,39.28,39.33,39.25,39.3,56900.0,20.6228,20.649,20.607,20.6333,56900.0
2007-12-04 14:00:00,39.3,39.3,39.22,39.27,71300.0,20.6333,20.6333,20.5913,20.6175,71300.0
2007-12-04 14:30:00,39.26,39.39,39.26,39.37,95500.0,20.6123,20.6805,20.6123,20.67,95500.0
2007-12-04 15:00:00,39.39,39.4,39.23,39.26,87700.0,20.6805,20.6858,20.5965,20.6123,87700.0
2007-12-04 15:30:00,39.24,39.3,39.05,39.05,135800.0,20.6018,20.6333,20.502,20.502,135800.0
2007-12-05 09:30:00,39.49,39.6,39.21,39.26,94900.0,20.733,20.7908,20.586,20.6123,94900.0
2007-12-05 10:00:00,39.21,39.23,38.91,39.05,114400.0,20.586,20.5965,20.4285,20.502,114400.0
2007-12-05 10:30:00,39.04,39.14,38.94,39.14,72700.0,20.4968,20.5493,20.4443,20.5493,72700.0
2007-12-05 11:00:00,39.14,39.37,39.08,39.35,46900.0,20.5493,20.67,20.5178,20.6595,46900.0
2007-12-05 11:30:00,39.41,39.51,39.32,39.5,78900.0,20.691,20.7435,20.6438,20.7383,78900.0
2007-12-05 12:00:00,39.5,39.63,39.5,39.57,55700.0,20.7383,20.8065,20.7383,20.775,55700.0
2007-12-05 12:30:00,39.56,39.57,39.17,39.27,55700.0,20.7698,20.775,20.565,20.6175,55700.0
2007-12-05 13:00:00,39.26,39.32,39.09,39.19,66100.0,20.6123,20.6438,20.523,20.5755,66100.0
2007-12-05 13:30:00,39.18,39.4,39.16,39.31,32100.0,20.5703,20.6858,20.5598,20.6385,32100.0
2007-12-05 14:00:00,39.33,39.43,39.16,39.22,59300.0,20.649,20.7015,20.5598,20.5913,59300.0
2007-12-05 14:30:00,39.21,39.33,39.18,39.26,46400.0,20.586,20.649,20.5703,20.6123,46400.0
2007-12-05 15:00:00,39.28,39.42,39.22,39.37,57500.0,20.6228,20.6963,20.5913,20.67,57500.0
2007-12-05 15:30:00,39.37,39.56,39.32,39.5,97100.0,20.67,20.7698,20.6438,20.7383,97100.0
2007-12-06 09:30:00,39.18,39.51,39.0,39.45,96500.0,20.5703,20.7435,20.4758,20.712,96500.0
2007-12-06 10:00:00,39.47,39.62,39.32,39.52,77100.0,20.7225,20.8013,20.6438,20.7488,77100.0
2007-12-06 10:30:00,39.48,39.65,39.36,39.61,69500.0,20.7278,20.817,20.6648,20.796,69500.0
2007-12-06 11:00:00,39.61,39.77,39.47,39.71,83200.0,20.796,20.88,20.7225,20.8485,83200.0
2007-12-06 11:30:00,39.72,39.8,39.62,39.73,74100.0,20.8538,20.8958,20.8013,20.859,74100.0
2007-12-06 12:00:00,39.73,39.87,39.69,39.79,35500.0,20.859,20.9325,20.838,20.8905,35500.0
2007-12-06 12:30:00,39.8,39.94,39.8,39.93,23700.0,20.8958,20.9693,20.8958,20.964,23700.0
2007-12-06 13:00:00,39.93,39.97,39.76,39.76,14900.0,20.964,20.985,20.8748,20.8748,14900.0
2007-12-06 13:30:00,39.72,39.78,39.51,39.51,35200.0,20.8538,20.8853,20.7435,20.7435,35200.0
2007-12-06 14:00:00,39.54,39.85,39.51,39.79,38600.0,20.7593,20.922,20.7435,20.8905,38600.0
2007-12-06 14:30:00,39.79,39.95,39.78,39.88,40400.0,20.8905,20.9745,20.8853,20.9378,40400.0
2007-12-06 15:00:00,39.89,40.12,39.89,40.09,51900.0,20.943,21.0638,20.943,21.048,51900.0
2007-12-06 15:30:00,40.11,40.28,40.06,40.15,105900.0,21.0585,21.1478,21.0323,21.0795,105900.0
2007-12-07 09:30:00,40.06,40.7,40.06,40.65,84400.0,21.0323,21.3683,21.0323,21.3421,84400.0
2007-12-07 10:00:00,40.62,40.75,40.4,40.4,79600.0,21.3263,21.3946,21.2108,21.2108,79600.0
2007-12-07 10:30:00,40.43,40.46,40.23,40.24,33100.0,21.2266,21.2423,21.1215,21.1268,33100.0
2007-12-07 11:00:00,40.25,40.32,40.22,40.24,37100.0,21.1321,21.1688,21.1163,21.1268,37100.0
2007-12-07 11:30:00,40.22,40.4,40.21,40.38,53600.0,21.1163,21.2108,21.111,21.2003,53600.0
2007-12-07 12:00:00,40.39,40.6,40.39,40.58,20100.0,21.2056,21.3158,21.2056,21.3053,20100.0
2007-12-07 12:30:00,40.58,40.62,40.57,40.59,10200.0,21.3053,21.3263,21.3001,21.3106,10200.0
2007-12-07 13:00:00,40.59,40.59,40.27,40.27,28700.0,21.3106,21.3106,21.1426,21.1426,28700.0
2007-12-07 13:30:00,40.27,40.43,40.21,40.34,31700.0,21.1426,21.2266,21.111,21.1793,31700.0
2007-12-07 14:00:00,40.35,40.41,40.26,40.3,27000.0,21.1846,21.2161,21.1373,21.1583,27000.0
2007-12-07 14:30:00,40.31,40.44,40.24,40.26,21300.0,21.1636,21.2318,21.1268,21.1373,21300.0
2007-12-07 15:00:00,40.29,40.49,40.27,40.33,56100.0,21.1531,21.2581,21.1426,21.1741,56100.0
2007-12-07 15:30:00,40.33,40.35,40.13,40.17,58400.0,21.1741,21.1846,21.069,21.09,58400.0
2007-12-10 09:30:00,40.18,40.7,40.14,40.67,67800.0,21.0953,21.3683,21.0743,21.3526,67800.0
2007-12-10 10:00:00,40.68,40.89,40.63,40.83,41100.0,21.3578,21.4681,21.3316,21.4366,41100.0
2007-12-10 10:30:00,40.83,41.14,40.76,41.04,58500.0,21.4366,21.5993,21.3998,21.5468,58500.0
2007-12-10 11:00:00,41.07,41.24,40.84,40.94,99500.0,21.5626,21.6518,21.4418,21.4943,99500.0
2007-12-10 11:30:00,40.94,41.0,40.81,40.86,62300.0,21.4943,21.5258,21.4261,21.4523,62300.0
2007-12-10 12:00:00,40.86,40.89,40.77,40.78,39900.0,21.4523,21.4681,21.4051,21.4103,39900.0
2007-12-10 12:30:00,40.78,40.82,40.71,40.73,22900.0,21.4103,21.4313,21.3736,21.3841,22900.0
2007-12-10 13:00:00,40.75,40.78,40.69,40.69,23800.0,21.3946,21.4103,21.3631,21.3631,23800.0
2007-12-10 13:30:00,40.69,40.69,40.49,40.52,21600.0,21.3631,21.3631,21.2581,21.2738,21600.0
2007-12-10 14:00:00,40.52,40.53,40.4,40.47,29700.0,21.2738,21.2791,21.2108,21.2476,29700.0
2007-12-10 14:30:00,40.47,40.47,40.25,40.32,42100.0,21.2476,21.2476,21.1321,21.1688,42100.0
2007-12-10 15:00:00,40.3,40.52,40.3,40.47,33800.0,21.1583,21.2738,21.1583,21.2476,33800.0
2007-12-10 15:30:00,40.47,40.65,40.41,40.65,49200.0,21.2476,21.3421,21.2161,21.3421,49200.0
2007-12-11 09:30:00,40.59,40.65,40.34,40.46,40400.0,21.3106,21.3421,21.1793,21.2423,40400.0
2007-12-11 10:00:00,40.44,40.59,40.42,40.54,11500.0,21.2318,21.3106,21.2213,21.2843,11500.0
2007-12-11 10:30:00,40.52,40.54,40.41,40.49,16100.0,21.2738,21.2843,21.2161,21.2581,16100.0
2007-12-11 11:00:00,40.42,40.56,40.42,40.53,29200.0,21.2213,21.2948,21.2213,21.2791,29200.0
2007-12-11 11:30:00,40.5,40.5,40.33,40.36,25000.0,21.2633,21.2633,21.1741,21.1898,25000.0
2007-12-11 12:00:00,40.37,40.37,40.26,40.28,13900.0,21.1951,21.1951,21.1373,21.1478,13900.0
2007-12-11 12:30:00,40.29,40.4,40.28,40.35,18600.0,21.1531,21.2108,21.1478,21.1846,18600.0
2007-12-11 13:00:00,40.36,40.62,40.34,40.57,16700.0,21.1898,21.3263,21.1793,21.3001,16700.0
2007-12-11 13:30:00,40.57,40.71,40.51,40.7,23900.0,21.3001,21.3736,21.2686,21.3683,23900.0
2007-12-11 14:00:00,40.7,40.8,39.66,39.78,105400.0,21.3683,21.4208,20.8223,20.8853,105400.0
2007-12-11 14:30:00,39.81,39.85,39.46,39.81,121500.0,20.901,20.922,20.7173,20.901,121500.0
2007-12-11 15:00:00,39.82,39.82,39.41,39.48,85700.0,20.9063,20.9063,20.691,20.7278,85700.0
2007-12-11 15:30:00,39.52,39.62,39.32,39.45,347600.0,20.7488,20.8013,20.6438,20.712,347600.0
2007-12-12 09:30:00,40.31,40.92,40.11,40.35,61400.0,21.1636,21.4838,21.0585,21.1846,61400.0
2007-12-12 10:00:00,40.37,40.37,40.06,40.23,60200.0,21.1951,21.1951,21.0323,21.1215,60200.0
2007-12-12 10:30:00,40.22,40.25,39.65,39.72,57700.0,21.1163,21.1321,20.817,20.8538,57700.0
2007-12-12 11:00:00,39.68,39.88,39.42,39.42,49900.0,20.8328,20.9378,20.6963,20.6963,49900.0
2007-12-12 11:30:00,39.41,39.9,39.4,39.74,54800.0,20.691,20.9483,20.6858,20.8643,54800.0
2007-12-12 12:00:00,39.73,39.75,39.53,39.68,35500.0,20.859,20.8695,20.754,20.8328,35500.0
2007-12-12 12:30:00,39.68,39.68,39.37,39.42,42600.0,20.8328,20.8328,20.67,20.6963,42600.0
2007-12-12 13:00:00,39.41,39.53,39.29,39.48,41100.0,20.691,20.754,20.628,20.7278,41100.0
2007-12-12 13:30:00,39.48,39.8,39.48,39.74,48700.0,20.7278,20.8958,20.7278,20.8643,48700.0
2007-12-12 14:00:00,39.73,39.77,39.55,39.62,62100.0,20.859,20.88,20.7645,20.8013,62100.0
2007-12-12 14:30:00,39.6,39.71,39.52,39.54,55400.0,20.7908,20.8485,20.7488,20.7593,55400.0
2007-12-12 15:00:00,39.54,39.54,39.13,39.3,89400.0,20.7593,20.7593,20.544,20.6333,89400.0
2007-12-12 15:30:00,39.32,39.92,39.2,39.81,220600.0,20.6438,20.9588,20.5808,20.901,220600.0
2007-12-13 09:30:00,39.42,39.57,38.92,39.06,74900.0,20.6963,20.775,20.4338,20.5073,74900.0
2007-12-13 10:00:00,39.06,39.41,38.93,39.29,59700.0,20.5073,20.691,20.439,20.628,59700.0
2007-12-13 10:30:00,39.29,39.4,39.06,39.11,64900.0,20.628,20.6858,20.5073,20.5335,64900.0
2007-12-13 11:00:00,39.12,39.28,39.07,39.26,46600.0,20.5388,20.6228,20.5125,20.6123,46600.0
2007-12-13 11:30:00,39.28,39.42,39.17,39.2,56800.0,20.6228,20.6963,20.565,20.5808,56800.0
2007-12-13 12:00:00,39.2,39.28,39.09,39.09,33100.0,20.5808,20.6228,20.523,20.523,33100.0
2007-12-13 12:30:00,39.09,39.13,39.0,39.08,32400.0,20.523,20.544,20.4758,20.5178,32400.0
2007-12-13 13:00:00,39.09,39.3,39.09,39.26,39100.0,20.523,20.6333,20.523,20.6123,39100.0
2007-12-13 13:30:00,39.3,39.33,39.13,39.18,47600.0,20.6333,20.649,20.544,20.5703,47600.0
2007-12-13 14:00:00,39.18,39.68,39.09,39.67,64400.0,20.5703,20.8328,20.523,20.8275,64400.0
2007-12-13 14:30:00,39.69,39.7,39.39,39.42,47200.0,20.838,20.8433,20.6805,20.6963,47200.0
2007-12-13 15:00:00,39.4,39.69,39.28,39.69,68100.0,20.6858,20.838,20.6228,20.838,68100.0
2007-12-13 15:30:00,39.67,39.87,39.51,39.85,122100.0,20.8275,20.9325,20.7435,20.922,122100.0
2007-12-14 09:30:00,39.62,39.88,39.18,39.29,59300.0,20.8013,20.9378,20.5703,20.628,59300.0
2007-12-14 10:00:00,39.29,39.52,39.27,39.41,79600.0,20.628,20.7488,20.6175,20.691,79600.0
2007-12-14 10:30:00,39.41,39.74,39.33,39.74,65900.0,20.691,20.8643,20.649,20.8643,65900.0
2007-12-14 11:00:00,39.76,39.88,39.61,39.61,62500.0,20.8748,20.9378,20.796,20.796,62500.0
2007-12-14 11:30:00,39.6,39.65,39.37,39.45,79300.0,20.7908,20.817,20.67,20.712,79300.0
2007-12-14 12:00:00,39.44,39.51,39.16,39.22,47300.0,20.7068,20.7435,20.5598,20.5913,47300.0
2007-12-14 12:30:00,39.23,39.5,39.16,39.46,25900.0,20.5965,20.7383,20.5598,20.7173,25900.0
2007-12-14 13:00:00,39.47,39.5,39.33,39.41,28500.0,20.7225,20.7383,20.649,20.691,28500.0
2007-12-14 13:30:00,39.44,39.47,39.33,39.39,35000.0,20.7068,20.7225,20.649,20.6805,35000.0
2007-12-14 14:00:00,39.38,39.4,39.2,39.35,44000.0,20.6753,20.6858,20.5808,20.6595,44000.0
2007-12-14 14:30:00,39.35,39.42,39.17,39.23,41500.0,20.6595,20.6963,20.565,20.5965,41500.0
2007-12-14 15:00:00,39.23,39.33,39.16,39.28,46100.0,20.5965,20.649,20.5598,20.6228,46100.0
2007-12-14 15:30:00,39.28,39.43,39.18,39.36,314700.0,20.6228,20.7015,20.5703,20.6648,314700.0
2007-12-17 09:30:00,39.08,39.39,39.0,39.37,92800.0,20.5178,20.6805,20.4758,20.67,92800.0
2007-12-17 10:00:00,39.34,39.36,39.06,39.22,79000.0,20.6543,20.6648,20.5073,20.5913,79000.0
2007-12-17 10:30:00,39.22,39.27,39.1,39.2,53400.0,20.5913,20.6175,20.5283,20.5808,53400.0
2007-12-17 11:00:00,39.2,39.24,39.02,39.02,55000.0,20.5808,20.6018,20.4863,20.4863,55000.0
2007-12-17 11:30:00,39.03,39.04,38.82,38.88,52100.0,20.4915,20.4968,20.3813,20.4128,52100.0
2007-12-17 12:00:00,38.88,38.98,38.87,38.97,45400.0,20.4128,20.4653,20.4075,20.46,45400.0
2007-12-17 12:30:00,38.96,39.04,38.85,39.03,39400.0,20.4548,20.4968,20.397,20.4915,39400.0
2007-12-17 13:00:00,39.03,39.03,38.77,38.84,53500.0,20.4915,20.4915,20.355,20.3918,53500.0
2007-12-17 13:30:00,38.84,38.86,38.67,38.67,51200.0,20.3918,20.4023,20.3025,20.3025,51200.0
2007-12-17 14:00:00,38.67,38.94,38.65,38.86,74100.0,20.3025,20.4443,20.292,20.4023,74100.0
2007-12-17 14:30:00,38.86,38.91,38.71,38.74,78600.0,20.4023,20.4285,20.3235,20.3393,78600.0
2007-12-17 15:00:00,38.75,38.86,38.7,38.78,87600.0,20.3445,20.4023,20.3183,20.3603,87600.0
2007-12-17 15:30:00,38.77,38.92,38.57,38.64,188200.0,20.355,20.4338,20.25,20.2868,188200.0
2007-12-18 09:30:00,39.24,39.24,38.81,38.9,93700.0,20.6018,20.6018,20.376,20.4233,93700.0
2007-12-18 10:00:00,38.91,38.93,38.65,38.79,57000.0,20.4285,20.439,20.292,20.3655,57000.0
2007-12-18 10:30:00,38.79,38.93,38.7,38.93,43600.0,20.3655,20.439,20.3183,20.439,43600.0
2007-12-18 11:00:00,38.9,38.96,38.8,38.91,37200.0,20.4233,20.4548,20.3708,20.4285,37200.0
2007-12-18 11:30:00,38.9,38.9,38.64,38.73,85300.0,20.4233,20.4233,20.2868,20.334,85300.0
2007-12-18 12:00:00,38.73,38.84,38.62,38.82,45000.0,20.334,20.3918,20.2763,20.3813,45000.0
2007-12-18 12:30:00,38.81,38.88,38.76,38.84,35300.0,20.376,20.4128,20.3498,20.3918,35300.0
2007-12-18 13:00:00,38.84,39.08,38.77,39.08,54700.0,20.3918,20.5178,20.355,20.5178,54700.0
2007-12-18 13:30:00,39.07,39.25,38.99,39.18,56600.0,20.5125,20.607,20.4705,20.5703,56600.0
2007-12-18 14:00:00,39.17,39.37,39.14,39.31,48500.0,20.565,20.67,20.5493,20.6385,48500.0
2007-12-18 14:30:00,39.31,39.49,39.2,39.24,54900.0,20.6385,20.733,20.5808,20.6018,54900.0
2007-12-18 15:00:00,39.24,39.44,39.23,39.3,69100.0,20.6018,20.7068,20.5965,20.6333,69100.0
2007-12-18 15:30:00,39.3,39.47,39.22,39.32,134700.0,20.6333,20.7225,20.5913,20.6438,134700.0
2007-12-19 09:30:00,39.16,39.16,38.65,38.95,63200.0,20.7461,20.7461,20.4759,20.6349,63200.0
2007-12-19 10:00:00,38.97,39.42,38.88,39.32,84200.0,20.6455,20.8839,20.5978,20.8309,84200.0
2007-12-19 10:30:00,39.31,39.5,39.28,39.35,58700.0,20.8256,20.9262,20.8097,20.8468,58700.0
2007-12-19 11:00:00,39.35,39.37,38.86,38.87,65800.0,20.8468,20.8574,20.5872,20.5925,65800.0
2007-12-19 11:30:00,38.89,39.07,38.84,38.9,76400.0,20.6031,20.6984,20.5766,20.6084,76400.0
2007-12-19 12:00:00,38.9,39.01,38.84,38.96,23200.0,20.6084,20.6666,20.5766,20.6402,23200.0
2007-12-19 12:30:00,38.94,38.99,38.81,38.95,22600.0,20.6296,20.6561,20.5607,20.6349,22600.0
2007-12-19 13:00:00,38.94,38.94,38.77,38.83,20500.0,20.6296,20.6296,20.5395,20.5713,20500.0
2007-12-19 13:30:00,38.82,38.97,38.74,38.92,44600.0,20.566,20.6455,20.5236,20.619,44600.0
2007-12-19 14:00:00,38.92,39.14,38.89,39.08,60100.0,20.619,20.7355,20.6031,20.7037,60100.0
2007-12-19 14:30:00,39.06,39.2,38.95,39.07,35100.0,20.6931,20.7673,20.6349,20.6984,35100.0
2007-12-19 15:00:00,39.09,39.3,39.0,39.16,94100.0,20.709,20.8203,20.6613,20.7461,94100.0
2007-12-19 15:30:00,39.17,39.29,39.11,39.12,107800.0,20.7514,20.815,20.7196,20.7249,107800.0
2007-12-20 09:30:00,38.94,39.55,38.86,38.88,57600.0,20.6296,20.9527,20.5872,20.5978,57600.0
2007-12-20 10:00:00,38.87,39.03,38.8,38.99,39100.0,20.5925,20.6772,20.5554,20.6561,39100.0
2007-12-20 10:30:00,38.96,39.25,38.96,39.1,38000.0,20.6402,20.7938,20.6402,20.7143,38000.0
2007-12-20 11:00:00,39.05,39.1,38.74,38.78,49500.0,20.6878,20.7143,20.5236,20.5448,49500.0
2007-12-20 11:30:00,38.78,38.82,38.69,38.81,60500.0,20.5448,20.566,20.4971,20.5607,60500.0
2007-12-20 12:00:00,38.8,38.91,38.74,38.84,41700.0,20.5554,20.6137,20.5236,20.5766,41700.0
2007-12-20 12:30:00,38.82,38.87,38.72,38.81,51200.0,20.566,20.5925,20.513,20.5607,51200.0
2007-12-20 13:00:00,38.86,39.15,38.85,39.08,41700.0,20.5872,20.7408,20.5819,20.7037,41700.0
2007-12-20 13:30:00,39.12,39.16,38.9,39.05,42800.0,20.7249,20.7461,20.6084,20.6878,42800.0
2007-12-20 14:00:00,39.06,39.14,38.88,39.02,48500.0,20.6931,20.7355,20.5978,20.6719,48500.0
2007-12-20 14:30:00,39.02,39.23,38.99,39.05,132200.0,20.6719,20.7832,20.6561,20.6878,132200.0
2007-12-20 15:00:00,39.05,39.16,38.94,38.94,105600.0,20.6878,20.7461,20.6296,20.6296,105600.0
2007-12-20 15:30:00,38.96,39.13,38.9,39.08,107100.0,20.6402,20.7302,20.6084,20.7037,107100.0
2007-12-21 09:30:00,39.1,39.79,38.96,39.23,383800.0,20.7143,21.0799,20.6402,20.7832,383800.0
2007-12-21 10:00:00,39.23,39.47,39.17,39.42,56400.0,20.7832,20.9103,20.7514,20.8839,56400.0
2007-12-21 10:30:00,39.39,39.46,39.27,39.27,52900.0,20.868,20.905,20.8044,20.8044,52900.0
2007-12-21 11:00:00,39.27,39.4,39.24,39.29,35000.0,20.8044,20.8733,20.7885,20.815,35000.0
2007-12-21 11:30:00,39.27,39.29,39.16,39.24,23200.0,20.8044,20.815,20.7461,20.7885,23200.0
2007-12-21 12:00:00,39.25,39.35,39.25,39.35,19000.0,20.7938,20.8468,20.7938,20.8468,19000.0
2007-12-21 12:30:00,39.34,39.35,39.27,39.33,36900.0,20.8415,20.8468,20.8044,20.8362,36900.0
2007-12-21 13:00:00,39.34,39.44,39.32,39.42,21300.0,20.8415,20.8945,20.8309,20.8839,21300.0
2007-12-21 13:30:00,39.42,39.44,39.34,39.34,23500.0,20.8839,20.8945,20.8415,20.8415,23500.0
2007-12-21 14:00:00,39.34,39.54,39.34,39.5,29000.0,20.8415,20.9474,20.8415,20.9262,29000.0
2007-12-21 14:30:00,39.5,39.64,39.5,39.59,52900.0,20.9262,21.0004,20.9262,20.9739,52900.0
2007-12-21 15:00:00,39.58,39.63,39.56,39.6,70700.0,20.9686,20.9951,20.958,20.9792,70700.0
2007-12-21 15:30:00,39.6,39.8,39.55,39.8,221200.0,20.9792,21.0852,20.9527,21.0852,221200.0
2007-12-24 09:30:00,39.81,40.4,39.65,39.83,54100.0,21.0905,21.403,21.0057,21.1011,54100.0
2007-12-24 10:00:00,39.88,40.21,39.78,39.78,30800.0,21.1276,21.3024,21.0746,21.0746,30800.0
2007-12-24 10:30:00,39.78,39.88,39.71,39.88,24100.0,21.0746,21.1276,21.0375,21.1276,24100.0
2007-12-24 11:00:00,39.89,40.06,39.84,40.06,24300.0,21.1329,21.2229,21.1064,21.2229,24300.0
2007-12-24 11:30:00,40.06,40.14,40.05,40.09,26400.0,21.2229,21.2653,21.2176,21.2388,26400.0
2007-12-24 12:00:00,40.1,40.23,40.05,40.23,27300.0,21.2441,21.313,21.2176,21.313,27300.0
2007-12-24 12:30:00,40.22,40.57,40.21,40.53,60300.0,21.3077,21.4931,21.3024,21.4719,60300.0
2007-12-24 13:00:00,40.5,40.5,40.09,40.09,33900.0,21.456,21.456,21.2388,21.2388,33900.0
2007-12-24 13:30:00,40.09,40.09,40.09,40.09,0.0,21.2388,21.2388,21.2388,21.2388,0.0
2007-12-24 14:00:00,40.09,40.09,40.09,40.09,0.0,21.2388,21.2388,21.2388,21.2388,0.0
2007-12-24 14:30:00,40.09,40.09,40.09,40.09,0.0,21.2388,21.2388,21.2388,21.2388,0.0
2007-12-24 15:00:00,40.09,40.09,40.09,40.09,0.0,21.2388,21.2388,21.2388,21.2388,0.0
2007-12-24 15:30:00,40.09,40.09,40.09,40.09,0.0,21.2388,21.2388,21.2388,21.2388,0.0
2007-12-26 09:30:00,40.74,40.75,40.18,40.27,46800.0,21.5832,21.5885,21.2865,21.3342,46800.0
2007-12-26 10:00:00,40.29,40.48,40.26,40.37,71200.0,21.3448,21.4454,21.3289,21.3871,71200.0
2007-12-26 10:30:00,40.35,40.37,40.12,40.12,16900.0,21.3765,21.3871,21.2547,21.2547,16900.0
2007-12-26 11:00:00,40.13,40.14,40.03,40.03,30500.0,21.26,21.2653,21.207,21.207,30500.0
2007-12-26 11:30:00,40.04,40.04,39.95,39.95,19300.0,21.2123,21.2123,21.1646,21.1646,19300.0
2007-12-26 12:00:00,39.94,40.02,39.94,40.01,11800.0,21.1593,21.2017,21.1593,21.1964,11800.0
2007-12-26 12:30:00,40.01,40.15,39.97,40.12,16000.0,21.1964,21.2706,21.1752,21.2547,16000.0
2007-12-26 13:00:00,40.1,40.26,40.09,40.15,20200.0,21.2441,21.3289,21.2388,21.2706,20200.0
2007-12-26 13:30:00,40.15,40.31,40.12,40.31,20900.0,21.2706,21.3554,21.2547,21.3554,20900.0
2007-12-26 14:00:00,40.29,40.29,40.12,40.25,13200.0,21.3448,21.3448,21.2547,21.3236,13200.0
2007-12-26 14:30:00,40.27,40.31,40.16,40.31,16100.0,21.3342,21.3554,21.2759,21.3554,16100.0
2007-12-26 15:00:00,40.3,40.33,40.26,40.31,18200.0,21.3501,21.366,21.3289,21.3554,18200.0
2007-12-26 15:30:00,40.29,40.42,40.2,40.38,85500.0,21.3448,21.4136,21.2971,21.3924,85500.0
2007-12-27 09:30:00,40.55,40.55,40.11,40.11,78400.0,21.4825,21.4825,21.2494,21.2494,78400.0
2007-12-27 10:00:00,40.07,40.3,40.05,40.26,60300.0,21.2282,21.3501,21.2176,21.3289,60300.0
2007-12-27 10:30:00,40.25,40.27,40.04,40.12,20400.0,21.3236,21.3342,21.2123,21.2547,20400.0
2007-12-27 11:00:00,40.14,40.16,39.99,40.01,27900.0,21.2653,21.2759,21.1858,21.1964,27900.0
2007-12-27 11:30:00,40.01,40.02,39.97,40.01,29800.0,21.1964,21.2017,21.1752,21.1964,29800.0
2007-12-27 12:00:00,40.01,40.01,39.78,39.82,16600.0,21.1964,21.1964,21.0746,21.0958,16600.0
2007-12-27 12:30:00,39.79,39.82,39.71,39.76,16500.0,21.0799,21.0958,21.0375,21.064,16500.0
2007-12-27 13:00:00,39.76,39.89,39.71,39.89,26100.0,21.064,21.1329,21.0375,21.1329,26100.0
2007-12-27 13:30:00,39.87,39.96,39.81,39.94,22400.0,21.1223,21.1699,21.0905,21.1593,22400.0
2007-12-27 14:00:00,39.92,39.99,39.9,39.91,15000.0,21.1487,21.1858,21.1381,21.1434,15000.0
2007-12-27 14:30:00,39.9,39.93,39.78,39.88,26100.0,21.1381,21.154,21.0746,21.1276,26100.0
2007-12-27 15:00:00,39.89,39.98,39.84,39.84,41200.0,21.1329,21.1805,21.1064,21.1064,41200.0
2007-12-27 15:30:00,39.82,39.82,39.51,39.51,103600.0,21.0958,21.0958,20.9315,20.9315,103600.0
2007-12-28 09:30:00,39.81,39.92,39.44,39.67,48100.0,21.0905,21.1487,20.8945,21.0163,48100.0
2007-12-28 10:00:00,39.65,39.69,39.44,39.57,55500.0,21.0057,21.0269,20.8945,20.9633,55500.0
2007-12-28 10:30:00,39.56,39.65,39.55,39.63,45700.0,20.958,21.0057,20.9527,20.9951,45700.0
2007-12-28 11:00:00,39.64,39.82,39.59,39.77,42500.0,21.0004,21.0958,20.9739,21.0693,42500.0
2007-12-28 11:30:00,39.77,39.82,39.66,39.69,31100.0,21.0693,21.0958,21.011,21.0269,31100.0
2007-12-28 12:00:00,39.68,39.7,39.54,39.54,17700.0,21.0216,21.0322,20.9474,20.9474,17700.0
2007-12-28 12:30:00,39.55,39.61,39.47,39.52,20700.0,20.9527,20.9845,20.9103,20.9368,20700.0
2007-12-28 13:00:00,39.5,39.67,39.49,39.66,26800.0,20.9262,21.0163,20.9209,21.011,26800.0
2007-12-28 13:30:00,39.67,39.72,39.53,39.7,24200.0,21.0163,21.0428,20.9421,21.0322,24200.0
2007-12-28 14:00:00,39.69,39.69,39.56,39.66,20800.0,21.0269,21.0269,20.958,21.011,20800.0
2007-12-28 14:30:00,39.67,39.7,39.61,39.64,23400.0,21.0163,21.0322,20.9845,21.0004,23400.0
2007-12-28 15:00:00,39.66,39.73,39.54,39.69,34000.0,21.011,21.0481,20.9474,21.0269,34000.0
2007-12-28 15:30:00,39.69,39.71,39.49,39.52,75600.0,21.0269,21.0375,20.9209,20.9368,75600.0
2007-12-31 09:30:00,38.94,39.7,38.94,39.44,93200.0,20.6296,21.0322,20.6296,20.8945,93200.0
2007-12-31 10:00:00,39.49,39.73,39.49,39.6,51000.0,20.9209,21.0481,20.9209,20.9792,51000.0
2007-12-31 10:30:00,39.59,39.6,39.45,39.52,30900.0,20.9739,20.9792,20.8997,20.9368,30900.0
2007-12-31 11:00:00,39.52,39.57,39.41,39.45,46200.0,20.9368,20.9633,20.8786,20.8997,46200.0
2007-12-31 11:30:00,39.46,39.55,39.46,39.5,20900.0,20.905,20.9527,20.905,20.9262,20900.0
2007-12-31 12:00:00,39.52,39.71,39.48,39.53,41900.0,20.9368,21.0375,20.9156,20.9421,41900.0
2007-12-31 12:30:00,39.54,39.61,39.46,39.49,50400.0,20.9474,20.9845,20.905,20.9209,50400.0
2007-12-31 13:00:00,39.49,39.82,39.45,39.77,45800.0,20.9209,21.0958,20.8997,21.0693,45800.0
2007-12-31 13:30:00,39.78,39.87,39.75,39.78,22100.0,21.0746,21.1223,21.0587,21.0746,22100.0
2007-12-31 14:00:00,39.78,39.93,39.76,39.87,28400.0,21.0746,21.154,21.064,21.1223,28400.0
2007-12-31 14:30:00,39.86,39.95,39.76,39.93,23700.0,21.117,21.1646,21.064,21.154,23700.0
2007-12-31 15:00:00,39.92,39.96,39.76,39.87,58400.0,21.1487,21.1699,21.064,21.1223,58400.0
2007-12-31 15:30:00,39.85,39.92,39.54,39.55,158500.0,21.1117,21.1487,20.9474,20.9527,158500.0
2008-01-02 09:30:00,39.26,39.39,38.84,38.96,88800.0,20.7991,20.868,20.5766,20.6402,88800.0
2008-01-02 10:00:00,38.95,38.96,38.52,38.79,109300.0,20.6349,20.6402,20.4071,20.5501,109300.0
2008-01-02 10:30:00,38.77,38.77,38.64,38.68,149100.0,20.5395,20.5395,20.4706,20.4918,149100.0
2008-01-02 11:00:00,38.68,38.77,38.5,38.56,63600.0,20.4918,20.5395,20.3965,20.4282,63600.0
2008-01-02 11:30:00,38.53,38.6,38.39,38.58,68100.0,20.4124,20.4494,20.3382,20.4388,68100.0
2008-01-02 12:00:00,38.6,38.61,38.48,38.49,60400.0,20.4494,20.4547,20.3859,20.3912,60400.0
2008-01-02 12:30:00,38.48,38.63,38.48,38.6,34800.0,20.3859,20.4653,20.3859,20.4494,34800.0
2008-01-02 13:00:00,38.61,38.63,38.48,38.6,48300.0,20.4547,20.4653,20.3859,20.4494,48300.0
2008-01-02 13:30:00,38.6,38.66,38.52,38.53,36800.0,20.4494,20.4812,20.4071,20.4124,36800.0
2008-01-02 14:00:00,38.53,38.87,38.51,38.67,75800.0,20.4124,20.5925,20.4018,20.4865,75800.0
2008-01-02 14:30:00,38.66,38.71,38.41,38.41,46300.0,20.4812,20.5077,20.3488,20.3488,46300.0
2008-01-02 15:00:00,38.41,38.45,38.23,38.32,106300.0,20.3488,20.37,20.2534,20.3011,106300.0
2008-01-02 15:30:00,38.31,38.47,38.25,38.35,165800.0,20.2958,20.3806,20.264,20.317,165800.0
2008-01-03 09:30:00,38.05,38.52,38.05,38.27,50900.0,20.1581,20.4071,20.1581,20.2746,50900.0
2008-01-03 10:00:00,38.31,38.5,38.27,38.39,41800.0,20.2958,20.3965,20.2746,20.3382,41800.0
2008-01-03 10:30:00,38.4,38.58,38.27,38.37,49100.0,20.3435,20.4388,20.2746,20.3276,49100.0
2008-01-03 11:00:00,38.39,38.54,38.37,38.44,33700.0,20.3382,20.4177,20.3276,20.3647,33700.0
2008-01-03 11:30:00,38.43,38.6,38.4,38.54,36700.0,20.3594,20.4494,20.3435,20.4177,36700.0
2008-01-03 12:00:00,38.54,38.63,38.5,38.56,29800.0,20.4177,20.4653,20.3965,20.4282,29800.0
2008-01-03 12:30:00,38.55,38.57,38.34,38.43,29300.0,20.4229,20.4335,20.3117,20.3594,29300.0
2008-01-03 13:00:00,38.43,38.43,38.24,38.27,29300.0,20.3594,20.3594,20.2587,20.2746,29300.0
2008-01-03 13:30:00,38.28,38.32,38.23,38.26,34800.0,20.2799,20.3011,20.2534,20.2693,34800.0
2008-01-03 14:00:00,38.26,38.32,38.18,38.19,43000.0,20.2693,20.3011,20.2269,20.2322,43000.0
2008-01-03 14:30:00,38.19,38.27,38.14,38.2,48700.0,20.2322,20.2746,20.2057,20.2375,48700.0
2008-01-03 15:00:00,38.21,38.23,38.02,38.08,61200.0,20.2428,20.2534,20.1422,20.174,61200.0
2008-01-03 15:30:00,38.07,38.13,38.03,38.04,124500.0,20.1687,20.2004,20.1475,20.1528,124500.0
2008-01-04 09:30:00,37.47,37.99,37.43,37.73,75100.0,19.8508,20.1263,19.8296,19.9885,75100.0
2008-01-04 10:00:00,37.74,37.92,37.73,37.78,46100.0,19.9938,20.0892,19.9885,20.015,46100.0
2008-01-04 10:30:00,37.78,37.92,37.76,37.77,37100.0,20.015,20.0892,20.0044,20.0097,37100.0
2008-01-04 11:00:00,37.79,37.9,37.76,37.89,60000.0,20.0203,20.0786,20.0044,20.0733,60000.0
2008-01-04 11:30:00,37.89,37.9,37.77,37.83,20400.0,20.0733,20.0786,20.0097,20.0415,20400.0
2008-01-04 12:00:00,37.85,37.96,37.81,37.81,29200.0,20.0521,20.1104,20.0309,20.0309,29200.0
2008-01-04 12:30:00,37.81,37.92,37.8,37.88,53900.0,20.0309,20.0892,20.0256,20.068,53900.0
2008-01-04 13:00:00,37.89,37.9,37.81,37.85,53200.0,20.0733,20.0786,20.0309,20.0521,53200.0
2008-01-04 13:30:00,37.85,37.91,37.73,37.85,56600.0,20.0521,20.0839,19.9885,20.0521,56600.0
2008-01-04 14:00:00,37.84,37.86,37.69,37.75,67800.0,20.0468,20.0574,19.9673,19.9991,67800.0
2008-01-04 14:30:00,37.76,37.91,37.72,37.9,67800.0,20.0044,20.0839,19.9832,20.0786,67800.0
2008-01-04 15:00:00,37.9,38.05,37.85,38.01,98800.0,20.0786,20.1581,20.0521,20.1369,98800.0
2008-01-04 15:30:00,38.01,38.04,37.74,37.77,146200.0,20.1369,20.1528,19.9938,20.0097,146200.0
2008-01-07 09:30:00,38.12,38.12,37.52,37.99,68600.0,20.1951,20.1951,19.8773,20.1263,68600.0
2008-01-07 10:00:00,37.99,38.17,37.92,37.99,73800.0,20.1263,20.2216,20.0892,20.1263,73800.0
2008-01-07 10:30:00,37.97,38.15,37.95,38.02,61000.0,20.1157,20.211,20.1051,20.1422,61000.0
2008-01-07 11:00:00,38.04,38.17,38.01,38.14,46200.0,20.1528,20.2216,20.1369,20.2057,46200.0
2008-01-07 11:30:00,38.1,38.4,38.1,38.39,56300.0,20.1845,20.3435,20.1845,20.3382,56300.0
2008-01-07 12:00:00,38.36,38.4,38.14,38.28,43000.0,20.3223,20.3435,20.2057,20.2799,43000.0
2008-01-07 12:30:00,38.31,38.57,38.23,38.4,51900.0,20.2958,20.4335,20.2534,20.3435,51900.0
2008-01-07 13:00:00,38.4,38.44,38.29,38.43,32100.0,20.3435,20.3647,20.2852,20.3594,32100.0
2008-01-07 13:30:00,38.41,38.45,38.17,38.2,38400.0,20.3488,20.37,20.2216,20.2375,38400.0
2008-01-07 14:00:00,38.22,38.35,38.03,38.11,59600.0,20.2481,20.317,20.1475,20.1898,59600.0
2008-01-07 14:30:00,38.11,38.22,37.93,38.08,50900.0,20.1898,20.2481,20.0945,20.174,50900.0
2008-01-07 15:00:00,38.07,38.15,37.92,37.96,69000.0,20.1687,20.211,20.0892,20.1104,69000.0
2008-01-07 15:30:00,37.97,38.27,37.84,38.13,137900.0,20.1157,20.2746,20.0468,20.2004,137900.0
2008-01-08 09:30:00,38.08,38.35,37.74,38.01,49000.0,20.174,20.317,19.9938,20.1369,49000.0
2008-01-08 10:00:00,38.02,38.35,37.87,37.87,33900.0,20.1422,20.317,20.0627,20.0627,33900.0
2008-01-08 10:30:00,37.88,37.98,37.85,37.92,30100.0,20.068,20.121,20.0521,20.0892,30100.0
2008-01-08 11:00:00,37.93,37.95,37.4,37.41,63000.0,20.0945,20.1051,19.8137,19.819,63000.0
2008-01-08 11:30:00,37.42,37.51,37.14,37.25,47600.0,19.8243,19.872,19.676,19.7342,47600.0
2008-01-08 12:00:00,37.23,37.42,37.21,37.34,18400.0,19.7236,19.8243,19.713,19.7819,18400.0
2008-01-08 12:30:00,37.31,37.31,37.18,37.21,46500.0,19.766,19.766,19.6972,19.713,46500.0
2008-01-08 13:00:00,37.21,37.5,37.14,37.36,85400.0,19.713,19.8667,19.676,19.7925,85400.0
2008-01-08 13:30:00,37.35,37.35,37.14,37.31,57000.0,19.7872,19.7872,19.676,19.766,57000.0
2008-01-08 14:00:00,37.35,37.51,37.31,37.48,38400.0,19.7872,19.872,19.766,19.8561,38400.0
2008-01-08 14:30:00,37.5,37.55,37.16,37.16,57300.0,19.8667,19.8932,19.6866,19.6866,57300.0
2008-01-08 15:00:00,37.16,37.23,36.9,37.15,115800.0,19.6866,19.7236,19.5488,19.6813,115800.0
2008-01-08 15:30:00,37.13,37.25,36.64,36.65,143500.0,19.6707,19.7342,19.4111,19.4164,143500.0
2008-01-09 09:30:00,36.64,37.01,36.53,36.9,48600.0,19.4111,19.6071,19.3528,19.5488,48600.0
2008-01-09 10:00:00,36.9,37.12,36.64,36.73,44300.0,19.5488,19.6654,19.4111,19.4588,44300.0
2008-01-09 10:30:00,36.73,37.0,36.57,36.98,56700.0,19.4588,19.6018,19.374,19.5912,56700.0
2008-01-09 11:00:00,36.98,37.02,36.68,36.71,49500.0,19.5912,19.6124,19.4323,19.4482,49500.0
2008-01-09 11:30:00,36.73,36.76,36.49,36.49,49600.0,19.4588,19.4746,19.3316,19.3316,49600.0
2008-01-09 12:00:00,36.53,36.8,36.45,36.79,31700.0,19.3528,19.4958,19.3104,19.4905,31700.0
2008-01-09 12:30:00,36.78,36.79,36.59,36.71,22700.0,19.4852,19.4905,19.3846,19.4482,22700.0
2008-01-09 13:00:00,36.75,36.79,36.51,36.56,42100.0,19.4693,19.4905,19.3422,19.3687,42100.0
2008-01-09 13:30:00,36.56,36.62,36.48,36.57,26300.0,19.3687,19.4005,19.3263,19.374,26300.0
2008-01-09 14:00:00,36.56,36.61,36.32,36.61,53300.0,19.3687,19.3952,19.2415,19.3952,53300.0
2008-01-09 14:30:00,36.62,36.87,36.56,36.82,88300.0,19.4005,19.5329,19.3687,19.5064,88300.0
2008-01-09 15:00:00,36.82,37.21,36.79,37.08,74100.0,19.5064,19.713,19.4905,19.6442,74100.0
2008-01-09 15:30:00,37.07,37.36,36.93,37.36,206000.0,19.6389,19.7925,19.5647,19.7925,206000.0
2008-01-10 09:30:00,37.0,37.53,36.92,37.39,44400.0,19.6018,19.8826,19.5594,19.8084,44400.0
2008-01-10 10:00:00,37.41,37.63,37.35,37.46,60200.0,19.819,19.9356,19.7872,19.8455,60200.0
2008-01-10 10:30:00,37.46,37.81,37.45,37.63,66700.0,19.8455,20.0309,19.8402,19.9356,66700.0
2008-01-10 11:00:00,37.59,37.61,37.41,37.49,68800.0,19.9144,19.925,19.819,19.8614,68800.0
2008-01-10 11:30:00,37.49,37.55,37.35,37.48,58200.0,19.8614,19.8932,19.7872,19.8561,58200.0
2008-01-10 12:00:00,37.49,38.18,37.43,37.98,90300.0,19.8614,20.2269,19.8296,20.121,90300.0
2008-01-10 12:30:00,38.01,38.07,37.61,38.0,73400.0,20.1369,20.1687,19.925,20.1316,73400.0
2008-01-10 13:00:00,37.98,38.08,37.77,37.87,65500.0,20.121,20.174,20.0097,20.0627,65500.0
2008-01-10 13:30:00,37.87,38.06,37.56,37.79,68600.0,20.0627,20.1634,19.8985,20.0203,68600.0
2008-01-10 14:00:00,37.82,38.43,37.56,38.0,62600.0,20.0362,20.3594,19.8985,20.1316,62600.0
2008-01-10 14:30:00,38.02,38.66,38.01,38.47,76000.0,20.1422,20.4812,20.1369,20.3806,76000.0
2008-01-10 15:00:00,38.49,38.74,38.31,38.46,82300.0,20.3912,20.5236,20.2958,20.3753,82300.0
2008-01-10 15:30:00,38.47,38.57,38.07,38.14,138400.0,20.3806,20.4335,20.1687,20.2057,138400.0
2008-01-11 09:30:00,37.5,37.74,37.06,37.68,60700.0,19.8667,19.9938,19.6336,19.962,60700.0
2008-01-11 10:00:00,37.64,37.64,37.22,37.36,67800.0,19.9409,19.9409,19.7183,19.7925,67800.0
2008-01-11 10:30:00,37.36,38.16,37.31,37.95,57200.0,19.7925,20.2163,19.766,20.1051,57200.0
2008-01-11 11:00:00,37.98,38.24,37.87,38.21,26400.0,20.121,20.2587,20.0627,20.2428,26400.0
2008-01-11 11:30:00,38.23,38.46,38.17,38.29,32300.0,20.2534,20.3753,20.2216,20.2852,32300.0
2008-01-11 12:00:00,38.27,38.3,38.01,38.1,22800.0,20.2746,20.2905,20.1369,20.1845,22800.0
2008-01-11 12:30:00,38.11,38.3,38.03,38.29,25900.0,20.1898,20.2905,20.1475,20.2852,25900.0
2008-01-11 13:00:00,38.31,38.33,37.86,37.96,40300.0,20.2958,20.3064,20.0574,20.1104,40300.0
2008-01-11 13:30:00,37.93,38.1,37.87,37.89,41800.0,20.0945,20.1845,20.0627,20.0733,41800.0
2008-01-11 14:00:00,37.87,38.15,37.85,37.89,58900.0,20.0627,20.211,20.0521,20.0733,58900.0
2008-01-11 14:30:00,37.9,37.92,37.58,37.7,50300.0,20.0786,20.0892,19.9091,19.9726,50300.0
2008-01-11 15:00:00,37.69,37.74,37.4,37.71,91800.0,19.9673,19.9938,19.8137,19.9779,91800.0
2008-01-11 15:30:00,37.71,37.85,37.59,37.68,101700.0,19.9779,20.0521,19.9144,19.962,101700.0
2008-01-14 09:30:00,37.52,37.86,37.39,37.54,44000.0,19.8773,20.0574,19.8084,19.8879,44000.0
2008-01-14 10:00:00,37.56,37.64,37.34,37.6,45100.0,19.8985,19.9409,19.7819,19.9197,45100.0
2008-01-14 10:30:00,37.62,37.72,37.49,37.65,27200.0,19.9303,19.9832,19.8614,19.9461,27200.0
2008-01-14 11:00:00,37.66,37.78,37.54,37.62,19800.0,19.9514,20.015,19.8879,19.9303,19800.0
2008-01-14 11:30:00,37.61,37.69,37.59,37.6,15200.0,19.925,19.9673,19.9144,19.9197,15200.0
2008-01-14 12:00:00,37.59,37.59,37.52,37.54,12500.0,19.9144,19.9144,19.8773,19.8879,12500.0
2008-01-14 12:30:00,37.52,37.62,37.49,37.58,28200.0,19.8773,19.9303,19.8614,19.9091,28200.0
2008-01-14 13:00:00,37.59,37.69,37.53,37.62,16300.0,19.9144,19.9673,19.8826,19.9303,16300.0
2008-01-14 13:30:00,37.58,37.81,37.58,37.74,16800.0,19.9091,20.0309,19.9091,19.9938,16800.0
2008-01-14 14:00:00,37.72,37.75,37.6,37.66,16900.0,19.9832,19.9991,19.9197,19.9514,16900.0
2008-01-14 14:30:00,37.68,37.81,37.66,37.78,31900.0,19.962,20.0309,19.9514,20.015,31900.0
2008-01-14 15:00:00,37.76,37.79,37.62,37.75,41100.0,20.0044,20.0203,19.9303,19.9991,41100.0
2008-01-14 15:30:00,37.75,37.93,37.66,37.85,83200.0,19.9991,20.0945,19.9514,20.0521,83200.0
2008-01-15 09:30:00,37.28,37.39,37.01,37.13,64000.0,19.7501,19.8084,19.6071,19.6707,64000.0
2008-01-15 10:00:00,37.14,37.21,36.83,36.92,39500.0,19.676,19.713,19.5117,19.5594,39500.0
2008-01-15 10:30:00,36.93,37.02,36.65,36.72,57300.0,19.5647,19.6124,19.4164,19.4535,57300.0
2008-01-15 11:00:00,36.73,37.0,36.72,36.93,25900.0,19.4588,19.6018,19.4535,19.5647,25900.0
2008-01-15 11:30:00,36.92,36.94,36.71,36.94,49800.0,19.5594,19.57,19.4482,19.57,49800.0
2008-01-15 12:00:00,36.92,37.09,36.86,37.02,34600.0,19.5594,19.6495,19.5276,19.6124,34600.0
2008-01-15 12:30:00,37.05,37.14,36.92,37.11,21500.0,19.6283,19.676,19.5594,19.6601,21500.0
2008-01-15 13:00:00,37.11,37.28,37.07,37.18,23000.0,19.6601,19.7501,19.6389,19.6972,23000.0
2008-01-15 13:30:00,37.19,37.27,37.09,37.19,39600.0,19.7024,19.7448,19.6495,19.7024,39600.0
2008-01-15 14:00:00,37.19,37.25,37.06,37.19,52900.0,19.7024,19.7342,19.6336,19.7024,52900.0
2008-01-15 14:30:00,37.19,37.24,37.03,37.09,52100.0,19.7024,19.7289,19.6177,19.6495,52100.0
2008-01-15 15:00:00,37.08,37.31,36.99,37.25,52000.0,19.6442,19.766,19.5965,19.7342,52000.0
2008-01-15 15:30:00,37.24,37.37,36.94,36.94,123500.0,19.7289,19.7978,19.57,19.57,123500.0
2008-01-16 09:30:00,36.87,37.27,36.58,36.99,61500.0,19.5329,19.7448,19.3793,19.5965,61500.0
2008-01-16 10:00:00,37.04,37.17,36.8,36.99,82200.0,19.623,19.6919,19.4958,19.5965,82200.0
2008-01-16 10:30:00,37.01,37.23,37.01,37.14,80400.0,19.6071,19.7236,19.6071,19.676,80400.0
2008-01-16 11:00:00,37.13,37.39,37.1,37.34,51900.0,19.6707,19.8084,19.6548,19.7819,51900.0
2008-01-16 11:30:00,37.36,37.57,37.22,37.44,48500.0,19.7925,19.9038,19.7183,19.8349,48500.0
2008-01-16 12:00:00,37.46,37.63,37.35,37.46,63300.0,19.8455,19.9356,19.7872,19.8455,63300.0
2008-01-16 12:30:00,37.49,37.57,37.37,37.44,32600.0,19.8614,19.9038,19.7978,19.8349,32600.0
2008-01-16 13:00:00,37.43,37.5,37.25,37.39,24600.0,19.8296,19.8667,19.7342,19.8084,24600.0
2008-01-16 13:30:00,37.39,37.56,37.31,37.42,31100.0,19.8084,19.8985,19.766,19.8243,31100.0
2008-01-16 14:00:00,37.42,37.73,37.21,37.73,60900.0,19.8243,19.9885,19.713,19.9885,60900.0
2008-01-16 14:30:00,37.71,37.88,37.53,37.57,69200.0,19.9779,20.068,19.8826,19.9038,69200.0
2008-01-16 15:00:00,37.54,37.71,37.44,37.58,51800.0,19.8879,19.9779,19.8349,19.9091,51800.0
2008-01-16 15:30:00,37.61,37.66,37.15,37.17,103300.0,19.925,19.9514,19.6813,19.6919,103300.0
2008-01-17 09:30:00,36.93,37.18,36.32,36.84,60600.0,19.5647,19.6972,19.2415,19.517,60600.0
2008-01-17 10:00:00,36.87,36.87,36.36,36.49,78600.0,19.5329,19.5329,19.2627,19.3316,78600.0
2008-01-17 10:30:00,36.49,36.87,36.37,36.76,37600.0,19.3316,19.5329,19.268,19.4746,37600.0
2008-01-17 11:00:00,36.8,36.86,36.55,36.58,21200.0,19.4958,19.5276,19.3634,19.3793,21200.0
2008-01-17 11:30:00,36.6,36.63,36.34,36.34,24200.0,19.3899,19.4058,19.2521,19.2521,24200.0
2008-01-17 12:00:00,36.35,36.42,36.26,36.36,38500.0,19.2574,19.2945,19.2098,19.2627,38500.0
2008-01-17 12:30:00,36.39,36.49,36.31,36.43,19500.0,19.2786,19.3316,19.2362,19.2998,19500.0
2008-01-17 13:00:00,36.42,36.59,36.36,36.5,21900.0,19.2945,19.3846,19.2627,19.3369,21900.0
2008-01-17 13:30:00,36.51,36.56,36.37,36.44,32700.0,19.3422,19.3687,19.268,19.3051,32700.0
2008-01-17 14:00:00,36.43,36.52,36.12,36.12,46500.0,19.2998,19.3475,19.1356,19.1356,46500.0
2008-01-17 14:30:00,36.13,36.41,36.08,36.35,48200.0,19.1409,19.2892,19.1144,19.2574,48200.0
2008-01-17 15:00:00,36.34,36.45,36.0,36.0,98000.0,19.2521,19.3104,19.072,19.072,98000.0
2008-01-17 15:30:00,36.0,36.16,35.76,35.84,191100.0,19.072,19.1568,18.9449,18.9872,191100.0
2008-01-18 09:30:00,35.86,36.71,35.51,35.57,193000.0,18.9978,19.4482,18.8124,18.8442,193000.0
2008-01-18 10:00:00,35.59,36.02,35.56,35.64,55800.0,18.8548,19.0826,18.8389,18.8813,55800.0
2008-01-18 10:30:00,35.64,35.69,35.16,35.23,55600.0,18.8813,18.9078,18.627,18.6641,55600.0
2008-01-18 11:00:00,35.19,35.19,34.5,34.66,87100.0,18.6429,18.6429,18.2773,18.3621,87100.0
2008-01-18 11:30:00,34.69,34.76,34.41,34.65,63900.0,18.378,18.4151,18.2297,18.3568,63900.0
2008-01-18 12:00:00,34.65,34.88,34.56,34.86,44200.0,18.3568,18.4787,18.3091,18.4681,44200.0
2008-01-18 12:30:00,34.88,35.05,34.75,34.81,41700.0,18.4787,18.5687,18.4098,18.4416,41700.0
2008-01-18 13:00:00,34.81,35.07,34.61,34.68,41700.0,18.4416,18.5793,18.3356,18.3727,41700.0
2008-01-18 13:30:00,34.69,34.92,34.68,34.78,42700.0,18.378,18.4999,18.3727,18.4257,42700.0
2008-01-18 14:00:00,34.79,34.95,34.69,34.73,50300.0,18.431,18.5157,18.378,18.3992,50300.0
2008-01-18 14:30:00,34.73,34.73,34.5,34.72,70800.0,18.3992,18.3992,18.2773,18.3939,70800.0
2008-01-18 15:00:00,34.72,35.0,34.56,34.69,143900.0,18.3939,18.5422,18.3091,18.378,143900.0
2008-01-18 15:30:00,34.7,35.12,34.66,35.12,249400.0,18.3833,18.6058,18.3621,18.6058,249400.0
2008-01-22 09:30:00,33.6,35.25,33.6,34.1,155700.0,17.8005,18.6747,17.8005,18.0654,155700.0
2008-01-22 10:00:00,34.13,34.73,33.91,34.53,94100.0,18.0813,18.3992,17.9648,18.2932,94100.0
2008-01-22 10:30:00,34.49,35.29,34.36,35.24,149500.0,18.272,18.6959,18.2032,18.6694,149500.0
2008-01-22 11:00:00,35.2,36.04,35.18,35.53,127400.0,18.6482,19.0932,18.6376,18.823,127400.0
2008-01-22 11:30:00,35.5,35.5,35.04,35.12,100000.0,18.8071,18.8071,18.5634,18.6058,100000.0
2008-01-22 12:00:00,35.13,35.64,35.06,35.38,58500.0,18.6111,18.8813,18.574,18.7436,58500.0
2008-01-22 12:30:00,35.38,35.5,35.3,35.45,40600.0,18.7436,18.8071,18.7012,18.7806,40600.0
2008-01-22 13:00:00,35.46,35.75,35.33,35.42,52600.0,18.7859,18.9396,18.7171,18.7647,52600.0
2008-01-22 13:30:00,35.41,35.43,35.06,35.22,73400.0,18.7594,18.77,18.574,18.6588,73400.0
2008-01-22 14:00:00,35.25,35.25,35.02,35.11,62100.0,18.6747,18.6747,18.5528,18.6005,62100.0
2008-01-22 14:30:00,35.11,35.26,34.96,35.12,54600.0,18.6005,18.68,18.521,18.6058,54600.0
2008-01-22 15:00:00,35.11,35.37,35.04,35.19,65600.0,18.6005,18.7383,18.5634,18.6429,65600.0
2008-01-22 15:30:00,35.2,35.43,35.15,35.3,121900.0,18.6482,18.77,18.6217,18.7012,121900.0
2008-01-23 09:30:00,33.92,35.15,33.58,35.09,90700.0,17.9701,18.6217,17.79,18.5899,90700.0
2008-01-23 10:00:00,35.09,35.76,35.04,35.36,70500.0,18.5899,18.9449,18.5634,18.733,70500.0
2008-01-23 10:30:00,35.3,35.44,34.97,35.25,52000.0,18.7012,18.7753,18.5263,18.6747,52000.0
2008-01-23 11:00:00,35.3,35.45,35.2,35.32,34400.0,18.7012,18.7806,18.6482,18.7118,34400.0
2008-01-23 11:30:00,35.29,35.5,35.05,35.36,43900.0,18.6959,18.8071,18.5687,18.733,43900.0
2008-01-23 12:00:00,35.36,35.68,35.33,35.59,107300.0,18.733,18.9025,18.7171,18.8548,107300.0
2008-01-23 12:30:00,35.59,35.6,35.11,35.37,82400.0,18.8548,18.8601,18.6005,18.7383,82400.0
2008-01-23 13:00:00,35.39,35.6,35.25,35.55,70700.0,18.7488,18.8601,18.6747,18.8336,70700.0
2008-01-23 13:30:00,35.54,35.8,35.39,35.65,73800.0,18.8283,18.9661,18.7488,18.8866,73800.0
2008-01-23 14:00:00,35.63,36.15,35.57,36.08,62300.0,18.876,19.1515,18.8442,19.1144,62300.0
2008-01-23 14:30:00,36.08,36.13,35.77,36.08,94600.0,19.1144,19.1409,18.9502,19.1144,94600.0
2008-01-23 15:00:00,36.09,36.83,36.05,36.62,173900.0,19.1197,19.5117,19.0985,19.4005,173900.0
2008-01-23 15:30:00,36.63,37.15,36.62,37.11,229400.0,19.4058,19.6813,19.4005,19.6601,229400.0
2008-01-24 09:30:00,36.98,37.12,36.6,36.75,144900.0,19.5912,19.6654,19.3899,19.4693,144900.0
2008-01-24 10:00:00,36.81,37.05,36.33,36.61,133000.0,19.5011,19.6283,19.2468,19.3952,133000.0
2008-01-24 10:30:00,36.65,36.95,36.52,36.67,96700.0,19.4164,19.5753,19.3475,19.427,96700.0
2008-01-24 11:00:00,36.66,36.89,36.54,36.89,79800.0,19.4217,19.5435,19.3581,19.5435,79800.0
2008-01-24 11:30:00,36.88,37.12,36.72,36.94,97400.0,19.5382,19.6654,19.4535,19.57,97400.0
2008-01-24 12:00:00,36.94,36.98,36.8,36.88,122900.0,19.57,19.5912,19.4958,19.5382,122900.0
2008-01-24 12:30:00,36.88,37.16,36.79,37.12,103300.0,19.5382,19.6866,19.4905,19.6654,103300.0
2008-01-24 13:00:00,37.17,37.17,36.84,36.93,66000.0,19.6919,19.6919,19.517,19.5647,66000.0
2008-01-24 13:30:00,36.92,37.19,36.82,37.09,45500.0,19.5594,19.7024,19.5064,19.6495,45500.0
2008-01-24 14:00:00,37.07,37.17,36.92,37.13,73800.0,19.6389,19.6919,19.5594,19.6707,73800.0
2008-01-24 14:30:00,37.14,37.24,36.81,36.99,110600.0,19.676,19.7289,19.5011,19.5965,110600.0
2008-01-24 15:00:00,36.97,37.1,36.8,36.86,103800.0,19.5859,19.6548,19.4958,19.5276,103800.0
2008-01-24 15:30:00,36.86,37.06,36.82,36.88,162400.0,19.5276,19.6336,19.5064,19.5382,162400.0
2008-01-25 09:30:00,37.2,37.2,36.46,36.59,57200.0,19.7077,19.7077,19.3157,19.3846,57200.0
2008-01-25 10:00:00,36.62,36.71,36.41,36.47,43400.0,19.4005,19.4482,19.2892,19.321,43400.0
2008-01-25 10:30:00,36.43,36.51,36.1,36.16,56700.0,19.2998,19.3422,19.125,19.1568,56700.0
2008-01-25 11:00:00,36.15,36.2,35.87,36.01,47900.0,19.1515,19.178,19.0031,19.0773,47900.0
2008-01-25 11:30:00,36.01,36.29,35.99,36.27,29300.0,19.0773,19.2256,19.0667,19.2151,29300.0
2008-01-25 12:00:00,36.27,36.3,36.18,36.22,23200.0,19.2151,19.2309,19.1674,19.1886,23200.0
2008-01-25 12:30:00,36.22,36.27,35.85,35.89,58500.0,19.1886,19.2151,18.9925,19.0137,58500.0
2008-01-25 13:00:00,35.91,36.01,35.73,35.79,47200.0,19.0243,19.0773,18.929,18.9608,47200.0
2008-01-25 13:30:00,35.78,35.8,35.4,35.55,52600.0,18.9555,18.9661,18.7541,18.8336,52600.0
2008-01-25 14:00:00,35.54,35.84,35.54,35.63,58100.0,18.8283,18.9872,18.8283,18.876,58100.0
2008-01-25 14:30:00,35.66,35.85,35.53,35.69,46200.0,18.8919,18.9925,18.823,18.9078,46200.0
2008-01-25 15:00:00,35.69,35.94,35.58,35.8,92000.0,18.9078,19.0402,18.8495,18.9661,92000.0
2008-01-25 15:30:00,35.77,35.92,35.41,35.49,127600.0,18.9502,19.0296,18.7594,18.8018,127600.0
2008-01-28 09:30:00,35.66,35.89,35.2,35.69,66400.0,18.8919,19.0137,18.6482,18.9078,66400.0
2008-01-28 10:00:00,35.69,36.03,35.44,36.03,74400.0,18.9078,19.0879,18.7753,19.0879,74400.0
2008-01-28 10:30:00,35.98,36.33,35.85,36.32,74200.0,19.0614,19.2468,18.9925,19.2415,74200.0
2008-01-28 11:00:00,36.31,36.65,36.2,36.65,86200.0,19.2362,19.4164,19.178,19.4164,86200.0
2008-01-28 11:30:00,36.62,36.94,36.61,36.69,68600.0,19.4005,19.57,19.3952,19.4376,68600.0
2008-01-28 12:00:00,36.71,36.73,36.48,36.54,39600.0,19.4482,19.4588,19.3263,19.3581,39600.0
2008-01-28 12:30:00,36.55,36.81,36.5,36.69,42600.0,19.3634,19.5011,19.3369,19.4376,42600.0
2008-01-28 13:00:00,36.71,36.93,36.68,36.84,45300.0,19.4482,19.5647,19.4323,19.517,45300.0
2008-01-28 13:30:00,36.83,36.93,36.77,36.86,41000.0,19.5117,19.5647,19.4799,19.5276,41000.0
2008-01-28 14:00:00,36.88,36.95,36.86,36.91,64900.0,19.5382,19.5753,19.5276,19.5541,64900.0
2008-01-28 14:30:00,36.92,37.13,36.92,36.95,63700.0,19.5594,19.6707,19.5594,19.5753,63700.0
2008-01-28 15:00:00,36.97,37.1,36.89,37.08,106200.0,19.5859,19.6548,19.5435,19.6442,106200.0
2008-01-28 15:30:00,37.07,37.65,37.05,37.65,232200.0,19.6389,19.9461,19.6283,19.9461,232200.0
2008-01-29 09:30:00,37.57,38.33,37.57,37.73,83300.0,19.9038,20.3064,19.9038,19.9885,83300.0
2008-01-29 10:00:00,37.76,38.47,37.67,38.43,89400.0,20.0044,20.3806,19.9567,20.3594,89400.0
2008-01-29 10:30:00,38.42,38.7,38.41,38.66,60000.0,20.3541,20.5024,20.3488,20.4812,60000.0
2008-01-29 11:00:00,38.68,38.73,38.55,38.59,44600.0,20.4918,20.5183,20.4229,20.4441,44600.0
2008-01-29 11:30:00,38.65,38.72,38.56,38.64,44500.0,20.4759,20.513,20.4282,20.4706,44500.0
2008-01-29 12:00:00,38.63,38.66,38.32,38.39,40000.0,20.4653,20.4812,20.3011,20.3382,40000.0
2008-01-29 12:30:00,38.39,38.5,38.37,38.47,65600.0,20.3382,20.3965,20.3276,20.3806,65600.0
2008-01-29 13:00:00,38.46,38.5,38.35,38.45,31800.0,20.3753,20.3965,20.317,20.37,31800.0
2008-01-29 13:30:00,38.42,38.49,38.22,38.23,45100.0,20.3541,20.3912,20.2481,20.2534,45100.0
2008-01-29 14:00:00,38.23,38.43,38.2,38.42,91300.0,20.2534,20.3594,20.2375,20.3541,91300.0
2008-01-29 14:30:00,38.43,38.43,38.33,38.41,121800.0,20.3594,20.3594,20.3064,20.3488,121800.0
2008-01-29 15:00:00,38.42,38.57,38.41,38.5,48000.0,20.3541,20.4335,20.3488,20.3965,48000.0
2008-01-29 15:30:00,38.51,38.54,38.37,38.45,94500.0,20.4018,20.4177,20.3276,20.37,94500.0
2008-01-30 09:30:00,38.71,38.71,38.24,38.47,73900.0,20.5077,20.5077,20.2587,20.3806,73900.0
2008-01-30 10:00:00,38.52,38.92,38.52,38.89,78400.0,20.4071,20.619,20.4071,20.6031,78400.0
2008-01-30 10:30:00,38.89,38.94,38.73,38.92,86000.0,20.6031,20.6296,20.5183,20.619,86000.0
2008-01-30 11:00:00,38.89,38.92,38.63,38.67,35900.0,20.6031,20.619,20.4653,20.4865,35900.0
2008-01-30 11:30:00,38.66,38.68,38.51,38.65,42600.0,20.4812,20.4918,20.4018,20.4759,42600.0
2008-01-30 12:00:00,38.64,38.81,38.63,38.74,39900.0,20.4706,20.5607,20.4653,20.5236,39900.0
2008-01-30 12:30:00,38.75,38.77,38.65,38.69,22900.0,20.5289,20.5395,20.4759,20.4971,22900.0
2008-01-30 13:00:00,38.7,38.79,38.66,38.74,34800.0,20.5024,20.5501,20.4812,20.5236,34800.0
2008-01-30 13:30:00,38.76,38.81,38.68,38.72,19600.0,20.5342,20.5607,20.4918,20.513,19600.0
2008-01-30 14:00:00,38.73,39.73,38.69,39.56,113600.0,20.5183,21.0481,20.4971,20.958,113600.0
2008-01-30 14:30:00,39.53,39.77,39.22,39.77,119800.0,20.9421,21.0693,20.7779,21.0693,119800.0
2008-01-30 15:00:00,39.79,39.94,39.03,39.09,149100.0,21.0799,21.1593,20.6772,20.709,149100.0
2008-01-30 15:30:00,39.08,39.19,38.3,38.32,298200.0,20.7037,20.762,20.2905,20.3011,298200.0
2008-01-31 09:30:00,37.62,37.98,37.37,37.95,93200.0,19.9303,20.121,19.7978,20.1051,93200.0
2008-01-31 10:00:00,37.91,38.19,37.8,38.18,73700.0,20.0839,20.2322,20.0256,20.2269,73700.0
2008-01-31 10:30:00,38.16,38.27,37.93,38.25,67300.0,20.2163,20.2746,20.0945,20.264,67300.0
2008-01-31 11:00:00,38.25,38.63,38.12,38.6,55200.0,20.264,20.4653,20.1951,20.4494,55200.0
2008-01-31 11:30:00,38.6,39.13,38.4,38.81,56200.0,20.4494,20.7302,20.3435,20.5607,56200.0
2008-01-31 12:00:00,38.8,38.85,38.27,38.47,48300.0,20.5554,20.5819,20.2746,20.3806,48300.0
2008-01-31 12:30:00,38.44,38.57,38.27,38.4,55100.0,20.3647,20.4335,20.2746,20.3435,55100.0
2008-01-31 13:00:00,38.4,38.46,38.23,38.39,53400.0,20.3435,20.3753,20.2534,20.3382,53400.0
2008-01-31 13:30:00,38.39,38.66,38.38,38.51,43900.0,20.3382,20.4812,20.3329,20.4018,43900.0
2008-01-31 14:00:00,38.52,38.71,38.46,38.55,66100.0,20.4071,20.5077,20.3753,20.4229,66100.0
2008-01-31 14:30:00,38.54,38.71,38.44,38.62,109700.0,20.4177,20.5077,20.3647,20.46,109700.0
2008-01-31 15:00:00,38.64,38.87,38.54,38.76,125000.0,20.4706,20.5925,20.4177,20.5342,125000.0
2008-01-31 15:30:00,38.78,38.94,38.36,38.43,272100.0,20.5448,20.6296,20.3223,20.3594,272100.0
2008-02-01 09:30:00,38.04,38.8,37.7,38.6,51600.0,20.1528,20.5554,19.9726,20.4494,51600.0
2008-02-01 10:00:00,38.58,39.06,38.3,38.41,53500.0,20.4388,20.6931,20.2905,20.3488,53500.0
2008-02-01 10:30:00,38.38,38.51,38.12,38.33,47900.0,20.3329,20.4018,20.1951,20.3064,47900.0
2008-02-01 11:00:00,38.35,38.44,38.18,38.32,60100.0,20.317,20.3647,20.2269,20.3011,60100.0
2008-02-01 11:30:00,38.33,38.48,38.3,38.44,31400.0,20.3064,20.3859,20.2905,20.3647,31400.0
2008-02-01 12:00:00,38.42,38.51,38.29,38.41,70700.0,20.3541,20.4018,20.2852,20.3488,70700.0
2008-02-01 12:30:00,38.4,38.45,38.29,38.32,42200.0,20.3435,20.37,20.2852,20.3011,42200.0
2008-02-01 13:00:00,38.32,38.63,38.28,38.62,28800.0,20.3011,20.4653,20.2799,20.46,28800.0
2008-02-01 13:30:00,38.61,38.67,38.42,38.42,47800.0,20.4547,20.4865,20.3541,20.3541,47800.0
2008-02-01 14:00:00,38.39,38.63,38.36,38.61,76800.0,20.3382,20.4653,20.3223,20.4547,76800.0
2008-02-01 14:30:00,38.61,38.69,38.5,38.63,59300.0,20.4547,20.4971,20.3965,20.4653,59300.0
2008-02-01 15:00:00,38.62,38.67,38.44,38.64,90100.0,20.46,20.4865,20.3647,20.4706,90100.0
2008-02-01 15:30:00,38.62,38.84,38.57,38.84,132600.0,20.46,20.5766,20.4335,20.5766,132600.0
2008-02-04 09:30:00,39.26,39.27,38.34,38.62,33300.0,20.7991,20.8044,20.3117,20.46,33300.0
2008-02-04 10:00:00,38.58,38.73,38.48,38.65,29000.0,20.4388,20.5183,20.3859,20.4759,29000.0
2008-02-04 10:30:00,38.66,38.74,38.52,38.62,29500.0,20.4812,20.5236,20.4071,20.46,29500.0
2008-02-04 11:00:00,38.67,38.88,38.62,38.82,28400.0,20.4865,20.5978,20.46,20.566,28400.0
2008-02-04 11:30:00,38.82,38.86,38.71,38.74,15700.0,20.566,20.5872,20.5077,20.5236,15700.0
2008-02-04 12:00:00,38.76,38.82,38.58,38.65,24300.0,20.5342,20.566,20.4388,20.4759,24300.0
2008-02-04 12:30:00,38.65,38.84,38.64,38.81,29000.0,20.4759,20.5766,20.4706,20.5607,29000.0
2008-02-04 13:00:00,38.82,38.89,38.68,38.78,39800.0,20.566,20.6031,20.4918,20.5448,39800.0
2008-02-04 13:30:00,38.8,38.95,38.79,38.89,17600.0,20.5554,20.6349,20.5501,20.6031,17600.0
2008-02-04 14:00:00,38.91,38.93,38.81,38.89,53800.0,20.6137,20.6243,20.5607,20.6031,53800.0
2008-02-04 14:30:00,38.87,38.88,38.67,38.84,40700.0,20.5925,20.5978,20.4865,20.5766,40700.0
2008-02-04 15:00:00,38.8,38.89,38.76,38.85,66300.0,20.5554,20.6031,20.5342,20.5819,66300.0
2008-02-04 15:30:00,38.85,38.93,38.71,38.74,101500.0,20.5819,20.6243,20.5077,20.5236,101500.0
2008-02-05 09:30:00,37.64,38.83,37.64,38.34,71100.0,19.9409,20.5713,19.9409,20.3117,71100.0
2008-02-05 10:00:00,38.29,38.46,38.16,38.46,43700.0,20.2852,20.3753,20.2163,20.3753,43700.0
2008-02-05 10:30:00,38.47,38.5,38.12,38.16,39900.0,20.3806,20.3965,20.1951,20.2163,39900.0
2008-02-05 11:00:00,38.12,38.19,38.06,38.1,32100.0,20.1951,20.2322,20.1634,20.1845,32100.0
2008-02-05 11:30:00,38.09,38.29,38.06,38.21,32600.0,20.1793,20.2852,20.1634,20.2428,32600.0
2008-02-05 12:00:00,38.21,38.23,37.96,38.0,45000.0,20.2428,20.2534,20.1104,20.1316,45000.0
2008-02-05 12:30:00,38.01,38.1,37.88,38.04,47900.0,20.1369,20.1845,20.068,20.1528,47900.0
2008-02-05 13:00:00,38.04,38.15,37.94,38.02,38200.0,20.1528,20.211,20.0998,20.1422,38200.0
2008-02-05 13:30:00,38.04,38.14,37.97,38.09,31400.0,20.1528,20.2057,20.1157,20.1793,31400.0
2008-02-05 14:00:00,38.08,38.19,37.96,38.07,31900.0,20.174,20.2322,20.1104,20.1687,31900.0
2008-02-05 14:30:00,38.12,38.26,38.1,38.11,53300.0,20.1951,20.2693,20.1845,20.1898,53300.0
2008-02-05 15:00:00,38.1,38.2,38.0,38.06,58000.0,20.1845,20.2375,20.1316,20.1634,58000.0
2008-02-05 15:30:00,38.06,38.2,37.76,37.78,131800.0,20.1634,20.2375,20.0044,20.015,131800.0
2008-02-06 09:30:00,38.58,38.78,38.0,38.1,91700.0,20.4388,20.5448,20.1316,20.1845,91700.0
2008-02-06 10:00:00,38.1,38.13,37.8,37.96,94100.0,20.1845,20.2004,20.0256,20.1104,94100.0
2008-02-06 10:30:00,37.96,38.17,37.87,38.01,101100.0,20.1104,20.2216,20.0627,20.1369,101100.0
2008-02-06 11:00:00,38.03,38.18,37.93,38.0,87600.0,20.1475,20.2269,20.0945,20.1316,87600.0
2008-02-06 11:30:00,38.03,38.19,38.03,38.17,44100.0,20.1475,20.2322,20.1475,20.2216,44100.0
2008-02-06 12:00:00,38.18,38.24,37.86,37.93,39400.0,20.2269,20.2587,20.0574,20.0945,39400.0
2008-02-06 12:30:00,37.92,37.95,37.78,37.78,37100.0,20.0892,20.1051,20.015,20.015,37100.0
2008-02-06 13:00:00,37.8,37.9,37.71,37.9,49200.0,20.0256,20.0786,19.9779,20.0786,49200.0
2008-02-06 13:30:00,37.9,37.91,37.7,37.7,36700.0,20.0786,20.0839,19.9726,19.9726,36700.0
2008-02-06 14:00:00,37.74,37.79,37.59,37.78,94400.0,19.9938,20.0203,19.9144,20.015,94400.0
2008-02-06 14:30:00,37.78,38.12,37.73,37.98,96300.0,20.015,20.1951,19.9885,20.121,96300.0
2008-02-06 15:00:00,38.0,38.05,37.79,37.89,98300.0,20.1316,20.1581,20.0203,20.0733,98300.0
2008-02-06 15:30:00,37.89,38.03,37.73,37.76,146500.0,20.0733,20.1475,19.9885,20.0044,146500.0
2008-02-07 09:30:00,37.4,38.14,37.4,38.14,94600.0,19.8137,20.2057,19.8137,20.2057,94600.0
2008-02-07 10:00:00,38.12,38.63,38.12,38.43,113900.0,20.1951,20.4653,20.1951,20.3594,113900.0
2008-02-07 10:30:00,38.39,38.41,37.98,38.04,59800.0,20.3382,20.3488,20.121,20.1528,59800.0
2008-02-07 11:00:00,38.01,38.09,37.77,37.93,34000.0,20.1369,20.1793,20.0097,20.0945,34000.0
2008-02-07 11:30:00,37.92,38.1,37.81,37.93,39000.0,20.0892,20.1845,20.0309,20.0945,39000.0
2008-02-07 12:00:00,37.93,37.96,37.83,37.9,30200.0,20.0945,20.1104,20.0415,20.0786,30200.0
2008-02-07 12:30:00,37.94,38.07,37.88,37.97,31400.0,20.0998,20.1687,20.068,20.1157,31400.0
2008-02-07 13:00:00,37.97,38.04,37.73,37.9,39500.0,20.1157,20.1528,19.9885,20.0786,39500.0
2008-02-07 13:30:00,37.9,38.11,37.75,38.06,33100.0,20.0786,20.1898,19.9991,20.1634,33100.0
2008-02-07 14:00:00,38.07,38.22,37.88,37.92,40800.0,20.1687,20.2481,20.068,20.0892,40800.0
2008-02-07 14:30:00,37.92,37.95,37.7,37.73,55500.0,20.0892,20.1051,19.9726,19.9885,55500.0
2008-02-07 15:00:00,37.75,37.93,37.6,37.78,87100.0,19.9991,20.0945,19.9197,20.015,87100.0
2008-02-07 15:30:00,37.78,38.01,37.73,38.01,140100.0,20.015,20.1369,19.9885,20.1369,140100.0
2008-02-08 09:30:00,37.69,37.98,37.33,37.89,52200.0,19.9673,20.121,19.7766,20.0733,52200.0
2008-02-08 10:00:00,37.87,37.92,37.68,37.78,34200.0,20.0627,20.0892,19.962,20.015,34200.0
2008-02-08 10:30:00,37.75,37.89,37.65,37.85,34300.0,19.9991,20.0733,19.9461,20.0521,34300.0
2008-02-08 11:00:00,37.87,38.07,37.76,38.0,40300.0,20.0627,20.1687,20.0044,20.1316,40300.0
2008-02-08 11:30:00,38.0,38.06,37.83,37.86,30400.0,20.1316,20.1634,20.0415,20.0574,30400.0
2008-02-08 12:00:00,37.86,37.98,37.78,37.98,43900.0,20.0574,20.121,20.015,20.121,43900.0
2008-02-08 12:30:00,37.97,37.99,37.72,37.89,27300.0,20.1157,20.1263,19.9832,20.0733,27300.0
2008-02-08 13:00:00,37.87,37.89,37.64,37.71,28700.0,20.0627,20.0733,19.9409,19.9779,28700.0
2008-02-08 13:30:00,37.69,37.75,37.49,37.75,31800.0,19.9673,19.9991,19.8614,19.9991,31800.0
2008-02-08 14:00:00,37.7,37.93,37.65,37.88,38300.0,19.9726,20.0945,19.9461,20.068,38300.0
2008-02-08 14:30:00,37.83,37.9,37.75,37.77,33900.0,20.0415,20.0786,19.9991,20.0097,33900.0
2008-02-08 15:00:00,37.74,37.92,37.61,37.91,96000.0,19.9938,20.0892,19.925,20.0839,96000.0
2008-02-08 15:30:00,37.94,38.08,37.76,37.77,117600.0,20.0998,20.174,20.0044,20.0097,117600.0
2008-02-11 09:30:00,37.64,37.64,36.99,37.09,69000.0,19.9409,19.9409,19.5965,19.6495,69000.0
2008-02-11 10:00:00,37.1,37.2,36.74,36.96,79400.0,19.6548,19.7077,19.464,19.5806,79400.0
2008-02-11 10:30:00,36.94,36.98,36.81,36.92,38600.0,19.57,19.5912,19.5011,19.5594,38600.0
2008-02-11 11:00:00,36.94,37.32,36.93,37.2,54200.0,19.57,19.7713,19.5647,19.7077,54200.0
2008-02-11 11:30:00,37.19,37.33,37.15,37.28,82100.0,19.7024,19.7766,19.6813,19.7501,82100.0
2008-02-11 12:00:00,37.29,37.49,37.27,37.36,70400.0,19.7554,19.8614,19.7448,19.7925,70400.0
2008-02-11 12:30:00,37.37,37.65,37.34,37.62,55800.0,19.7978,19.9461,19.7819,19.9303,55800.0
2008-02-11 13:00:00,37.62,37.72,37.54,37.62,90100.0,19.9303,19.9832,19.8879,19.9303,90100.0
2008-02-11 13:30:00,37.63,37.69,37.5,37.58,85200.0,19.9356,19.9673,19.8667,19.9091,85200.0
2008-02-11 14:00:00,37.56,37.65,37.49,37.49,77200.0,19.8985,19.9461,19.8614,19.8614,77200.0
2008-02-11 14:30:00,37.5,37.57,37.42,37.5,71600.0,19.8667,19.9038,19.8243,19.8667,71600.0
2008-02-11 15:00:00,37.5,37.76,37.4,37.67,99100.0,19.8667,20.0044,19.8137,19.9567,99100.0
2008-02-11 15:30:00,37.68,37.74,37.49,37.5,205300.0,19.962,19.9938,19.8614,19.8667,205300.0
2008-02-12 09:30:00,37.71,38.08,37.38,37.79,48500.0,19.9779,20.174,19.8031,20.0203,48500.0
2008-02-12 10:00:00,37.79,38.04,37.73,37.75,61300.0,20.0203,20.1528,19.9885,19.9991,61300.0
2008-02-12 10:30:00,37.76,37.98,37.76,37.97,56700.0,20.0044,20.121,20.0044,20.1157,56700.0
2008-02-12 11:00:00,37.98,38.0,37.66,37.71,53900.0,20.121,20.1316,19.9514,19.9779,53900.0
2008-02-12 11:30:00,37.72,37.76,37.65,37.71,64200.0,19.9832,20.0044,19.9461,19.9779,64200.0
2008-02-12 12:00:00,37.71,37.73,37.44,37.5,61400.0,19.9779,19.9885,19.8349,19.8667,61400.0
2008-02-12 12:30:00,37.5,37.54,37.35,37.43,52800.0,19.8667,19.8879,19.7872,19.8296,52800.0
2008-02-12 13:00:00,37.44,37.57,37.44,37.55,33200.0,19.8349,19.9038,19.8349,19.8932,33200.0
2008-02-12 13:30:00,37.55,37.99,37.5,37.96,47500.0,19.8932,20.1263,19.8667,20.1104,47500.0
2008-02-12 14:00:00,37.95,37.97,37.67,37.73,48600.0,20.1051,20.1157,19.9567,19.9885,48600.0
2008-02-12 14:30:00,37.72,37.82,37.56,37.78,48900.0,19.9832,20.0362,19.8985,20.015,48900.0
2008-02-12 15:00:00,37.78,37.78,37.19,37.32,65700.0,20.015,20.015,19.7024,19.7713,65700.0
2008-02-12 15:30:00,37.32,37.66,37.32,37.63,176100.0,19.7713,19.9514,19.7713,19.9356,176100.0
2008-02-13 09:30:00,38.05,38.1,37.61,37.64,35200.0,20.1581,20.1845,19.925,19.9409,35200.0
2008-02-13 10:00:00,37.64,37.87,37.48,37.52,50300.0,19.9409,20.0627,19.8561,19.8773,50300.0
2008-02-13 10:30:00,37.52,37.54,37.42,37.5,45800.0,19.8773,19.8879,19.8243,19.8667,45800.0
2008-02-13 11:00:00,37.51,37.62,37.47,37.61,40900.0,19.872,19.9303,19.8508,19.925,40900.0
2008-02-13 11:30:00,37.61,37.61,37.42,37.46,49900.0,19.925,19.925,19.8243,19.8455,49900.0
2008-02-13 12:00:00,37.48,37.63,37.47,37.53,41700.0,19.8561,19.9356,19.8508,19.8826,41700.0
2008-02-13 12:30:00,37.55,37.64,37.52,37.6,31800.0,19.8932,19.9409,19.8773,19.9197,31800.0
2008-02-13 13:00:00,37.59,37.83,37.56,37.71,36500.0,19.9144,20.0415,19.8985,19.9779,36500.0
2008-02-13 13:30:00,37.71,37.83,37.71,37.74,36500.0,19.9779,20.0415,19.9779,19.9938,36500.0
2008-02-13 14:00:00,37.76,37.76,37.55,37.56,50300.0,20.0044,20.0044,19.8932,19.8985,50300.0
2008-02-13 14:30:00,37.56,37.76,37.53,37.67,66200.0,19.8985,20.0044,19.8826,19.9567,66200.0
2008-02-13 15:00:00,37.68,37.87,37.68,37.8,87000.0,19.962,20.0627,19.962,20.0256,87000.0
2008-02-13 15:30:00,37.8,37.95,37.73,37.82,99100.0,20.0256,20.1051,19.9885,20.0362,99100.0
2008-02-14 09:30:00,37.93,38.09,37.52,37.6,40300.0,20.0945,20.1793,19.8773,19.9197,40300.0
2008-02-14 10:00:00,37.59,37.93,37.41,37.83,69000.0,19.9144,20.0945,19.819,20.0415,69000.0
2008-02-14 10:30:00,37.84,37.88,37.56,37.59,73500.0,20.0468,20.068,19.8985,19.9144,73500.0
2008-02-14 11:00:00,37.6,37.67,37.28,37.4,93500.0,19.9197,19.9567,19.7501,19.8137,93500.0
2008-02-14 11:30:00,37.41,37.43,37.22,37.34,74000.0,19.819,19.8296,19.7183,19.7819,74000.0
2008-02-14 12:00:00,37.34,37.39,37.18,37.39,76800.0,19.7819,19.8084,19.6972,19.8084,76800.0
2008-02-14 12:30:00,37.42,37.51,37.35,37.43,36600.0,19.8243,19.872,19.7872,19.8296,36600.0
2008-02-14 13:00:00,37.4,37.49,37.32,37.47,44600.0,19.8137,19.8614,19.7713,19.8508,44600.0
2008-02-14 13:30:00,37.49,37.57,37.48,37.54,81700.0,19.8614,19.9038,19.8561,19.8879,81700.0
2008-02-14 14:00:00,37.53,37.72,37.53,37.6,41500.0,19.8826,19.9832,19.8826,19.9197,41500.0
2008-02-14 14:30:00,37.59,37.7,37.47,37.66,70200.0,19.9144,19.9726,19.8508,19.9514,70200.0
2008-02-14 15:00:00,37.67,37.89,37.59,37.78,59400.0,19.9567,20.0733,19.9144,20.015,59400.0
2008-02-14 15:30:00,37.75,37.82,37.44,37.5,103300.0,19.9991,20.0362,19.8349,19.8667,103300.0
2008-02-15 09:30:00,37.42,37.46,37.07,37.18,203100.0,19.8243,19.8455,19.6389,19.6972,203100.0
2008-02-15 10:00:00,37.19,37.44,37.13,37.4,77900.0,19.7024,19.8349,19.6707,19.8137,77900.0
2008-02-15 10:30:00,37.43,37.54,37.41,37.47,37900.0,19.8296,19.8879,19.819,19.8508,37900.0
2008-02-15 11:00:00,37.45,37.51,37.41,37.49,36700.0,19.8402,19.872,19.819,19.8614,36700.0
2008-02-15 11:30:00,37.5,37.58,37.41,37.5,32700.0,19.8667,19.9091,19.819,19.8667,32700.0
2008-02-15 12:00:00,37.51,37.65,37.5,37.54,29900.0,19.872,19.9461,19.8667,19.8879,29900.0
2008-02-15 12:30:00,37.56,37.7,37.5,37.6,35600.0,19.8985,19.9726,19.8667,19.9197,35600.0
2008-02-15 13:00:00,37.6,37.77,37.58,37.77,35100.0,19.9197,20.0097,19.9091,20.0097,35100.0
2008-02-15 13:30:00,37.76,37.86,37.71,37.85,34400.0,20.0044,20.0574,19.9779,20.0521,34400.0
2008-02-15 14:00:00,37.85,37.87,37.74,37.85,47000.0,20.0521,20.0627,19.9938,20.0521,47000.0
2008-02-15 14:30:00,37.88,37.95,37.81,37.9,36300.0,20.068,20.1051,20.0309,20.0786,36300.0
2008-02-15 15:00:00,37.89,38.09,37.87,37.9,67100.0,20.0733,20.1793,20.0627,20.0786,67100.0
2008-02-15 15:30:00,37.89,38.11,37.88,38.11,161400.0,20.0733,20.1898,20.068,20.1898,161400.0
2008-02-19 09:30:00,38.34,38.53,37.89,37.9,76200.0,20.3117,20.4124,20.0733,20.0786,76200.0
2008-02-19 10:00:00,37.91,38.06,37.87,37.87,58900.0,20.0839,20.1634,20.0627,20.0627,58900.0
2008-02-19 10:30:00,37.87,37.89,37.71,37.8,76900.0,20.0627,20.0733,19.9779,20.0256,76900.0
2008-02-19 11:00:00,37.82,37.85,37.65,37.73,94700.0,20.0362,20.0521,19.9461,19.9885,94700.0
2008-02-19 11:30:00,37.73,37.99,37.72,37.95,51700.0,19.9885,20.1263,19.9832,20.1051,51700.0
2008-02-19 12:00:00,37.95,38.07,37.9,38.07,35300.0,20.1051,20.1687,20.0786,20.1687,35300.0
2008-02-19 12:30:00,38.04,38.06,37.9,37.93,35800.0,20.1528,20.1634,20.0786,20.0945,35800.0
2008-02-19 13:00:00,37.94,38.26,37.93,38.21,39400.0,20.0998,20.2693,20.0945,20.2428,39400.0
2008-02-19 13:30:00,38.18,38.23,38.06,38.08,28600.0,20.2269,20.2534,20.1634,20.174,28600.0
2008-02-19 14:00:00,38.09,38.19,38.03,38.15,50400.0,20.1793,20.2322,20.1475,20.211,50400.0
2008-02-19 14:30:00,38.15,38.15,37.95,37.96,59100.0,20.211,20.211,20.1051,20.1104,59100.0
2008-02-19 15:00:00,37.95,38.1,37.89,38.04,120400.0,20.1051,20.1845,20.0733,20.1528,120400.0
2008-02-19 15:30:00,38.03,38.23,37.97,38.07,150200.0,20.1475,20.2534,20.1157,20.1687,150200.0
2008-02-20 09:30:00,37.65,37.97,37.65,37.8,79000.0,19.9461,20.1157,19.9461,20.0256,79000.0
2008-02-20 10:00:00,37.8,37.85,37.69,37.82,77800.0,20.0256,20.0521,19.9673,20.0362,77800.0
2008-02-20 10:30:00,37.8,37.88,37.72,37.83,78100.0,20.0256,20.068,19.9832,20.0415,78100.0
2008-02-20 11:00:00,37.8,38.12,37.78,38.06,52400.0,20.0256,20.1951,20.015,20.1634,52400.0
2008-02-20 11:30:00,38.06,38.11,38.0,38.02,21900.0,20.1634,20.1898,20.1316,20.1422,21900.0
2008-02-20 12:00:00,38.02,38.4,37.99,38.29,66600.0,20.1422,20.3435,20.1263,20.2852,66600.0
2008-02-20 12:30:00,38.3,38.39,38.26,38.27,31700.0,20.2905,20.3382,20.2693,20.2746,31700.0
2008-02-20 13:00:00,38.28,38.52,38.26,38.27,26800.0,20.2799,20.4071,20.2693,20.2746,26800.0
2008-02-20 13:30:00,38.25,38.45,38.22,38.29,42500.0,20.264,20.37,20.2481,20.2852,42500.0
2008-02-20 14:00:00,38.29,38.46,38.12,38.23,93700.0,20.2852,20.3753,20.1951,20.2534,93700.0
2008-02-20 14:30:00,38.23,38.57,38.15,38.48,50800.0,20.2534,20.4335,20.211,20.3859,50800.0
2008-02-20 15:00:00,38.46,38.46,38.22,38.25,50200.0,20.3753,20.3753,20.2481,20.264,50200.0
2008-02-20 15:30:00,38.26,38.41,38.21,38.41,95800.0,20.2693,20.3488,20.2428,20.3488,95800.0
2008-02-21 09:30:00,38.27,38.73,38.26,38.67,47800.0,20.2746,20.5183,20.2693,20.4865,47800.0
2008-02-21 10:00:00,38.66,38.66,38.46,38.48,49700.0,20.4812,20.4812,20.3753,20.3859,49700.0
2008-02-21 10:30:00,38.5,38.5,38.3,38.3,47900.0,20.3965,20.3965,20.2905,20.2905,47900.0
2008-02-21 11:00:00,38.31,38.38,38.22,38.38,30800.0,20.2958,20.3329,20.2481,20.3329,30800.0
2008-02-21 11:30:00,38.4,38.49,38.38,38.43,18800.0,20.3435,20.3912,20.3329,20.3594,18800.0
2008-02-21 12:00:00,38.42,38.45,38.21,38.25,29000.0,20.3541,20.37,20.2428,20.264,29000.0
2008-02-21 12:30:00,38.27,38.32,38.19,38.3,39300.0,20.2746,20.3011,20.2322,20.2905,39300.0
2008-02-21 13:00:00,38.28,38.31,38.12,38.22,26200.0,20.2799,20.2958,20.1951,20.2481,26200.0
2008-02-21 13:30:00,38.22,38.22,38.08,38.19,28800.0,20.2481,20.2481,20.174,20.2322,28800.0
2008-02-21 14:00:00,38.21,38.32,38.12,38.31,37100.0,20.2428,20.3011,20.1951,20.2958,37100.0
2008-02-21 14:30:00,38.3,38.32,38.14,38.22,31700.0,20.2905,20.3011,20.2057,20.2481,31700.0
2008-02-21 15:00:00,38.21,38.21,38.01,38.11,54400.0,20.2428,20.2428,20.1369,20.1898,54400.0
2008-02-21 15:30:00,38.12,38.15,37.89,37.99,116100.0,20.1951,20.211,20.0733,20.1263,116100.0
2008-02-22 09:30:00,37.8,37.93,37.25,37.29,121400.0,20.0256,20.0945,19.7342,19.7554,121400.0
2008-02-22 10:00:00,37.29,37.5,37.23,37.43,109600.0,19.7554,19.8667,19.7236,19.8296,109600.0
2008-02-22 10:30:00,37.44,37.48,37.35,37.42,125000.0,19.8349,19.8561,19.7872,19.8243,125000.0
2008-02-22 11:00:00,37.42,37.5,37.34,37.38,66000.0,19.8243,19.8667,19.7819,19.8031,66000.0
2008-02-22 11:30:00,37.39,37.52,37.37,37.44,54000.0,19.8084,19.8773,19.7978,19.8349,54000.0
2008-02-22 12:00:00,37.46,37.46,37.28,37.29,67400.0,19.8455,19.8455,19.7501,19.7554,67400.0
2008-02-22 12:30:00,37.32,37.39,37.25,37.29,50200.0,19.7713,19.8084,19.7342,19.7554,50200.0
2008-02-22 13:00:00,37.3,37.36,37.25,37.27,31300.0,19.7607,19.7925,19.7342,19.7448,31300.0
2008-02-22 13:30:00,37.25,37.32,37.2,37.28,39500.0,19.7342,19.7713,19.7077,19.7501,39500.0
2008-02-22 14:00:00,37.27,37.3,37.18,37.21,37600.0,19.7448,19.7607,19.6972,19.713,37600.0
2008-02-22 14:30:00,37.21,37.27,37.15,37.2,38100.0,19.713,19.7448,19.6813,19.7077,38100.0
2008-02-22 15:00:00,37.21,37.31,37.04,37.28,61200.0,19.713,19.766,19.623,19.7501,61200.0
2008-02-22 15:30:00,37.28,38.13,37.24,38.13,238500.0,19.7501,20.2004,19.7289,20.2004,238500.0
2008-02-25 09:30:00,38.0,38.0,37.61,37.7,57400.0,20.1316,20.1316,19.925,19.9726,57400.0
2008-02-25 10:00:00,37.71,37.97,37.59,37.84,70100.0,19.9779,20.1157,19.9144,20.0468,70100.0
2008-02-25 10:30:00,37.85,38.07,37.78,38.01,32400.0,20.0521,20.1687,20.015,20.1369,32400.0
2008-02-25 11:00:00,37.99,37.99,37.8,37.81,26900.0,20.1263,20.1263,20.0256,20.0309,26900.0
2008-02-25 11:30:00,37.81,37.81,37.56,37.6,38800.0,20.0309,20.0309,19.8985,19.9197,38800.0
2008-02-25 12:00:00,37.57,37.71,37.55,37.58,23500.0,19.9038,19.9779,19.8932,19.9091,23500.0
2008-02-25 12:30:00,37.59,37.75,37.57,37.73,25600.0,19.9144,19.9991,19.9038,19.9885,25600.0
2008-02-25 13:00:00,37.73,37.84,37.62,37.64,35100.0,19.9885,20.0468,19.9303,19.9409,35100.0
2008-02-25 13:30:00,37.64,37.75,37.55,37.72,49100.0,19.9409,19.9991,19.8932,19.9832,49100.0
2008-02-25 14:00:00,37.73,38.39,37.69,38.33,73800.0,19.9885,20.3382,19.9673,20.3064,73800.0
2008-02-25 14:30:00,38.31,38.45,37.94,38.12,117600.0,20.2958,20.37,20.0998,20.1951,117600.0
2008-02-25 15:00:00,38.12,38.52,38.1,38.5,71800.0,20.1951,20.4071,20.1845,20.3965,71800.0
2008-02-25 15:30:00,38.46,38.76,38.4,38.64,120700.0,20.3753,20.5342,20.3435,20.4706,120700.0
2008-02-26 09:30:00,38.72,38.95,38.43,38.75,38900.0,20.513,20.6349,20.3594,20.5289,38900.0
2008-02-26 10:00:00,38.74,38.88,38.62,38.69,52500.0,20.5236,20.5978,20.46,20.4971,52500.0
2008-02-26 10:30:00,38.7,38.78,38.53,38.65,46400.0,20.5024,20.5448,20.4124,20.4759,46400.0
2008-02-26 11:00:00,38.65,38.75,38.61,38.68,46200.0,20.4759,20.5289,20.4547,20.4918,46200.0
2008-02-26 11:30:00,38.64,38.81,38.62,38.8,15100.0,20.4706,20.5607,20.46,20.5554,15100.0
2008-02-26 12:00:00,38.8,38.95,38.75,38.95,30300.0,20.5554,20.6349,20.5289,20.6349,30300.0
2008-02-26 12:30:00,38.95,39.0,38.86,39.0,37200.0,20.6349,20.6613,20.5872,20.6613,37200.0
2008-02-26 13:00:00,39.0,39.15,38.93,38.98,48200.0,20.6613,20.7408,20.6243,20.6508,48200.0
2008-02-26 13:30:00,38.97,39.03,38.93,38.93,17000.0,20.6455,20.6772,20.6243,20.6243,17000.0
2008-02-26 14:00:00,38.92,39.12,38.91,39.09,18400.0,20.619,20.7249,20.6137,20.709,18400.0
2008-02-26 14:30:00,39.09,39.18,39.03,39.08,29000.0,20.709,20.7567,20.6772,20.7037,29000.0
2008-02-26 15:00:00,39.04,39.06,38.76,38.98,74600.0,20.6825,20.6931,20.5342,20.6508,74600.0
2008-02-26 15:30:00,38.98,39.03,38.82,38.96,102200.0,20.6508,20.6772,20.566,20.6402,102200.0
2008-02-27 09:30:00,38.8,39.11,38.72,39.06,70100.0,20.5554,20.7196,20.513,20.6931,70100.0
2008-02-27 10:00:00,39.06,39.11,38.84,38.91,27800.0,20.6931,20.7196,20.5766,20.6137,27800.0
2008-02-27 10:30:00,38.94,39.57,38.92,39.4,42500.0,20.6296,20.9633,20.619,20.8733,42500.0
2008-02-27 11:00:00,39.4,39.42,39.3,39.31,31600.0,20.8733,20.8839,20.8203,20.8256,31600.0
2008-02-27 11:30:00,39.34,39.43,39.31,39.4,14900.0,20.8415,20.8892,20.8256,20.8733,14900.0
2008-02-27 12:00:00,39.4,39.49,39.31,39.35,19700.0,20.8733,20.9209,20.8256,20.8468,19700.0
2008-02-27 12:30:00,39.35,39.54,39.35,39.52,28100.0,20.8468,20.9474,20.8468,20.9368,28100.0
2008-02-27 13:00:00,39.53,39.61,39.52,39.57,50500.0,20.9421,20.9845,20.9368,20.9633,50500.0
2008-02-27 13:30:00,39.59,39.59,39.49,39.53,64400.0,20.9739,20.9739,20.9209,20.9421,64400.0
2008-02-27 14:00:00,39.51,39.52,39.41,39.43,75000.0,20.9315,20.9368,20.8786,20.8892,75000.0
2008-02-27 14:30:00,39.43,39.49,39.35,39.45,52700.0,20.8892,20.9209,20.8468,20.8997,52700.0
2008-02-27 15:00:00,39.47,39.57,39.39,39.55,49000.0,20.9103,20.9633,20.868,20.9527,49000.0
2008-02-27 15:30:00,39.56,39.56,39.34,39.43,113600.0,20.958,20.958,20.8415,20.8892,113600.0
2008-02-28 09:30:00,38.91,39.1,38.62,38.73,52200.0,20.6137,20.7143,20.46,20.5183,52200.0
2008-02-28 10:00:00,38.73,38.78,38.57,38.72,22000.0,20.5183,20.5448,20.4335,20.513,22000.0
2008-02-28 10:30:00,38.73,38.74,38.46,38.49,45400.0,20.5183,20.5236,20.3753,20.3912,45400.0
2008-02-28 11:00:00,38.45,38.47,38.18,38.22,53300.0,20.37,20.3806,20.2269,20.2481,53300.0
2008-02-28 11:30:00,38.22,38.34,38.15,38.34,25600.0,20.2481,20.3117,20.211,20.3117,25600.0
2008-02-28 12:00:00,38.35,38.39,38.28,38.34,25000.0,20.317,20.3382,20.2799,20.3117,25000.0
2008-02-28 12:30:00,38.35,38.46,38.34,38.35,24900.0,20.317,20.3753,20.3117,20.317,24900.0
2008-02-28 13:00:00,38.34,38.5,38.3,38.3,25900.0,20.3117,20.3965,20.2905,20.2905,25900.0
2008-02-28 13:30:00,38.29,38.39,38.24,38.39,23400.0,20.2852,20.3382,20.2587,20.3382,23400.0
2008-02-28 14:00:00,38.39,38.57,38.3,38.44,30900.0,20.3382,20.4335,20.2905,20.3647,30900.0
2008-02-28 14:30:00,38.44,38.54,38.36,38.51,23100.0,20.3647,20.4177,20.3223,20.4018,23100.0
2008-02-28 15:00:00,38.52,38.54,38.34,38.35,48900.0,20.4071,20.4177,20.3117,20.317,48900.0
2008-02-28 15:30:00,38.35,38.43,38.16,38.19,122900.0,20.317,20.3594,20.2163,20.2322,122900.0
2008-02-29 09:30:00,37.87,37.96,37.21,37.36,87500.0,20.0627,20.1104,19.713,19.7925,87500.0
2008-02-29 10:00:00,37.34,37.56,37.29,37.42,77000.0,19.7819,19.8985,19.7554,19.8243,77000.0
2008-02-29 10:30:00,37.45,37.58,37.36,37.47,61200.0,19.8402,19.9091,19.7925,19.8508,61200.0
2008-02-29 11:00:00,37.5,37.55,37.45,37.46,54200.0,19.8667,19.8932,19.8402,19.8455,54200.0
2008-02-29 11:30:00,37.46,37.55,37.43,37.44,43900.0,19.8455,19.8932,19.8296,19.8349,43900.0
2008-02-29 12:00:00,37.46,37.65,37.35,37.65,56200.0,19.8455,19.9461,19.7872,19.9461,56200.0
2008-02-29 12:30:00,37.61,37.64,37.45,37.51,33600.0,19.925,19.9409,19.8402,19.872,33600.0
2008-02-29 13:00:00,37.5,37.61,37.48,37.53,46600.0,19.8667,19.925,19.8561,19.8826,46600.0
2008-02-29 13:30:00,37.51,37.53,37.32,37.37,67600.0,19.872,19.8826,19.7713,19.7978,67600.0
2008-02-29 14:00:00,37.37,37.41,37.28,37.35,92800.0,19.7978,19.819,19.7501,19.7872,92800.0
2008-02-29 14:30:00,37.35,37.49,37.3,37.45,106200.0,19.7872,19.8614,19.7607,19.8402,106200.0
2008-02-29 15:00:00,37.45,37.46,37.25,37.4,152300.0,19.8402,19.8455,19.7342,19.8137,152300.0
2008-02-29 15:30:00,37.41,37.42,37.06,37.19,219300.0,19.819,19.8243,19.6336,19.7024,219300.0
2008-03-03 09:30:00,37.05,37.2,36.1,36.18,109800.0,19.6283,19.7077,19.125,19.1674,109800.0
2008-03-03 10:00:00,36.16,36.74,36.16,36.72,104500.0,19.1568,19.464,19.1568,19.4535,104500.0
2008-03-03 10:30:00,36.73,36.73,36.52,36.61,86800.0,19.4588,19.4588,19.3475,19.3952,86800.0
2008-03-03 11:00:00,36.62,36.87,36.56,36.83,75600.0,19.4005,19.5329,19.3687,19.5117,75600.0
2008-03-03 11:30:00,36.81,37.05,36.76,37.02,70700.0,19.5011,19.6283,19.4746,19.6124,70700.0
2008-03-03 12:00:00,37.02,37.03,36.84,36.99,45000.0,19.6124,19.6177,19.517,19.5965,45000.0
2008-03-03 12:30:00,36.99,37.02,36.88,36.98,59200.0,19.5965,19.6124,19.5382,19.5912,59200.0
2008-03-03 13:00:00,36.96,36.99,36.86,36.94,52700.0,19.5806,19.5965,19.5276,19.57,52700.0
2008-03-03 13:30:00,36.97,37.04,36.85,36.91,61100.0,19.5859,19.623,19.5223,19.5541,61100.0
2008-03-03 14:00:00,36.9,36.93,36.75,36.77,73200.0,19.5488,19.5647,19.4693,19.4799,73200.0
2008-03-03 14:30:00,36.79,36.89,36.64,36.66,100100.0,19.4905,19.5435,19.4111,19.4217,100100.0
2008-03-03 15:00:00,36.66,36.96,36.65,36.92,97800.0,19.4217,19.5806,19.4164,19.5594,97800.0
2008-03-03 15:30:00,36.91,36.99,36.86,36.93,191000.0,19.5541,19.5965,19.5276,19.5647,191000.0
2008-03-04 09:30:00,36.49,36.71,36.38,36.57,51700.0,19.3316,19.4482,19.2733,19.374,51700.0
2008-03-04 10:00:00,36.58,36.74,36.47,36.49,33700.0,19.3793,19.464,19.321,19.3316,33700.0
2008-03-04 10:30:00,36.49,36.56,36.22,36.31,88500.0,19.3316,19.3687,19.1886,19.2362,88500.0
2008-03-04 11:00:00,36.29,36.55,36.26,36.55,64500.0,19.2256,19.3634,19.2098,19.3634,64500.0
2008-03-04 11:30:00,36.55,36.61,36.44,36.45,62500.0,19.3634,19.3952,19.3051,19.3104,62500.0
2008-03-04 12:00:00,36.45,36.72,36.45,36.68,63700.0,19.3104,19.4535,19.3104,19.4323,63700.0
2008-03-04 12:30:00,36.71,36.76,36.48,36.51,65100.0,19.4482,19.4746,19.3263,19.3422,65100.0
2008-03-04 13:00:00,36.51,36.71,36.42,36.7,56600.0,19.3422,19.4482,19.2945,19.4429,56600.0
2008-03-04 13:30:00,36.72,36.72,36.49,36.54,62900.0,19.4535,19.4535,19.3316,19.3581,62900.0
2008-03-04 14:00:00,36.55,36.76,36.46,36.61,91300.0,19.3634,19.4746,19.3157,19.3952,91300.0
2008-03-04 14:30:00,36.61,37.0,36.6,36.96,142200.0,19.3952,19.6018,19.3899,19.5806,142200.0
2008-03-04 15:00:00,36.96,37.2,36.85,37.02,148400.0,19.5806,19.7077,19.5223,19.6124,148400.0
2008-03-04 15:30:00,37.0,37.3,36.97,37.11,170200.0,19.6018,19.7607,19.5859,19.6601,170200.0
2008-03-05 09:30:00,37.13,37.43,37.13,37.41,43300.0,19.6707,19.8296,19.6707,19.819,43300.0
2008-03-05 10:00:00,37.43,37.73,37.43,37.47,45800.0,19.8296,19.9885,19.8296,19.8508,45800.0
2008-03-05 10:30:00,37.48,37.5,37.25,37.28,34200.0,19.8561,19.8667,19.7342,19.7501,34200.0
2008-03-05 11:00:00,37.3,37.31,37.09,37.31,33500.0,19.7607,19.766,19.6495,19.766,33500.0
2008-03-05 11:30:00,37.24,37.31,37.12,37.2,58400.0,19.7289,19.766,19.6654,19.7077,58400.0
2008-03-05 12:00:00,37.21,37.68,37.18,37.24,153700.0,19.713,19.962,19.6972,19.7289,153700.0
2008-03-05 12:30:00,37.28,37.32,37.09,37.17,38900.0,19.7501,19.7713,19.6495,19.6919,38900.0
2008-03-05 13:00:00,37.2,37.33,36.84,36.92,77700.0,19.7077,19.7766,19.517,19.5594,77700.0
2008-03-05 13:30:00,36.91,36.96,36.61,36.72,95900.0,19.5541,19.5806,19.3952,19.4535,95900.0
2008-03-05 14:00:00,36.72,36.88,36.64,36.84,56500.0,19.4535,19.5382,19.4111,19.517,56500.0
2008-03-05 14:30:00,36.86,37.06,36.79,36.91,105000.0,19.5276,19.6336,19.4905,19.5541,105000.0
2008-03-05 15:00:00,36.92,37.0,36.76,36.97,176600.0,19.5594,19.6018,19.4746,19.5859,176600.0
2008-03-05 15:30:00,36.97,37.08,36.92,37.08,243600.0,19.5859,19.6442,19.5594,19.6442,243600.0
2008-03-06 09:30:00,36.78,36.98,36.37,36.59,72700.0,19.4852,19.5912,19.268,19.3846,72700.0
2008-03-06 10:00:00,36.59,36.85,36.5,36.67,72500.0,19.3846,19.5223,19.3369,19.427,72500.0
2008-03-06 10:30:00,36.7,36.83,36.65,36.7,89300.0,19.4429,19.5117,19.4164,19.4429,89300.0
2008-03-06 11:00:00,36.72,36.8,36.57,36.74,76400.0,19.4535,19.4958,19.374,19.464,76400.0
2008-03-06 11:30:00,36.72,36.81,36.64,36.81,49000.0,19.4535,19.5011,19.4111,19.5011,49000.0
2008-03-06 12:00:00,36.81,36.86,36.65,36.83,58800.0,19.5011,19.5276,19.4164,19.5117,58800.0
2008-03-06 12:30:00,36.84,37.01,36.8,36.88,64700.0,19.517,19.6071,19.4958,19.5382,64700.0
2008-03-06 13:00:00,36.89,36.95,36.8,36.85,50400.0,19.5435,19.5753,19.4958,19.5223,50400.0
2008-03-06 13:30:00,36.82,36.96,36.8,36.93,54400.0,19.5064,19.5806,19.4958,19.5647,54400.0
2008-03-06 14:00:00,36.93,37.07,36.78,36.82,95700.0,19.5647,19.6389,19.4852,19.5064,95700.0
2008-03-06 14:30:00,36.82,36.95,36.77,36.85,81300.0,19.5064,19.5753,19.4799,19.5223,81300.0
2008-03-06 15:00:00,36.83,36.99,36.72,36.93,95400.0,19.5117,19.5965,19.4535,19.5647,95400.0
2008-03-06 15:30:00,36.94,36.95,36.73,36.76,209100.0,19.57,19.5753,19.4588,19.4746,209100.0
2008-03-07 09:30:00,36.33,37.52,36.3,37.4,92600.0,19.2468,19.8773,19.2309,19.8137,92600.0
2008-03-07 10:00:00,37.4,37.63,37.07,37.36,89500.0,19.8137,19.9356,19.6389,19.7925,89500.0
2008-03-07 10:30:00,37.36,37.53,37.15,37.24,71300.0,19.7925,19.8826,19.6813,19.7289,71300.0
2008-03-07 11:00:00,37.22,37.26,36.9,36.95,67100.0,19.7183,19.7395,19.5488,19.5753,67100.0
2008-03-07 11:30:00,36.95,37.12,36.94,37.04,56800.0,19.5753,19.6654,19.57,19.623,56800.0
2008-03-07 12:00:00,37.04,37.1,36.94,37.07,51700.0,19.623,19.6548,19.57,19.6389,51700.0
2008-03-07 12:30:00,37.08,37.14,36.98,37.09,65600.0,19.6442,19.676,19.5912,19.6495,65600.0
2008-03-07 13:00:00,37.09,37.09,36.91,37.04,70300.0,19.6495,19.6495,19.5541,19.623,70300.0
2008-03-07 13:30:00,37.04,37.05,36.86,36.9,67900.0,19.623,19.6283,19.5276,19.5488,67900.0
2008-03-07 14:00:00,36.91,37.0,36.76,36.89,64900.0,19.5541,19.6018,19.4746,19.5435,64900.0
2008-03-07 14:30:00,36.89,37.25,36.77,37.22,74500.0,19.5435,19.7342,19.4799,19.7183,74500.0
2008-03-07 15:00:00,37.22,37.45,36.95,37.27,185500.0,19.7183,19.8402,19.5753,19.7448,185500.0
2008-03-07 15:30:00,37.25,37.41,37.05,37.12,171500.0,19.7342,19.819,19.6283,19.6654,171500.0
2008-03-10 09:30:00,37.05,37.44,37.0,37.44,58400.0,19.6283,19.8349,19.6018,19.8349,58400.0
2008-03-10 10:00:00,37.46,37.54,36.97,37.07,67100.0,19.8455,19.8879,19.5859,19.6389,67100.0
2008-03-10 10:30:00,37.06,37.25,37.01,37.1,82500.0,19.6336,19.7342,19.6071,19.6548,82500.0
2008-03-10 11:00:00,37.09,37.34,36.91,36.97,52900.0,19.6495,19.7819,19.5541,19.5859,52900.0
2008-03-10 11:30:00,36.98,37.0,36.59,36.99,54700.0,19.5912,19.6018,19.3846,19.5965,54700.0
2008-03-10 12:00:00,36.98,37.13,36.69,36.98,70900.0,19.5912,19.6707,19.4376,19.5912,70900.0
2008-03-10 12:30:00,36.97,37.23,36.95,37.12,43400.0,19.5859,19.7236,19.5753,19.6654,43400.0
2008-03-10 13:00:00,37.14,37.15,36.97,36.99,26700.0,19.676,19.6813,19.5859,19.5965,26700.0
2008-03-10 13:30:00,36.98,37.05,36.91,36.92,25100.0,19.5912,19.6283,19.5541,19.5594,25100.0
2008-03-10 14:00:00,36.91,36.97,36.74,36.87,53500.0,19.5541,19.5859,19.464,19.5329,53500.0
2008-03-10 14:30:00,36.88,37.04,36.86,36.93,48700.0,19.5382,19.623,19.5276,19.5647,48700.0
2008-03-10 15:00:00,36.93,37.06,36.88,36.98,58700.0,19.5647,19.6336,19.5382,19.5912,58700.0
2008-03-10 15:30:00,36.98,37.03,36.72,36.73,168700.0,19.5912,19.6177,19.4535,19.4588,168700.0
2008-03-11 09:30:00,37.63,38.5,37.58,37.86,110200.0,19.9356,20.3965,19.9091,20.0574,110200.0
2008-03-11 10:00:00,37.83,38.01,37.66,37.89,63600.0,20.0415,20.1369,19.9514,20.0733,63600.0
2008-03-11 10:30:00,37.89,37.9,37.64,37.87,53200.0,20.0733,20.0786,19.9409,20.0627,53200.0
2008-03-11 11:00:00,37.88,37.93,37.62,37.69,64000.0,20.068,20.0945,19.9303,19.9673,64000.0
2008-03-11 11:30:00,37.68,37.78,37.32,37.43,59500.0,19.962,20.015,19.7713,19.8296,59500.0
2008-03-11 12:00:00,37.46,37.78,37.44,37.73,48700.0,19.8455,20.015,19.8349,19.9885,48700.0
2008-03-11 12:30:00,37.74,37.78,37.48,37.76,47600.0,19.9938,20.015,19.8561,20.0044,47600.0
2008-03-11 13:00:00,37.75,37.82,37.54,37.76,47900.0,19.9991,20.0362,19.8879,20.0044,47900.0
2008-03-11 13:30:00,37.76,37.82,37.6,37.77,31400.0,20.0044,20.0362,19.9197,20.0097,31400.0
2008-03-11 14:00:00,37.78,37.92,37.75,37.79,52200.0,20.015,20.0892,19.9991,20.0203,52200.0
2008-03-11 14:30:00,37.78,38.16,37.76,38.08,94700.0,20.015,20.2163,20.0044,20.174,94700.0
2008-03-11 15:00:00,38.07,38.25,37.99,38.24,114100.0,20.1687,20.264,20.1263,20.2587,114100.0
2008-03-11 15:30:00,38.24,38.71,38.06,38.71,251400.0,20.2587,20.5077,20.1634,20.5077,251400.0
2008-03-12 09:30:00,38.62,38.81,38.29,38.78,60200.0,20.46,20.5607,20.2852,20.5448,60200.0
2008-03-12 10:00:00,38.78,38.88,38.52,38.83,50400.0,20.5448,20.5978,20.4071,20.5713,50400.0
2008-03-12 10:30:00,38.83,39.17,38.82,38.95,104700.0,20.5713,20.7514,20.566,20.6349,104700.0
2008-03-12 11:00:00,38.94,39.39,38.94,39.2,114800.0,20.6296,20.868,20.6296,20.7673,114800.0
2008-03-12 11:30:00,39.19,39.21,38.86,38.88,55100.0,20.762,20.7726,20.5872,20.5978,55100.0
2008-03-12 12:00:00,38.89,38.91,38.69,38.74,68300.0,20.6031,20.6137,20.4971,20.5236,68300.0
2008-03-12 12:30:00,38.75,38.83,38.51,38.6,139400.0,20.5289,20.5713,20.4018,20.4494,139400.0
2008-03-12 13:00:00,38.62,38.77,38.62,38.68,72000.0,20.46,20.5395,20.46,20.4918,72000.0
2008-03-12 13:30:00,38.67,38.72,38.43,38.52,55400.0,20.4865,20.513,20.3594,20.4071,55400.0
2008-03-12 14:00:00,38.52,38.6,38.38,38.45,70900.0,20.4071,20.4494,20.3329,20.37,70900.0
2008-03-12 14:30:00,38.47,38.72,38.43,38.59,78000.0,20.3806,20.513,20.3594,20.4441,78000.0
2008-03-12 15:00:00,38.58,38.58,38.28,38.3,114600.0,20.4388,20.4388,20.2799,20.2905,114600.0
2008-03-12 15:30:00,38.3,38.37,38.11,38.13,224500.0,20.2905,20.3276,20.1898,20.2004,224500.0
2008-03-13 09:30:00,37.43,37.8,36.95,37.06,85400.0,19.8296,20.0256,19.5753,19.6336,85400.0
2008-03-13 10:00:00,37.04,37.58,37.03,37.26,87500.0,19.623,19.9091,19.6177,19.7395,87500.0
2008-03-13 10:30:00,37.26,37.39,37.1,37.33,52100.0,19.7395,19.8084,19.6548,19.7766,52100.0
2008-03-13 11:00:00,37.34,37.82,37.27,37.65,126200.0,19.7819,20.0362,19.7448,19.9461,126200.0
2008-03-13 11:30:00,37.62,37.83,37.53,37.75,43400.0,19.9303,20.0415,19.8826,19.9991,43400.0
2008-03-13 12:00:00,37.75,38.02,37.42,37.54,41300.0,19.9991,20.1422,19.8243,19.8879,41300.0
2008-03-13 12:30:00,37.53,37.63,37.37,37.5,70900.0,19.8826,19.9356,19.7978,19.8667,70900.0
2008-03-13 13:00:00,37.48,38.0,37.44,37.96,83100.0,19.8561,20.1316,19.8349,20.1104,83100.0
2008-03-13 13:30:00,37.97,38.1,37.78,37.92,81200.0,20.1157,20.1845,20.015,20.0892,81200.0
2008-03-13 14:00:00,37.92,38.19,37.9,38.15,56000.0,20.0892,20.2322,20.0786,20.211,56000.0
2008-03-13 14:30:00,38.14,38.14,37.77,37.97,56400.0,20.2057,20.2057,20.0097,20.1157,56400.0
2008-03-13 15:00:00,37.97,38.18,37.85,38.05,86000.0,20.1157,20.2269,20.0521,20.1581,86000.0
2008-03-13 15:30:00,38.06,38.24,37.91,38.0,171300.0,20.1634,20.2587,20.0839,20.1316,171300.0
2008-03-14 09:30:00,37.63,38.2,36.67,36.71,110100.0,19.9356,20.2375,19.427,19.4482,110100.0
2008-03-14 10:00:00,36.69,37.41,36.49,37.04,118800.0,19.4376,19.819,19.3316,19.623,118800.0
2008-03-14 10:30:00,37.01,37.2,36.68,37.01,110200.0,19.6071,19.7077,19.4323,19.6071,110200.0
2008-03-14 11:00:00,37.01,37.22,36.98,37.16,109200.0,19.6071,19.7183,19.5912,19.6866,109200.0
2008-03-14 11:30:00,37.14,37.56,37.04,37.17,98100.0,19.676,19.8985,19.623,19.6919,98100.0
2008-03-14 12:00:00,37.18,37.23,37.03,37.15,164800.0,19.6972,19.7236,19.6177,19.6813,164800.0
2008-03-14 12:30:00,37.15,37.34,36.89,37.1,180600.0,19.6813,19.7819,19.5435,19.6548,180600.0
2008-03-14 13:00:00,37.1,37.19,36.93,37.09,107000.0,19.6548,19.7024,19.5647,19.6495,107000.0
2008-03-14 13:30:00,37.09,37.33,37.02,37.09,91000.0,19.6495,19.7766,19.6124,19.6495,91000.0
2008-03-14 14:00:00,37.09,37.18,36.77,36.86,122700.0,19.6495,19.6972,19.4799,19.5276,122700.0
2008-03-14 14:30:00,36.86,37.2,36.74,37.0,148200.0,19.5276,19.7077,19.464,19.6018,148200.0
2008-03-14 15:00:00,37.0,37.55,36.95,37.38,152300.0,19.6018,19.8932,19.5753,19.8031,152300.0
2008-03-14 15:30:00,37.4,37.43,36.94,37.04,258700.0,19.8137,19.8296,19.57,19.623,258700.0
2008-03-17 09:30:00,37.23,37.79,36.25,36.83,170800.0,19.7236,20.0203,19.2045,19.5117,170800.0
2008-03-17 10:00:00,36.87,37.27,36.87,37.21,87200.0,19.5329,19.7448,19.5329,19.713,87200.0
2008-03-17 10:30:00,37.22,37.52,37.12,37.19,76800.0,19.7183,19.8773,19.6654,19.7024,76800.0
2008-03-17 11:00:00,37.21,37.31,36.98,37.02,76400.0,19.713,19.766,19.5912,19.6124,76400.0
2008-03-17 11:30:00,37.04,37.2,36.88,36.93,88700.0,19.623,19.7077,19.5382,19.5647,88700.0
2008-03-17 12:00:00,36.93,37.14,36.83,37.1,78400.0,19.5647,19.676,19.5117,19.6548,78400.0
2008-03-17 12:30:00,37.09,37.43,37.03,37.35,55700.0,19.6495,19.8296,19.6177,19.7872,55700.0
2008-03-17 13:00:00,37.35,37.4,37.04,37.22,72700.0,19.7872,19.8137,19.623,19.7183,72700.0
2008-03-17 13:30:00,37.23,37.49,37.08,37.47,152600.0,19.7236,19.8614,19.6442,19.8508,152600.0
2008-03-17 14:00:00,37.47,37.92,37.29,37.35,133300.0,19.8508,20.0892,19.7554,19.7872,133300.0
2008-03-17 14:30:00,37.34,37.61,37.25,37.42,177500.0,19.7819,19.925,19.7342,19.8243,177500.0
2008-03-17 15:00:00,37.45,37.62,37.32,37.37,137900.0,19.8402,19.9303,19.7713,19.7978,137900.0
2008-03-17 15:30:00,37.38,37.62,37.26,37.29,236200.0,19.8031,19.9303,19.7395,19.7554,236200.0
2008-03-18 09:30:00,37.6,37.61,37.17,37.36,111100.0,20.1238,20.1291,19.8936,19.9953,111100.0
2008-03-18 10:00:00,37.36,37.47,37.09,37.16,136700.0,19.9953,20.0542,19.8508,19.8883,136700.0
2008-03-18 10:30:00,37.16,37.66,37.15,37.59,112100.0,19.8883,20.1559,19.8829,20.1184,112100.0
2008-03-18 11:00:00,37.58,37.72,37.38,37.39,49600.0,20.1131,20.188,20.006,20.0114,49600.0
2008-03-18 11:30:00,37.38,37.59,37.28,37.29,66700.0,20.006,20.1184,19.9525,19.9579,66700.0
2008-03-18 12:00:00,37.27,37.44,37.23,37.42,87800.0,19.9472,20.0381,19.9257,20.0274,87800.0
2008-03-18 12:30:00,37.45,37.62,37.45,37.51,57900.0,20.0435,20.1345,20.0435,20.0756,57900.0
2008-03-18 13:00:00,37.52,37.69,37.46,37.62,71800.0,20.081,20.1719,20.0488,20.1345,71800.0
2008-03-18 13:30:00,37.63,37.67,37.5,37.58,77700.0,20.1398,20.1612,20.0703,20.1131,77700.0
2008-03-18 14:00:00,37.58,37.69,37.06,37.1,155000.0,20.1131,20.1719,19.8348,19.8562,155000.0
2008-03-18 14:30:00,37.08,37.8,36.96,37.77,258900.0,19.8455,20.2308,19.7812,20.2148,258900.0
2008-03-18 15:00:00,37.81,37.82,37.55,37.64,117400.0,20.2362,20.2415,20.097,20.1452,117400.0
2008-03-18 15:30:00,37.61,38.06,37.6,38.04,229800.0,20.1291,20.37,20.1238,20.3593,229800.0
2008-03-19 09:30:00,38.48,38.81,38.2,38.48,82100.0,20.5948,20.7714,20.4449,20.5948,82100.0
2008-03-19 10:00:00,38.51,38.72,38.43,38.62,57700.0,20.6108,20.7232,20.568,20.6697,57700.0
2008-03-19 10:30:00,38.59,38.8,38.39,38.8,51600.0,20.6536,20.766,20.5466,20.766,51600.0
2008-03-19 11:00:00,38.75,38.99,38.68,38.96,55400.0,20.7393,20.8677,20.7018,20.8517,55400.0
2008-03-19 11:30:00,38.95,39.05,38.84,38.95,38200.0,20.8463,20.8998,20.7874,20.8463,38200.0
2008-03-19 12:00:00,38.96,39.13,38.88,38.92,51700.0,20.8517,20.9426,20.8088,20.8302,51700.0
2008-03-19 12:30:00,38.87,38.89,38.58,38.62,50100.0,20.8035,20.8142,20.6483,20.6697,50100.0
2008-03-19 13:00:00,38.63,38.84,38.52,38.69,63600.0,20.675,20.7874,20.6162,20.7072,63600.0
2008-03-19 13:30:00,38.7,38.7,38.31,38.42,66000.0,20.7125,20.7125,20.5038,20.5626,66000.0
2008-03-19 14:00:00,38.43,38.53,38.26,38.41,72900.0,20.568,20.6215,20.477,20.5573,72900.0
2008-03-19 14:30:00,38.37,38.44,38.06,38.37,97400.0,20.5359,20.5733,20.37,20.5359,97400.0
2008-03-19 15:00:00,38.36,38.47,38.1,38.15,113100.0,20.5305,20.5894,20.3914,20.4181,113100.0
2008-03-19 15:30:00,38.16,38.27,37.84,37.84,183700.0,20.4235,20.4824,20.2522,20.2522,183700.0
2008-03-20 09:30:00,38.35,39.06,38.16,38.74,291800.0,20.5252,20.9052,20.4235,20.7339,291800.0
2008-03-20 10:00:00,38.72,38.97,38.6,38.72,44300.0,20.7232,20.857,20.659,20.7232,44300.0
2008-03-20 10:30:00,38.72,38.87,38.49,38.86,44200.0,20.7232,20.8035,20.6001,20.7981,44200.0
2008-03-20 11:00:00,38.86,39.04,38.64,38.93,35900.0,20.7981,20.8945,20.6804,20.8356,35900.0
2008-03-20 11:30:00,38.94,39.0,38.69,38.76,37500.0,20.841,20.8731,20.7072,20.7446,37500.0
2008-03-20 12:00:00,38.79,38.94,38.58,38.64,49300.0,20.7607,20.841,20.6483,20.6804,49300.0
2008-03-20 12:30:00,38.67,38.74,38.54,38.64,22700.0,20.6964,20.7339,20.6269,20.6804,22700.0
2008-03-20 13:00:00,38.63,38.89,38.62,38.85,29200.0,20.675,20.8142,20.6697,20.7928,29200.0
2008-03-20 13:30:00,38.86,39.06,38.8,38.99,51800.0,20.7981,20.9052,20.766,20.8677,51800.0
2008-03-20 14:00:00,38.99,39.07,38.94,39.06,72800.0,20.8677,20.9105,20.841,20.9052,72800.0
2008-03-20 14:30:00,39.05,39.33,39.03,39.28,107800.0,20.8998,21.0497,20.8891,21.0229,107800.0
2008-03-20 15:00:00,39.27,39.56,39.26,39.45,111700.0,21.0176,21.1728,21.0122,21.1139,111700.0
2008-03-20 15:30:00,39.46,39.81,39.35,39.59,248300.0,21.1193,21.3066,21.0604,21.1888,248300.0
2008-03-24 09:30:00,39.5,39.95,39.32,39.95,90300.0,21.1407,21.3815,21.0443,21.3815,90300.0
2008-03-24 10:00:00,39.96,40.24,39.67,39.69,66600.0,21.3869,21.5367,21.2317,21.2424,66600.0
2008-03-24 10:30:00,39.69,39.94,39.51,39.51,27600.0,21.2424,21.3762,21.146,21.146,27600.0
2008-03-24 11:00:00,39.53,39.6,39.41,39.52,31900.0,21.1567,21.1942,21.0925,21.1514,31900.0
2008-03-24 11:30:00,39.52,39.74,39.42,39.43,37300.0,21.1514,21.2691,21.0979,21.1032,37300.0
2008-03-24 12:00:00,39.42,39.42,39.28,39.32,48300.0,21.0979,21.0979,21.0229,21.0443,48300.0
2008-03-24 12:30:00,39.31,39.4,39.23,39.26,52500.0,21.039,21.0871,20.9962,21.0122,52500.0
2008-03-24 13:00:00,39.25,39.35,39.24,39.28,21500.0,21.0069,21.0604,21.0015,21.0229,21500.0
2008-03-24 13:30:00,39.27,39.36,39.21,39.33,25800.0,21.0176,21.0657,20.9855,21.0497,25800.0
2008-03-24 14:00:00,39.32,39.32,39.14,39.31,48600.0,21.0443,21.0443,20.948,21.039,48600.0
2008-03-24 14:30:00,39.3,39.35,39.06,39.12,77300.0,21.0336,21.0604,20.9052,20.9373,77300.0
2008-03-24 15:00:00,39.12,39.16,38.95,39.03,69500.0,20.9373,20.9587,20.8463,20.8891,69500.0
2008-03-24 15:30:00,39.01,39.11,38.91,38.99,173700.0,20.8784,20.9319,20.8249,20.8677,173700.0
2008-03-25 09:30:00,39.38,39.38,38.15,38.86,76500.0,21.0764,21.0764,20.4181,20.7981,76500.0
2008-03-25 10:00:00,38.86,38.94,38.6,38.86,71200.0,20.7981,20.841,20.659,20.7981,71200.0
2008-03-25 10:30:00,38.86,38.97,38.76,38.9,70000.0,20.7981,20.857,20.7446,20.8195,70000.0
2008-03-25 11:00:00,38.88,39.03,38.79,38.84,53900.0,20.8088,20.8891,20.7607,20.7874,53900.0
2008-03-25 11:30:00,38.82,38.86,38.67,38.74,47000.0,20.7767,20.7981,20.6964,20.7339,47000.0
2008-03-25 12:00:00,38.73,38.88,38.65,38.88,72200.0,20.7286,20.8088,20.6857,20.8088,72200.0
2008-03-25 12:30:00,38.85,39.0,38.84,38.9,90800.0,20.7928,20.8731,20.7874,20.8195,90800.0
2008-03-25 13:00:00,38.89,38.97,38.86,38.94,52500.0,20.8142,20.857,20.7981,20.841,52500.0
2008-03-25 13:30:00,38.95,39.06,38.94,39.01,83100.0,20.8463,20.9052,20.841,20.8784,83100.0
2008-03-25 14:00:00,39.0,39.03,38.92,38.97,78600.0,20.8731,20.8891,20.8302,20.857,78600.0
2008-03-25 14:30:00,38.97,38.98,38.85,38.93,96100.0,20.857,20.8624,20.7928,20.8356,96100.0
2008-03-25 15:00:00,38.96,38.99,38.85,38.89,92500.0,20.8517,20.8677,20.7928,20.8142,92500.0
2008-03-25 15:30:00,38.91,38.95,38.71,38.81,172900.0,20.8249,20.8463,20.7179,20.7714,172900.0
2008-03-26 09:30:00,38.46,38.83,38.2,38.43,43600.0,20.5841,20.7821,20.4449,20.568,43600.0
2008-03-26 10:00:00,38.42,38.52,38.33,38.41,30400.0,20.5626,20.6162,20.5145,20.5573,30400.0
2008-03-26 10:30:00,38.42,38.42,38.08,38.1,37300.0,20.5626,20.5626,20.3807,20.3914,37300.0
2008-03-26 11:00:00,38.12,38.23,38.03,38.17,28700.0,20.4021,20.461,20.3539,20.4288,28700.0
2008-03-26 11:30:00,38.17,38.25,38.06,38.19,22500.0,20.4288,20.4717,20.37,20.4395,22500.0
2008-03-26 12:00:00,38.18,38.29,38.18,38.27,23100.0,20.4342,20.4931,20.4342,20.4824,23100.0
2008-03-26 12:30:00,38.27,38.28,38.06,38.13,35200.0,20.4824,20.4877,20.37,20.4074,35200.0
2008-03-26 13:00:00,38.16,38.22,38.11,38.15,25500.0,20.4235,20.4556,20.3967,20.4181,25500.0
2008-03-26 13:30:00,38.14,38.2,38.11,38.18,42700.0,20.4128,20.4449,20.3967,20.4342,42700.0
2008-03-26 14:00:00,38.17,38.23,38.08,38.14,72500.0,20.4288,20.461,20.3807,20.4128,72500.0
2008-03-26 14:30:00,38.15,38.48,38.11,38.48,71400.0,20.4181,20.5948,20.3967,20.5948,71400.0
2008-03-26 15:00:00,38.49,38.54,38.12,38.14,129400.0,20.6001,20.6269,20.4021,20.4128,129400.0
2008-03-26 15:30:00,38.15,38.21,38.04,38.1,189400.0,20.4181,20.4503,20.3593,20.3914,189400.0
2008-03-27 09:30:00,38.44,38.44,38.05,38.28,62400.0,20.5733,20.5733,20.3646,20.4877,62400.0
2008-03-27 10:00:00,38.28,38.28,37.91,37.91,31300.0,20.4877,20.4877,20.2897,20.2897,31300.0
2008-03-27 10:30:00,37.92,37.98,37.79,37.86,34900.0,20.295,20.3272,20.2255,20.2629,34900.0
2008-03-27 11:00:00,37.88,37.99,37.71,37.8,51900.0,20.2736,20.3325,20.1826,20.2308,51900.0
2008-03-27 11:30:00,37.81,37.97,37.72,37.85,94800.0,20.2362,20.3218,20.188,20.2576,94800.0
2008-03-27 12:00:00,37.84,38.02,37.84,38.0,50800.0,20.2522,20.3486,20.2522,20.3379,50800.0
2008-03-27 12:30:00,38.0,38.06,37.87,37.87,51000.0,20.3379,20.37,20.2683,20.2683,51000.0
2008-03-27 13:00:00,37.86,37.97,37.82,37.84,39400.0,20.2629,20.3218,20.2415,20.2522,39400.0
2008-03-27 13:30:00,37.85,37.87,37.69,37.84,66900.0,20.2576,20.2683,20.1719,20.2522,66900.0
2008-03-27 14:00:00,37.84,38.02,37.8,37.94,65500.0,20.2522,20.3486,20.2308,20.3057,65500.0
2008-03-27 14:30:00,37.94,38.22,37.94,38.04,92400.0,20.3057,20.4556,20.3057,20.3593,92400.0
2008-03-27 15:00:00,38.02,38.11,37.93,38.03,107900.0,20.3486,20.3967,20.3004,20.3539,107900.0
2008-03-27 15:30:00,38.01,38.06,37.7,37.72,309000.0,20.3432,20.37,20.1773,20.188,309000.0
2008-03-28 09:30:00,38.1,38.56,37.76,38.26,67100.0,20.3914,20.6376,20.2094,20.477,67100.0
2008-03-28 10:00:00,38.24,38.48,38.22,38.33,43600.0,20.4663,20.5948,20.4556,20.5145,43600.0
2008-03-28 10:30:00,38.33,38.33,38.13,38.22,48200.0,20.5145,20.5145,20.4074,20.4556,48200.0
2008-03-28 11:00:00,38.2,38.3,38.12,38.27,31800.0,20.4449,20.4984,20.4021,20.4824,31800.0
2008-03-28 11:30:00,38.28,38.33,38.24,38.32,42900.0,20.4877,20.5145,20.4663,20.5091,42900.0
2008-03-28 12:00:00,38.3,38.32,38.04,38.15,59200.0,20.4984,20.5091,20.3593,20.4181,59200.0
2008-03-28 12:30:00,38.17,38.21,38.06,38.11,29900.0,20.4288,20.4503,20.37,20.3967,29900.0
2008-03-28 13:00:00,38.13,38.21,38.05,38.13,23900.0,20.4074,20.4503,20.3646,20.4074,23900.0
2008-03-28 13:30:00,38.12,38.14,37.91,37.93,37100.0,20.4021,20.4128,20.2897,20.3004,37100.0
2008-03-28 14:00:00,37.93,38.09,37.9,38.0,83800.0,20.3004,20.386,20.2843,20.3379,83800.0
2008-03-28 14:30:00,38.02,38.09,37.99,38.09,58300.0,20.3486,20.386,20.3325,20.386,58300.0
2008-03-28 15:00:00,38.07,38.1,37.95,38.09,171600.0,20.3753,20.3914,20.3111,20.386,171600.0
2008-03-28 15:30:00,38.1,38.14,37.79,37.82,166900.0,20.3914,20.4128,20.2255,20.2415,166900.0
2008-03-31 09:30:00,38.13,38.23,37.5,37.97,84500.0,20.4074,20.461,20.0703,20.3218,84500.0
2008-03-31 10:00:00,37.98,37.98,37.85,37.9,77800.0,20.3272,20.3272,20.2576,20.2843,77800.0
2008-03-31 10:30:00,37.91,38.12,37.91,38.12,91500.0,20.2897,20.4021,20.2897,20.4021,91500.0
2008-03-31 11:00:00,38.12,38.14,38.0,38.01,53500.0,20.4021,20.4128,20.3379,20.3432,53500.0
2008-03-31 11:30:00,38.02,38.24,38.01,38.19,43500.0,20.3486,20.4663,20.3432,20.4395,43500.0
2008-03-31 12:00:00,38.18,38.2,38.07,38.12,51100.0,20.4342,20.4449,20.3753,20.4021,51100.0
2008-03-31 12:30:00,38.12,38.39,38.1,38.39,65300.0,20.4021,20.5466,20.3914,20.5466,65300.0
2008-03-31 13:00:00,38.39,38.58,38.38,38.58,58200.0,20.5466,20.6483,20.5412,20.6483,58200.0
2008-03-31 13:30:00,38.58,38.67,38.52,38.52,77000.0,20.6483,20.6964,20.6162,20.6162,77000.0
2008-03-31 14:00:00,38.52,38.53,38.39,38.49,126600.0,20.6162,20.6215,20.5466,20.6001,126600.0
2008-03-31 14:30:00,38.49,38.52,38.26,38.32,91100.0,20.6001,20.6162,20.477,20.5091,91100.0
2008-03-31 15:00:00,38.31,38.31,38.08,38.1,184000.0,20.5038,20.5038,20.3807,20.3914,184000.0
2008-03-31 15:30:00,38.1,38.27,38.03,38.07,269800.0,20.3914,20.4824,20.3539,20.3753,269800.0
2008-04-01 09:30:00,37.66,38.73,37.49,38.67,104200.0,20.1559,20.7286,20.0649,20.6964,104200.0
2008-04-01 10:00:00,38.71,38.86,38.59,38.76,69100.0,20.7179,20.7981,20.6536,20.7446,69100.0
2008-04-01 10:30:00,38.76,39.06,38.76,38.98,72000.0,20.7446,20.9052,20.7446,20.8624,72000.0
2008-04-01 11:00:00,38.96,39.08,38.85,38.89,49300.0,20.8517,20.9159,20.7928,20.8142,49300.0
2008-04-01 11:30:00,38.89,38.95,38.82,38.92,45100.0,20.8142,20.8463,20.7767,20.8302,45100.0
2008-04-01 12:00:00,38.94,39.09,38.83,39.05,68900.0,20.841,20.9212,20.7821,20.8998,68900.0
2008-04-01 12:30:00,39.06,39.07,38.93,38.99,38300.0,20.9052,20.9105,20.8356,20.8677,38300.0
2008-04-01 13:00:00,38.98,39.1,38.93,39.03,69300.0,20.8624,20.9266,20.8356,20.8891,69300.0
2008-04-01 13:30:00,39.04,39.09,38.92,38.97,46800.0,20.8945,20.9212,20.8302,20.857,46800.0
2008-04-01 14:00:00,38.99,39.22,38.89,39.05,91600.0,20.8677,20.9908,20.8142,20.8998,91600.0
2008-04-01 14:30:00,39.05,39.34,39.04,39.16,158200.0,20.8998,21.055,20.8945,20.9587,158200.0
2008-04-01 15:00:00,39.16,39.36,37.49,39.29,121000.0,20.9587,21.0657,20.0649,21.0283,121000.0
2008-04-01 15:30:00,39.31,39.73,39.15,39.72,320700.0,21.039,21.2638,20.9533,21.2584,320700.0
2008-04-02 09:30:00,39.74,39.74,39.13,39.3,85700.0,21.2691,21.2691,20.9426,21.0336,85700.0
2008-04-02 10:00:00,39.3,39.83,39.24,39.8,79900.0,21.0336,21.3173,21.0015,21.3012,79900.0
2008-04-02 10:30:00,39.81,39.99,39.78,39.98,56400.0,21.3066,21.4029,21.2905,21.3976,56400.0
2008-04-02 11:00:00,39.96,39.96,39.67,39.78,20000.0,21.3869,21.3869,21.2317,21.2905,20000.0
2008-04-02 11:30:00,39.76,40.0,39.76,39.98,27000.0,21.2798,21.4083,21.2798,21.3976,27000.0
2008-04-02 12:00:00,39.99,40.0,39.87,39.9,31100.0,21.4029,21.4083,21.3387,21.3548,31100.0
2008-04-02 12:30:00,39.9,39.99,39.82,39.97,40400.0,21.3548,21.4029,21.3119,21.3922,40400.0
2008-04-02 13:00:00,39.98,40.0,39.89,39.95,58200.0,21.3976,21.4083,21.3494,21.3815,58200.0
2008-04-02 13:30:00,39.96,40.01,39.9,39.94,62900.0,21.3869,21.4136,21.3548,21.3762,62900.0
2008-04-02 14:00:00,39.94,40.0,39.86,39.89,90400.0,21.3762,21.4083,21.3333,21.3494,90400.0
2008-04-02 14:30:00,39.88,39.93,39.75,39.83,148000.0,21.344,21.3708,21.2745,21.3173,148000.0
2008-04-02 15:00:00,39.85,39.95,39.75,39.94,127600.0,21.328,21.3815,21.2745,21.3762,127600.0
2008-04-02 15:30:00,39.94,39.99,39.8,39.94,224400.0,21.3762,21.4029,21.3012,21.3762,224400.0
2008-04-03 09:30:00,39.87,39.98,39.26,39.51,46400.0,21.3387,21.3976,21.0122,21.146,46400.0
2008-04-03 10:00:00,39.54,39.73,39.33,39.36,52900.0,21.1621,21.2638,21.0497,21.0657,52900.0
2008-04-03 10:30:00,39.33,39.42,39.25,39.27,34000.0,21.0497,21.0979,21.0069,21.0176,34000.0
2008-04-03 11:00:00,39.25,39.39,39.24,39.32,50900.0,21.0069,21.0818,21.0015,21.0443,50900.0
2008-04-03 11:30:00,39.33,39.57,39.31,39.5,29900.0,21.0497,21.1781,21.039,21.1407,29900.0
2008-04-03 12:00:00,39.53,39.54,39.39,39.42,31800.0,21.1567,21.1621,21.0818,21.0979,31800.0
2008-04-03 12:30:00,39.41,39.62,39.4,39.53,55200.0,21.0925,21.2049,21.0871,21.1567,55200.0
2008-04-03 13:00:00,39.55,39.65,39.5,39.59,56600.0,21.1674,21.2209,21.1407,21.1888,56600.0
2008-04-03 13:30:00,39.58,39.59,39.36,39.38,99200.0,21.1835,21.1888,21.0657,21.0764,99200.0
2008-04-03 14:00:00,39.36,39.54,39.36,39.51,66600.0,21.0657,21.1621,21.0657,21.146,66600.0
2008-04-03 14:30:00,39.51,39.65,39.41,39.65,76800.0,21.146,21.2209,21.0925,21.2209,76800.0
2008-04-03 15:00:00,39.64,39.64,39.46,39.5,52300.0,21.2156,21.2156,21.1193,21.1407,52300.0
2008-04-03 15:30:00,39.51,39.62,39.45,39.57,139700.0,21.146,21.2049,21.1139,21.1781,139700.0
2008-04-04 09:30:00,39.46,39.46,38.95,39.08,76400.0,21.1193,21.1193,20.8463,20.9159,76400.0
2008-04-04 10:00:00,39.07,39.09,38.87,39.0,36000.0,20.9105,20.9212,20.8035,20.8731,36000.0
2008-04-04 10:30:00,39.0,39.08,38.95,39.01,43200.0,20.8731,20.9159,20.8463,20.8784,43200.0
2008-04-04 11:00:00,39.01,39.05,38.95,39.04,45100.0,20.8784,20.8998,20.8463,20.8945,45100.0
2008-04-04 11:30:00,39.03,39.05,38.94,39.02,44900.0,20.8891,20.8998,20.841,20.8838,44900.0
2008-04-04 12:00:00,39.02,39.24,38.98,39.24,39600.0,20.8838,21.0015,20.8624,21.0015,39600.0
2008-04-04 12:30:00,39.23,39.3,39.17,39.28,40600.0,20.9962,21.0336,20.964,21.0229,40600.0
2008-04-04 13:00:00,39.29,39.3,39.15,39.21,49200.0,21.0283,21.0336,20.9533,20.9855,49200.0
2008-04-04 13:30:00,39.22,39.24,39.09,39.14,46100.0,20.9908,21.0015,20.9212,20.948,46100.0
2008-04-04 14:00:00,39.14,39.18,38.89,38.93,73000.0,20.948,20.9694,20.8142,20.8356,73000.0
2008-04-04 14:30:00,38.93,39.07,38.87,38.89,59900.0,20.8356,20.9105,20.8035,20.8142,59900.0
2008-04-04 15:00:00,38.88,38.95,38.77,38.81,93700.0,20.8088,20.8463,20.75,20.7714,93700.0
2008-04-04 15:30:00,38.81,38.87,38.74,38.84,106800.0,20.7714,20.8035,20.7339,20.7874,106800.0
2008-04-07 09:30:00,38.55,39.15,38.54,38.76,32400.0,20.6322,20.9533,20.6269,20.7446,32400.0
2008-04-07 10:00:00,38.76,38.91,38.63,38.77,59100.0,20.7446,20.8249,20.675,20.75,59100.0
2008-04-07 10:30:00,38.78,38.97,38.73,38.97,38600.0,20.7553,20.857,20.7286,20.857,38600.0
2008-04-07 11:00:00,38.95,39.01,38.85,38.95,16000.0,20.8463,20.8784,20.7928,20.8463,16000.0
2008-04-07 11:30:00,38.94,39.04,38.92,38.97,27600.0,20.841,20.8945,20.8302,20.857,27600.0
2008-04-07 12:00:00,38.96,39.02,38.9,39.01,25800.0,20.8517,20.8838,20.8195,20.8784,25800.0
2008-04-07 12:30:00,39.0,39.14,39.0,39.14,42100.0,20.8731,20.948,20.8731,20.948,42100.0
2008-04-07 13:00:00,39.13,39.18,39.1,39.18,35500.0,20.9426,20.9694,20.9266,20.9694,35500.0
2008-04-07 13:30:00,39.17,39.23,39.11,39.21,49800.0,20.964,20.9962,20.9319,20.9855,49800.0
2008-04-07 14:00:00,39.2,39.2,39.09,39.1,55000.0,20.9801,20.9801,20.9212,20.9266,55000.0
2008-04-07 14:30:00,39.11,39.19,39.06,39.1,83200.0,20.9319,20.9748,20.9052,20.9266,83200.0
2008-04-07 15:00:00,39.11,39.15,39.06,39.1,134300.0,20.9319,20.9533,20.9052,20.9266,134300.0
2008-04-07 15:30:00,39.1,39.21,39.03,39.2,143600.0,20.9266,20.9855,20.8891,20.9801,143600.0
2008-04-08 09:30:00,38.84,39.15,38.43,38.68,49600.0,20.7874,20.9533,20.568,20.7018,49600.0
2008-04-08 10:00:00,38.67,38.8,38.62,38.7,35100.0,20.6964,20.766,20.6697,20.7125,35100.0
2008-04-08 10:30:00,38.71,38.79,38.66,38.71,29100.0,20.7179,20.7607,20.6911,20.7179,29100.0
2008-04-08 11:00:00,38.69,38.78,38.67,38.73,16800.0,20.7072,20.7553,20.6964,20.7286,16800.0
2008-04-08 11:30:00,38.73,38.77,38.69,38.71,22900.0,20.7286,20.75,20.7072,20.7179,22900.0
2008-04-08 12:00:00,38.7,38.75,38.66,38.67,37000.0,20.7125,20.7393,20.6911,20.6964,37000.0
2008-04-08 12:30:00,38.68,38.77,38.67,38.72,49500.0,20.7018,20.75,20.6964,20.7232,49500.0
2008-04-08 13:00:00,38.71,38.71,38.63,38.65,60500.0,20.7179,20.7179,20.675,20.6857,60500.0
2008-04-08 13:30:00,38.65,38.71,38.59,38.68,70300.0,20.6857,20.7179,20.6536,20.7018,70300.0
2008-04-08 14:00:00,38.68,38.75,38.61,38.72,188100.0,20.7018,20.7393,20.6643,20.7232,188100.0
2008-04-08 14:30:00,38.74,38.85,38.69,38.81,170000.0,20.7339,20.7928,20.7072,20.7714,170000.0
2008-04-08 15:00:00,38.8,38.8,38.66,38.71,92100.0,20.766,20.766,20.6911,20.7179,92100.0
2008-04-08 15:30:00,38.72,38.8,38.61,38.65,139800.0,20.7232,20.766,20.6643,20.6857,139800.0
2008-04-09 09:30:00,39.5,39.58,38.38,38.39,70800.0,21.1407,21.1835,20.5412,20.5466,70800.0
2008-04-09 10:00:00,38.43,38.71,38.34,38.63,62100.0,20.568,20.7179,20.5198,20.675,62100.0
2008-04-09 10:30:00,38.64,38.64,38.39,38.42,92800.0,20.6804,20.6804,20.5466,20.5626,92800.0
2008-04-09 11:00:00,38.43,38.48,38.25,38.29,101000.0,20.568,20.5948,20.4717,20.4931,101000.0
2008-04-09 11:30:00,38.29,38.3,38.06,38.09,93600.0,20.4931,20.4984,20.37,20.386,93600.0
2008-04-09 12:00:00,38.1,38.21,38.05,38.2,72000.0,20.3914,20.4503,20.3646,20.4449,72000.0
2008-04-09 12:30:00,38.2,38.21,37.96,37.97,79700.0,20.4449,20.4503,20.3164,20.3218,79700.0
2008-04-09 13:00:00,37.99,38.01,37.88,37.95,81800.0,20.3325,20.3432,20.2736,20.3111,81800.0
2008-04-09 13:30:00,37.95,38.03,37.94,38.02,65800.0,20.3111,20.3539,20.3057,20.3486,65800.0
2008-04-09 14:00:00,38.02,38.07,37.82,37.82,132100.0,20.3486,20.3753,20.2415,20.2415,132100.0
2008-04-09 14:30:00,37.84,37.88,37.72,37.78,91900.0,20.2522,20.2736,20.188,20.2201,91900.0
2008-04-09 15:00:00,37.79,37.92,37.74,37.87,105900.0,20.2255,20.295,20.1987,20.2683,105900.0
2008-04-09 15:30:00,37.88,37.97,37.77,37.8,114300.0,20.2736,20.3218,20.2148,20.2308,114300.0
2008-04-10 09:30:00,38.2,38.2,37.37,37.59,103400.0,20.4449,20.4449,20.0007,20.1184,103400.0
2008-04-10 10:00:00,37.57,37.7,37.49,37.68,65100.0,20.1077,20.1773,20.0649,20.1666,65100.0
2008-04-10 10:30:00,37.68,37.87,37.6,37.81,95900.0,20.1666,20.2683,20.1238,20.2362,95900.0
2008-04-10 11:00:00,37.81,37.93,37.73,37.93,63500.0,20.2362,20.3004,20.1934,20.3004,63500.0
2008-04-10 11:30:00,37.9,37.98,37.85,37.96,56100.0,20.2843,20.3272,20.2576,20.3164,56100.0
2008-04-10 12:00:00,37.96,38.04,37.81,37.84,57700.0,20.3164,20.3593,20.2362,20.2522,57700.0
2008-04-10 12:30:00,37.81,37.87,37.69,37.73,39100.0,20.2362,20.2683,20.1719,20.1934,39100.0
2008-04-10 13:00:00,37.73,37.86,37.73,37.84,41900.0,20.1934,20.2629,20.1934,20.2522,41900.0
2008-04-10 13:30:00,37.84,37.9,37.78,37.79,56800.0,20.2522,20.2843,20.2201,20.2255,56800.0
2008-04-10 14:00:00,37.8,37.82,37.72,37.78,88400.0,20.2308,20.2415,20.188,20.2201,88400.0
2008-04-10 14:30:00,37.77,37.93,37.73,37.9,81800.0,20.2148,20.3004,20.1934,20.2843,81800.0
2008-04-10 15:00:00,37.9,37.92,37.78,37.81,80800.0,20.2843,20.295,20.2201,20.2362,80800.0
2008-04-10 15:30:00,37.8,37.85,37.66,37.8,227300.0,20.2308,20.2576,20.1559,20.2308,227300.0
2008-04-11 09:30:00,37.34,37.84,37.28,37.54,57500.0,19.9846,20.2522,19.9525,20.0917,57500.0
2008-04-11 10:00:00,37.55,37.7,37.48,37.7,55000.0,20.097,20.1773,20.0596,20.1773,55000.0
2008-04-11 10:30:00,37.7,37.93,37.7,37.86,57600.0,20.1773,20.3004,20.1773,20.2629,57600.0
2008-04-11 11:00:00,37.85,37.87,37.7,37.82,79300.0,20.2576,20.2683,20.1773,20.2415,79300.0
2008-04-11 11:30:00,37.82,37.84,37.72,37.8,43600.0,20.2415,20.2522,20.188,20.2308,43600.0
2008-04-11 12:00:00,37.8,37.81,37.49,37.52,53900.0,20.2308,20.2362,20.0649,20.081,53900.0
2008-04-11 12:30:00,37.51,37.7,37.51,37.63,49900.0,20.0756,20.1773,20.0756,20.1398,49900.0
2008-04-11 13:00:00,37.62,37.67,37.57,37.58,40500.0,20.1345,20.1612,20.1077,20.1131,40500.0
2008-04-11 13:30:00,37.57,37.63,37.54,37.62,42000.0,20.1077,20.1398,20.0917,20.1345,42000.0
2008-04-11 14:00:00,37.62,37.63,37.54,37.61,45300.0,20.1345,20.1398,20.0917,20.1291,45300.0
2008-04-11 14:30:00,37.6,37.69,37.54,37.65,50000.0,20.1238,20.1719,20.0917,20.1505,50000.0
2008-04-11 15:00:00,37.66,37.73,37.61,37.72,111700.0,20.1559,20.1934,20.1291,20.188,111700.0
2008-04-11 15:30:00,37.72,37.72,37.44,37.45,200300.0,20.188,20.188,20.0381,20.0435,200300.0
2008-04-14 09:30:00,37.17,37.51,36.76,36.85,113500.0,19.8936,20.0756,19.6742,19.7224,113500.0
2008-04-14 10:00:00,36.86,36.86,36.06,36.37,244400.0,19.7277,19.7277,19.2996,19.4655,244400.0
2008-04-14 10:30:00,36.37,36.71,36.37,36.69,56700.0,19.4655,19.6474,19.4655,19.6367,56700.0
2008-04-14 11:00:00,36.71,36.73,36.46,36.51,40800.0,19.6474,19.6581,19.5136,19.5404,40800.0
2008-04-14 11:30:00,36.52,36.65,36.47,36.63,27500.0,19.5458,19.6153,19.519,19.6046,27500.0
2008-04-14 12:00:00,36.6,36.63,36.43,36.54,69400.0,19.5886,19.6046,19.4976,19.5565,69400.0
2008-04-14 12:30:00,36.55,36.65,36.43,36.63,51300.0,19.5618,19.6153,19.4976,19.6046,51300.0
2008-04-14 13:00:00,36.63,36.66,36.54,36.59,45600.0,19.6046,19.6207,19.5565,19.5832,45600.0
2008-04-14 13:30:00,36.61,36.62,36.52,36.59,61200.0,19.5939,19.5993,19.5458,19.5832,61200.0
2008-04-14 14:00:00,36.59,36.59,36.5,36.54,95000.0,19.5832,19.5832,19.535,19.5565,95000.0
2008-04-14 14:30:00,36.53,36.6,36.37,36.4,168900.0,19.5511,19.5886,19.4655,19.4815,168900.0
2008-04-14 15:00:00,36.41,36.45,36.34,36.35,122200.0,19.4869,19.5083,19.4494,19.4548,122200.0
2008-04-14 15:30:00,36.35,36.35,36.15,36.18,414700.0,19.4548,19.4548,19.3477,19.3638,414700.0
2008-04-15 09:30:00,36.36,36.84,36.33,36.68,75300.0,19.4601,19.717,19.4441,19.6314,75300.0
2008-04-15 10:00:00,36.66,36.67,36.49,36.57,65300.0,19.6207,19.626,19.5297,19.5725,65300.0
2008-04-15 10:30:00,36.58,36.86,36.54,36.86,67700.0,19.5779,19.7277,19.5565,19.7277,67700.0
2008-04-15 11:00:00,36.84,36.85,36.64,36.81,61700.0,19.717,19.7224,19.61,19.701,61700.0
2008-04-15 11:30:00,36.83,36.94,36.78,36.79,32400.0,19.7117,19.7705,19.6849,19.6903,32400.0
2008-04-15 12:00:00,36.78,36.81,36.74,36.81,22900.0,19.6849,19.701,19.6635,19.701,22900.0
2008-04-15 12:30:00,36.79,36.9,36.78,36.85,27600.0,19.6903,19.7491,19.6849,19.7224,27600.0
2008-04-15 13:00:00,36.86,36.93,36.83,36.9,34700.0,19.7277,19.7652,19.7117,19.7491,34700.0
2008-04-15 13:30:00,36.9,37.03,36.83,37.03,40100.0,19.7491,19.8187,19.7117,19.8187,40100.0
2008-04-15 14:00:00,37.04,37.07,36.93,36.93,48900.0,19.8241,19.8401,19.7652,19.7652,48900.0
2008-04-15 14:30:00,36.94,37.01,36.88,36.88,71500.0,19.7705,19.808,19.7384,19.7384,71500.0
2008-04-15 15:00:00,36.89,36.96,36.87,36.93,70700.0,19.7438,19.7812,19.7331,19.7652,70700.0
2008-04-15 15:30:00,36.94,37.04,36.89,37.03,164000.0,19.7705,19.8241,19.7438,19.8187,164000.0
2008-04-16 09:30:00,37.31,37.65,37.22,37.47,37300.0,19.9686,20.1505,19.9204,20.0542,37300.0
2008-04-16 10:00:00,37.48,37.49,37.25,37.41,40200.0,20.0596,20.0649,19.9365,20.0221,40200.0
2008-04-16 10:30:00,37.42,37.57,37.39,37.44,50500.0,20.0274,20.1077,20.0114,20.0381,50500.0
2008-04-16 11:00:00,37.43,37.43,37.2,37.23,43100.0,20.0328,20.0328,19.9097,19.9257,43100.0
2008-04-16 11:30:00,37.23,37.33,37.22,37.3,31400.0,19.9257,19.9793,19.9204,19.9632,31400.0
2008-04-16 12:00:00,37.29,37.33,37.26,37.31,42800.0,19.9579,19.9793,19.9418,19.9686,42800.0
2008-04-16 12:30:00,37.32,37.33,37.28,37.3,35100.0,19.9739,19.9793,19.9525,19.9632,35100.0
2008-04-16 13:00:00,37.31,37.33,37.25,37.29,36900.0,19.9686,19.9793,19.9365,19.9579,36900.0
2008-04-16 13:30:00,37.29,37.29,37.1,37.17,64700.0,19.9579,19.9579,19.8562,19.8936,64700.0
2008-04-16 14:00:00,37.16,37.17,36.93,36.93,114600.0,19.8883,19.8936,19.7652,19.7652,114600.0
2008-04-16 14:30:00,36.93,37.18,36.93,37.17,74200.0,19.7652,19.899,19.7652,19.8936,74200.0
2008-04-16 15:00:00,37.16,37.41,37.15,37.4,80100.0,19.8883,20.0221,19.8829,20.0167,80100.0
2008-04-16 15:30:00,37.4,37.64,37.28,37.58,240400.0,20.0167,20.1452,19.9525,20.1131,240400.0
2008-04-17 09:30:00,37.35,37.7,37.16,37.42,45200.0,19.99,20.1773,19.8883,20.0274,45200.0
2008-04-17 10:00:00,37.39,37.56,37.26,37.46,87800.0,20.0114,20.1024,19.9418,20.0488,87800.0
2008-04-17 10:30:00,37.46,37.62,37.37,37.48,103500.0,20.0488,20.1345,20.0007,20.0596,103500.0
2008-04-17 11:00:00,37.48,37.5,37.26,37.29,104000.0,20.0596,20.0703,19.9418,19.9579,104000.0
2008-04-17 11:30:00,37.3,37.35,37.11,37.11,97500.0,19.9632,19.99,19.8615,19.8615,97500.0
2008-04-17 12:00:00,37.11,37.18,37.06,37.07,59200.0,19.8615,19.899,19.8348,19.8401,59200.0
2008-04-17 12:30:00,37.06,37.17,37.03,37.16,58700.0,19.8348,19.8936,19.8187,19.8883,58700.0
2008-04-17 13:00:00,37.15,37.3,37.15,37.3,49200.0,19.8829,19.9632,19.8829,19.9632,49200.0
2008-04-17 13:30:00,37.3,37.4,37.27,37.29,60400.0,19.9632,20.0167,19.9472,19.9579,60400.0
2008-04-17 14:00:00,37.3,37.34,37.25,37.29,54700.0,19.9632,19.9846,19.9365,19.9579,54700.0
2008-04-17 14:30:00,37.3,37.41,37.3,37.37,67100.0,19.9632,20.0221,19.9632,20.0007,67100.0
2008-04-17 15:00:00,37.36,37.52,37.36,37.46,79000.0,19.9953,20.081,19.9953,20.0488,79000.0
2008-04-17 15:30:00,37.46,37.66,37.46,37.49,113700.0,20.0488,20.1559,20.0488,20.0649,113700.0
2008-04-18 09:30:00,38.25,38.51,38.03,38.13,131100.0,20.4717,20.6108,20.3539,20.4074,131100.0
2008-04-18 10:00:00,38.12,38.18,38.07,38.08,44100.0,20.4021,20.4342,20.3753,20.3807,44100.0
2008-04-18 10:30:00,38.09,38.09,37.82,37.83,89800.0,20.386,20.386,20.2415,20.2469,89800.0
2008-04-18 11:00:00,37.83,37.99,37.81,37.92,46500.0,20.2469,20.3325,20.2362,20.295,46500.0
2008-04-18 11:30:00,37.92,38.13,37.91,38.09,42800.0,20.295,20.4074,20.2897,20.386,42800.0
2008-04-18 12:00:00,38.07,38.09,37.93,38.0,38100.0,20.3753,20.386,20.3004,20.3379,38100.0
2008-04-18 12:30:00,38.0,38.01,37.93,37.93,29900.0,20.3379,20.3432,20.3004,20.3004,29900.0
2008-04-18 13:00:00,37.93,37.97,37.89,37.95,40800.0,20.3004,20.3218,20.279,20.3111,40800.0
2008-04-18 13:30:00,37.95,38.01,37.94,37.99,36600.0,20.3111,20.3432,20.3057,20.3325,36600.0
2008-04-18 14:00:00,37.98,38.0,37.84,37.85,75900.0,20.3272,20.3379,20.2522,20.2576,75900.0
2008-04-18 14:30:00,37.85,37.9,37.83,37.88,61100.0,20.2576,20.2843,20.2469,20.2736,61100.0
2008-04-18 15:00:00,37.87,37.88,37.65,37.67,61100.0,20.2683,20.2736,20.1505,20.1612,61100.0
2008-04-18 15:30:00,37.67,37.87,37.67,37.87,143100.0,20.1612,20.2683,20.1612,20.2683,143100.0
2008-04-21 09:30:00,37.06,37.69,37.0,37.38,65500.0,19.8348,20.1719,19.8027,20.006,65500.0
2008-04-21 10:00:00,37.37,37.37,37.14,37.18,36900.0,20.0007,20.0007,19.8776,19.899,36900.0
2008-04-21 10:30:00,37.18,37.41,37.15,37.36,59000.0,19.899,20.0221,19.8829,19.9953,59000.0
2008-04-21 11:00:00,37.36,37.59,37.35,37.57,46900.0,19.9953,20.1184,19.99,20.1077,46900.0
2008-04-21 11:30:00,37.56,37.6,37.5,37.5,34900.0,20.1024,20.1238,20.0703,20.0703,34900.0
2008-04-21 12:00:00,37.48,37.56,37.43,37.55,27300.0,20.0596,20.1024,20.0328,20.097,27300.0
2008-04-21 12:30:00,37.55,37.6,37.48,37.48,27500.0,20.097,20.1238,20.0596,20.0596,27500.0
2008-04-21 13:00:00,37.5,37.51,37.4,37.4,19600.0,20.0703,20.0756,20.0167,20.0167,19600.0
2008-04-21 13:30:00,37.4,37.4,37.27,37.32,23900.0,20.0167,20.0167,19.9472,19.9739,23900.0
2008-04-21 14:00:00,37.31,37.32,37.22,37.29,28000.0,19.9686,19.9739,19.9204,19.9579,28000.0
2008-04-21 14:30:00,37.29,37.41,37.27,37.4,37800.0,19.9579,20.0221,19.9472,20.0167,37800.0
2008-04-21 15:00:00,37.39,37.43,37.36,37.4,61500.0,20.0114,20.0328,19.9953,20.0167,61500.0
2008-04-21 15:30:00,37.4,37.47,37.33,37.41,110300.0,20.0167,20.0542,19.9793,20.0221,110300.0
2008-04-22 09:30:00,37.07,37.18,36.74,36.82,70000.0,19.8401,19.899,19.6635,19.7063,70000.0
2008-04-22 10:00:00,36.84,37.16,36.73,36.74,43800.0,19.717,19.8883,19.6581,19.6635,43800.0
2008-04-22 10:30:00,36.72,36.88,36.58,36.8,70700.0,19.6528,19.7384,19.5779,19.6956,70700.0
2008-04-22 11:00:00,36.8,36.9,36.7,36.78,56700.0,19.6956,19.7491,19.6421,19.6849,56700.0
2008-04-22 11:30:00,36.77,36.85,36.72,36.78,26600.0,19.6796,19.7224,19.6528,19.6849,26600.0
2008-04-22 12:00:00,36.78,36.86,36.69,36.72,29200.0,19.6849,19.7277,19.6367,19.6528,29200.0
2008-04-22 12:30:00,36.72,36.77,36.65,36.67,19100.0,19.6528,19.6796,19.6153,19.626,19100.0
2008-04-22 13:00:00,36.67,36.76,36.65,36.75,28000.0,19.626,19.6742,19.6153,19.6688,28000.0
2008-04-22 13:30:00,36.75,36.77,36.7,36.74,19100.0,19.6688,19.6796,19.6421,19.6635,19100.0
2008-04-22 14:00:00,36.74,36.79,36.7,36.74,36800.0,19.6635,19.6903,19.6421,19.6635,36800.0
2008-04-22 14:30:00,36.75,36.79,36.65,36.69,37400.0,19.6688,19.6903,19.6153,19.6367,37400.0
2008-04-22 15:00:00,36.68,36.81,36.66,36.8,82400.0,19.6314,19.701,19.6207,19.6956,82400.0
2008-04-22 15:30:00,36.8,36.81,36.71,36.75,109900.0,19.6956,19.701,19.6474,19.6688,109900.0
2008-04-23 09:30:00,37.43,37.43,36.63,36.67,61800.0,20.0328,20.0328,19.6046,19.626,61800.0
2008-04-23 10:00:00,36.67,37.11,36.65,37.07,49900.0,19.626,19.8615,19.6153,19.8401,49900.0
2008-04-23 10:30:00,37.09,37.28,37.05,37.2,65600.0,19.8508,19.9525,19.8294,19.9097,65600.0
2008-04-23 11:00:00,37.2,37.25,37.13,37.18,45700.0,19.9097,19.9365,19.8722,19.899,45700.0
2008-04-23 11:30:00,37.17,37.25,37.1,37.13,37600.0,19.8936,19.9365,19.8562,19.8722,37600.0
2008-04-23 12:00:00,37.13,37.14,37.04,37.08,88900.0,19.8722,19.8776,19.8241,19.8455,88900.0
2008-04-23 12:30:00,37.07,37.11,37.04,37.09,92400.0,19.8401,19.8615,19.8241,19.8508,92400.0
2008-04-23 13:00:00,37.09,37.14,37.06,37.11,43500.0,19.8508,19.8776,19.8348,19.8615,43500.0
2008-04-23 13:30:00,37.11,37.17,37.05,37.1,52500.0,19.8615,19.8936,19.8294,19.8562,52500.0
2008-04-23 14:00:00,37.09,37.26,37.04,37.26,140800.0,19.8508,19.9418,19.8241,19.9418,140800.0
2008-04-23 14:30:00,37.26,37.31,37.21,37.25,65500.0,19.9418,19.9686,19.915,19.9365,65500.0
2008-04-23 15:00:00,37.25,37.33,37.23,37.26,66600.0,19.9365,19.9793,19.9257,19.9418,66600.0
2008-04-23 15:30:00,37.25,37.38,37.25,37.35,116000.0,19.9365,20.006,19.9365,19.99,116000.0
2008-04-24 09:30:00,37.42,37.67,37.29,37.5,43500.0,20.0274,20.1612,19.9579,20.0703,43500.0
2008-04-24 10:00:00,37.5,37.65,37.3,37.62,66300.0,20.0703,20.1505,19.9632,20.1345,66300.0
2008-04-24 10:30:00,37.62,37.63,37.45,37.49,46300.0,20.1345,20.1398,20.0435,20.0649,46300.0
2008-04-24 11:00:00,37.5,37.62,37.48,37.61,66200.0,20.0703,20.1345,20.0596,20.1291,66200.0
2008-04-24 11:30:00,37.61,37.85,37.53,37.8,55000.0,20.1291,20.2576,20.0863,20.2308,55000.0
2008-04-24 12:00:00,37.79,37.96,37.78,37.91,35400.0,20.2255,20.3164,20.2201,20.2897,35400.0
2008-04-24 12:30:00,37.89,38.11,37.89,38.03,27000.0,20.279,20.3967,20.279,20.3539,27000.0
2008-04-24 13:00:00,38.04,38.17,38.02,38.06,46600.0,20.3593,20.4288,20.3486,20.37,46600.0
2008-04-24 13:30:00,38.06,38.16,38.01,38.14,37500.0,20.37,20.4235,20.3432,20.4128,37500.0
2008-04-24 14:00:00,38.12,38.33,38.11,38.29,49900.0,20.4021,20.5145,20.3967,20.4931,49900.0
2008-04-24 14:30:00,38.28,38.33,38.2,38.26,72000.0,20.4877,20.5145,20.4449,20.477,72000.0
2008-04-24 15:00:00,38.25,38.34,38.2,38.28,119700.0,20.4717,20.5198,20.4449,20.4877,119700.0
2008-04-24 15:30:00,38.29,38.36,38.12,38.27,117100.0,20.4931,20.5305,20.4021,20.4824,117100.0
2008-04-25 09:30:00,38.37,38.43,37.94,37.97,38600.0,20.5359,20.568,20.3057,20.3218,38600.0
2008-04-25 10:00:00,37.94,38.03,37.78,38.01,57100.0,20.3057,20.3539,20.2201,20.3432,57100.0
2008-04-25 10:30:00,38.01,38.03,37.75,37.8,47400.0,20.3432,20.3539,20.2041,20.2308,47400.0
2008-04-25 11:00:00,37.85,37.92,37.54,37.61,52400.0,20.2576,20.295,20.0917,20.1291,52400.0
2008-04-25 11:30:00,37.62,37.76,37.57,37.58,57000.0,20.1345,20.2094,20.1077,20.1131,57000.0
2008-04-25 12:00:00,37.58,37.62,37.53,37.55,58100.0,20.1131,20.1345,20.0863,20.097,58100.0
2008-04-25 12:30:00,37.54,37.55,37.46,37.47,64400.0,20.0917,20.097,20.0488,20.0542,64400.0
2008-04-25 13:00:00,37.47,37.48,37.3,37.33,83500.0,20.0542,20.0596,19.9632,19.9793,83500.0
2008-04-25 13:30:00,37.33,37.43,37.3,37.43,69600.0,19.9793,20.0328,19.9632,20.0328,69600.0
2008-04-25 14:00:00,37.44,37.46,37.39,37.45,68400.0,20.0381,20.0488,20.0114,20.0435,68400.0
2008-04-25 14:30:00,37.45,37.59,37.42,37.58,65900.0,20.0435,20.1184,20.0274,20.1131,65900.0
2008-04-25 15:00:00,37.59,37.77,37.57,37.73,76500.0,20.1184,20.2148,20.1077,20.1934,76500.0
2008-04-25 15:30:00,37.74,37.8,37.65,37.74,146300.0,20.1987,20.2308,20.1505,20.1987,146300.0
2008-04-28 09:30:00,38.0,38.0,37.33,37.6,35600.0,20.3379,20.3379,19.9793,20.1238,35600.0
2008-04-28 10:00:00,37.6,37.89,37.57,37.73,41300.0,20.1238,20.279,20.1077,20.1934,41300.0
2008-04-28 10:30:00,37.73,37.8,37.67,37.79,55900.0,20.1934,20.2308,20.1612,20.2255,55900.0
2008-04-28 11:00:00,37.78,37.89,37.76,37.86,33900.0,20.2201,20.279,20.2094,20.2629,33900.0
2008-04-28 11:30:00,37.86,37.86,37.78,37.85,17700.0,20.2629,20.2629,20.2201,20.2576,17700.0
2008-04-28 12:00:00,37.84,37.95,37.82,37.91,35200.0,20.2522,20.3111,20.2415,20.2897,35200.0
2008-04-28 12:30:00,37.91,37.95,37.73,37.75,53700.0,20.2897,20.3111,20.1934,20.2041,53700.0
2008-04-28 13:00:00,37.75,37.85,37.74,37.85,30500.0,20.2041,20.2576,20.1987,20.2576,30500.0
2008-04-28 13:30:00,37.86,37.98,37.85,37.97,24500.0,20.2629,20.3272,20.2576,20.3218,24500.0
2008-04-28 14:00:00,37.98,38.03,37.96,37.98,32700.0,20.3272,20.3539,20.3164,20.3272,32700.0
2008-04-28 14:30:00,37.99,38.03,37.95,37.96,36500.0,20.3325,20.3539,20.3111,20.3164,36500.0
2008-04-28 15:00:00,37.96,38.01,37.89,37.93,62600.0,20.3164,20.3432,20.279,20.3004,62600.0
2008-04-28 15:30:00,37.94,37.97,37.88,37.94,146000.0,20.3057,20.3218,20.2736,20.3057,146000.0
2008-04-29 09:30:00,38.19,38.19,37.71,37.72,37400.0,20.4395,20.4395,20.1826,20.188,37400.0
2008-04-29 10:00:00,37.75,37.8,37.46,37.47,92000.0,20.2041,20.2308,20.0488,20.0542,92000.0
2008-04-29 10:30:00,37.47,37.57,37.45,37.54,51400.0,20.0542,20.1077,20.0435,20.0917,51400.0
2008-04-29 11:00:00,37.54,37.62,37.4,37.47,69800.0,20.0917,20.1345,20.0167,20.0542,69800.0
2008-04-29 11:30:00,37.49,37.65,37.39,37.5,72800.0,20.0649,20.1505,20.0114,20.0703,72800.0
2008-04-29 12:00:00,37.51,37.58,37.45,37.58,28200.0,20.0756,20.1131,20.0435,20.1131,28200.0
2008-04-29 12:30:00,37.59,37.59,37.47,37.47,29600.0,20.1184,20.1184,20.0542,20.0542,29600.0
2008-04-29 13:00:00,37.47,37.53,37.42,37.46,49700.0,20.0542,20.0863,20.0274,20.0488,49700.0
2008-04-29 13:30:00,37.46,37.6,37.44,37.57,46700.0,20.0488,20.1238,20.0381,20.1077,46700.0
2008-04-29 14:00:00,37.57,37.69,37.56,37.68,35100.0,20.1077,20.1719,20.1024,20.1666,35100.0
2008-04-29 14:30:00,37.69,37.76,37.66,37.69,60100.0,20.1719,20.2094,20.1559,20.1719,60100.0
2008-04-29 15:00:00,37.69,37.7,37.58,37.63,67700.0,20.1719,20.1773,20.1131,20.1398,67700.0
2008-04-29 15:30:00,37.62,37.66,37.52,37.54,134300.0,20.1345,20.1559,20.081,20.0917,134300.0
2008-04-30 09:30:00,36.02,37.05,36.02,36.72,163600.0,19.2781,19.8294,19.2781,19.6528,163600.0
2008-04-30 10:00:00,36.73,36.92,36.49,36.49,72400.0,19.6581,19.7598,19.5297,19.5297,72400.0
2008-04-30 10:30:00,36.5,36.6,36.11,36.23,111700.0,19.535,19.5886,19.3263,19.3905,111700.0
2008-04-30 11:00:00,36.22,36.74,36.22,36.7,71400.0,19.3852,19.6635,19.3852,19.6421,71400.0
2008-04-30 11:30:00,36.7,36.8,36.67,36.8,27400.0,19.6421,19.6956,19.626,19.6956,27400.0
2008-04-30 12:00:00,36.8,36.84,36.73,36.78,35000.0,19.6956,19.717,19.6581,19.6849,35000.0
2008-04-30 12:30:00,36.77,36.77,36.66,36.67,36900.0,19.6796,19.6796,19.6207,19.626,36900.0
2008-04-30 13:00:00,36.65,36.8,36.64,36.78,39900.0,19.6153,19.6956,19.61,19.6849,39900.0
2008-04-30 13:30:00,36.78,36.79,36.53,36.56,59300.0,19.6849,19.6903,19.5511,19.5672,59300.0
2008-04-30 14:00:00,36.55,36.74,36.3,36.43,151400.0,19.5618,19.6635,19.428,19.4976,151400.0
2008-04-30 14:30:00,36.42,36.53,36.09,36.14,130700.0,19.4922,19.5511,19.3156,19.3424,130700.0
2008-04-30 15:00:00,36.14,36.14,35.9,35.94,163600.0,19.3424,19.3424,19.2139,19.2353,163600.0
2008-04-30 15:30:00,35.94,36.07,35.9,35.9,245700.0,19.2353,19.3049,19.2139,19.2139,245700.0
2008-05-01 09:30:00,35.75,35.92,35.4,35.83,130000.0,19.1336,19.2246,18.9463,19.1765,130000.0
2008-05-01 10:00:00,35.83,35.95,35.75,35.88,99600.0,19.1765,19.2407,19.1336,19.2032,99600.0
2008-05-01 10:30:00,35.87,36.16,35.86,36.12,84500.0,19.1979,19.3531,19.1925,19.3317,84500.0
2008-05-01 11:00:00,36.11,36.14,36.02,36.07,86000.0,19.3263,19.3424,19.2781,19.3049,86000.0
2008-05-01 11:30:00,36.07,36.27,36.05,36.16,56100.0,19.3049,19.412,19.2942,19.3531,56100.0
2008-05-01 12:00:00,36.15,36.32,36.14,36.31,52700.0,19.3477,19.4387,19.3424,19.4334,52700.0
2008-05-01 12:30:00,36.31,36.5,36.3,36.46,74300.0,19.4334,19.535,19.428,19.5136,74300.0
2008-05-01 13:00:00,36.45,36.56,36.41,36.51,69400.0,19.5083,19.5672,19.4869,19.5404,69400.0
2008-05-01 13:30:00,36.53,36.53,36.15,36.16,86000.0,19.5511,19.5511,19.3477,19.3531,86000.0
2008-05-01 14:00:00,36.16,36.29,36.13,36.14,107300.0,19.3531,19.4227,19.337,19.3424,107300.0
2008-05-01 14:30:00,36.15,36.26,36.14,36.19,75200.0,19.3477,19.4066,19.3424,19.3691,75200.0
2008-05-01 15:00:00,36.2,36.24,36.1,36.11,123300.0,19.3745,19.3959,19.321,19.3263,123300.0
2008-05-01 15:30:00,36.11,36.42,36.05,36.3,260500.0,19.3263,19.4922,19.2942,19.428,260500.0
2008-05-02 09:30:00,36.86,37.53,36.57,36.88,55300.0,19.7277,20.0863,19.5725,19.7384,55300.0
2008-05-02 10:00:00,36.89,37.06,36.84,36.85,67100.0,19.7438,19.8348,19.717,19.7224,67100.0
2008-05-02 10:30:00,36.86,36.99,36.77,36.78,75600.0,19.7277,19.7973,19.6796,19.6849,75600.0
2008-05-02 11:00:00,36.79,37.03,36.77,36.95,70100.0,19.6903,19.8187,19.6796,19.7759,70100.0
2008-05-02 11:30:00,36.97,37.0,36.79,36.79,44400.0,19.7866,19.8027,19.6903,19.6903,44400.0
2008-05-02 12:00:00,36.79,36.82,36.66,36.7,34200.0,19.6903,19.7063,19.6207,19.6421,34200.0
2008-05-02 12:30:00,36.7,36.71,36.6,36.66,34400.0,19.6421,19.6474,19.5886,19.6207,34400.0
2008-05-02 13:00:00,36.68,36.68,36.52,36.6,49600.0,19.6314,19.6314,19.5458,19.5886,49600.0
2008-05-02 13:30:00,36.61,36.7,36.57,36.68,45300.0,19.5939,19.6421,19.5725,19.6314,45300.0
2008-05-02 14:00:00,36.68,36.75,36.51,36.52,82100.0,19.6314,19.6688,19.5404,19.5458,82100.0
2008-05-02 14:30:00,36.52,36.65,36.51,36.54,84600.0,19.5458,19.6153,19.5404,19.5565,84600.0
2008-05-02 15:00:00,36.51,36.7,36.51,36.58,76900.0,19.5404,19.6421,19.5404,19.5779,76900.0
2008-05-02 15:30:00,36.59,36.78,36.57,36.74,147700.0,19.5832,19.6849,19.5725,19.6635,147700.0
2008-05-05 09:30:00,36.8,36.89,36.3,36.31,65200.0,19.6956,19.7438,19.428,19.4334,65200.0
2008-05-05 10:00:00,36.32,36.75,36.26,36.27,99000.0,19.4387,19.6688,19.4066,19.412,99000.0
2008-05-05 10:30:00,36.26,36.43,36.15,36.32,61000.0,19.4066,19.4976,19.3477,19.4387,61000.0
2008-05-05 11:00:00,36.29,36.35,36.23,36.27,64700.0,19.4227,19.4548,19.3905,19.412,64700.0
2008-05-05 11:30:00,36.28,36.6,36.28,36.54,46400.0,19.4173,19.5886,19.4173,19.5565,46400.0
2008-05-05 12:00:00,36.56,36.63,36.46,36.51,39900.0,19.5672,19.6046,19.5136,19.5404,39900.0
2008-05-05 12:30:00,36.52,36.65,36.51,36.64,28200.0,19.5458,19.6153,19.5404,19.61,28200.0
2008-05-05 13:00:00,36.65,36.67,36.63,36.65,27600.0,19.6153,19.626,19.6046,19.6153,27600.0
2008-05-05 13:30:00,36.65,36.66,36.57,36.58,31100.0,19.6153,19.6207,19.5725,19.5779,31100.0
2008-05-05 14:00:00,36.58,36.64,36.54,36.61,35600.0,19.5779,19.61,19.5565,19.5939,35600.0
2008-05-05 14:30:00,36.61,36.64,36.52,36.53,178000.0,19.5939,19.61,19.5458,19.5511,178000.0
2008-05-05 15:00:00,36.53,36.54,36.42,36.43,131300.0,19.5511,19.5565,19.4922,19.4976,131300.0
2008-05-05 15:30:00,36.43,36.43,36.3,36.36,294100.0,19.4976,19.4976,19.428,19.4601,294100.0
2008-05-06 09:30:00,35.96,36.2,35.77,35.96,59000.0,19.246,19.3745,19.1443,19.246,59000.0
2008-05-06 10:00:00,35.96,36.0,35.84,35.89,149400.0,19.246,19.2674,19.1818,19.2086,149400.0
2008-05-06 10:30:00,35.89,36.02,35.81,36.01,55100.0,19.2086,19.2781,19.1658,19.2728,55100.0
2008-05-06 11:00:00,36.01,36.3,36.01,36.06,67200.0,19.2728,19.428,19.2728,19.2996,67200.0
2008-05-06 11:30:00,36.06,36.24,36.05,36.24,41400.0,19.2996,19.3959,19.2942,19.3959,41400.0
2008-05-06 12:00:00,36.27,36.59,36.26,36.56,47800.0,19.412,19.5832,19.4066,19.5672,47800.0
2008-05-06 12:30:00,36.55,36.61,36.48,36.49,73500.0,19.5618,19.5939,19.5243,19.5297,73500.0
2008-05-06 13:00:00,36.48,36.5,36.42,36.47,32500.0,19.5243,19.535,19.4922,19.519,32500.0
2008-05-06 13:30:00,36.48,36.51,36.33,36.37,49200.0,19.5243,19.5404,19.4441,19.4655,49200.0
2008-05-06 14:00:00,36.37,36.39,36.19,36.27,70800.0,19.4655,19.4762,19.3691,19.412,70800.0
2008-05-06 14:30:00,36.27,36.42,36.27,36.41,49400.0,19.412,19.4922,19.412,19.4869,49400.0
2008-05-06 15:00:00,36.41,36.41,36.33,36.36,74500.0,19.4869,19.4869,19.4441,19.4601,74500.0
2008-05-06 15:30:00,36.36,36.45,36.28,36.33,184600.0,19.4601,19.5083,19.4173,19.4441,184600.0
2008-05-07 09:30:00,36.22,36.41,35.93,36.36,47100.0,19.3852,19.4869,19.23,19.4601,47100.0
2008-05-07 10:00:00,36.34,36.38,36.25,36.34,42200.0,19.4494,19.4708,19.4012,19.4494,42200.0
2008-05-07 10:30:00,36.35,36.42,36.26,36.27,90900.0,19.4548,19.4922,19.4066,19.412,90900.0
2008-05-07 11:00:00,36.27,36.28,36.15,36.22,35400.0,19.412,19.4173,19.3477,19.3852,35400.0
2008-05-07 11:30:00,36.22,36.31,36.21,36.27,34300.0,19.3852,19.4334,19.3798,19.412,34300.0
2008-05-07 12:00:00,36.27,36.28,36.15,36.15,32300.0,19.412,19.4173,19.3477,19.3477,32300.0
2008-05-07 12:30:00,36.16,36.17,36.07,36.11,33700.0,19.3531,19.3584,19.3049,19.3263,33700.0
2008-05-07 13:00:00,36.11,36.11,35.96,35.96,43400.0,19.3263,19.3263,19.246,19.246,43400.0
2008-05-07 13:30:00,35.96,35.99,35.79,35.8,81900.0,19.246,19.2621,19.1551,19.1604,81900.0
2008-05-07 14:00:00,35.8,35.81,35.67,35.68,118600.0,19.1604,19.1658,19.0908,19.0962,118600.0
2008-05-07 14:30:00,35.68,35.69,35.58,35.64,91500.0,19.0962,19.1015,19.0427,19.0748,91500.0
2008-05-07 15:00:00,35.64,35.7,35.46,35.48,126500.0,19.0748,19.1069,18.9784,18.9891,126500.0
2008-05-07 15:30:00,35.47,35.64,35.36,35.41,234800.0,18.9838,19.0748,18.9249,18.9517,234800.0
2008-05-08 09:30:00,35.38,35.75,34.93,35.19,79500.0,18.9356,19.1336,18.6948,18.8339,79500.0
2008-05-08 10:00:00,35.2,35.25,34.94,35.03,60100.0,18.8393,18.866,18.7001,18.7483,60100.0
2008-05-08 10:30:00,35.03,35.03,34.7,34.86,89000.0,18.7483,18.7483,18.5717,18.6573,89000.0
2008-05-08 11:00:00,34.86,35.19,34.74,35.18,86500.0,18.6573,18.8339,18.5931,18.8286,86500.0
2008-05-08 11:30:00,35.17,35.41,35.17,35.21,490600.0,18.8232,18.9517,18.8232,18.8446,490600.0
2008-05-08 12:00:00,35.22,35.23,35.12,35.13,111200.0,18.85,18.8553,18.7965,18.8018,111200.0
2008-05-08 12:30:00,35.14,35.24,35.13,35.2,43600.0,18.8072,18.8607,18.8018,18.8393,43600.0
2008-05-08 13:00:00,35.2,35.34,35.15,35.33,45000.0,18.8393,18.9142,18.8125,18.9089,45000.0
2008-05-08 13:30:00,35.34,35.36,35.24,35.36,58800.0,18.9142,18.9249,18.8607,18.9249,58800.0
2008-05-08 14:00:00,35.34,35.34,35.1,35.1,54300.0,18.9142,18.9142,18.7858,18.7858,54300.0
2008-05-08 14:30:00,35.1,35.13,35.02,35.07,73200.0,18.7858,18.8018,18.7429,18.7697,73200.0
2008-05-08 15:00:00,35.07,35.12,34.93,34.97,89700.0,18.7697,18.7965,18.6948,18.7162,89700.0
2008-05-08 15:30:00,34.98,35.05,34.94,35.05,141900.0,18.7215,18.759,18.7001,18.759,141900.0
2008-05-09 09:30:00,34.69,34.98,34.63,34.77,97500.0,18.5663,18.7215,18.5342,18.6091,97500.0
2008-05-09 10:00:00,34.78,35.09,34.76,35.01,73300.0,18.6145,18.7804,18.6038,18.7376,73300.0
2008-05-09 10:30:00,34.99,35.4,34.97,35.18,67800.0,18.7269,18.9463,18.7162,18.8286,67800.0
2008-05-09 11:00:00,35.17,35.17,34.98,35.01,49900.0,18.8232,18.8232,18.7215,18.7376,49900.0
2008-05-09 11:30:00,35.01,35.01,34.86,34.97,46800.0,18.7376,18.7376,18.6573,18.7162,46800.0
2008-05-09 12:00:00,34.97,35.06,34.95,35.0,33500.0,18.7162,18.7643,18.7055,18.7322,33500.0
2008-05-09 12:30:00,35.01,35.05,34.96,35.02,43900.0,18.7376,18.759,18.7108,18.7429,43900.0
2008-05-09 13:00:00,35.01,35.01,34.9,34.97,45300.0,18.7376,18.7376,18.6787,18.7162,45300.0
2008-05-09 13:30:00,34.96,35.14,34.96,35.12,30100.0,18.7108,18.8072,18.7108,18.7965,30100.0
2008-05-09 14:00:00,35.13,35.14,35.05,35.1,55200.0,18.8018,18.8072,18.759,18.7858,55200.0
2008-05-09 14:30:00,35.1,35.13,35.04,35.05,71400.0,18.7858,18.8018,18.7536,18.759,71400.0
2008-05-09 15:00:00,35.05,35.19,35.04,35.19,59600.0,18.759,18.8339,18.7536,18.8339,59600.0
2008-05-09 15:30:00,35.18,35.2,34.99,35.06,117000.0,18.8286,18.8393,18.7269,18.7643,117000.0
2008-05-12 09:30:00,35.15,35.65,35.15,35.42,71500.0,18.8125,19.0801,18.8125,18.957,71500.0
2008-05-12 10:00:00,35.42,35.42,35.17,35.32,79300.0,18.957,18.957,18.8232,18.9035,79300.0
2008-05-12 10:30:00,35.32,35.45,35.25,35.33,62400.0,18.9035,18.9731,18.866,18.9089,62400.0
2008-05-12 11:00:00,35.33,35.49,35.31,35.38,57200.0,18.9089,18.9945,18.8982,18.9356,57200.0
2008-05-12 11:30:00,35.37,35.41,35.33,35.37,46900.0,18.9303,18.9517,18.9089,18.9303,46900.0
2008-05-12 12:00:00,35.36,35.5,35.36,35.47,42400.0,18.9249,18.9998,18.9249,18.9838,42400.0
2008-05-12 12:30:00,35.46,35.5,35.44,35.46,23800.0,18.9784,18.9998,18.9677,18.9784,23800.0
2008-05-12 13:00:00,35.46,35.46,35.34,35.38,25400.0,18.9784,18.9784,18.9142,18.9356,25400.0
2008-05-12 13:30:00,35.38,35.43,35.3,35.41,21100.0,18.9356,18.9624,18.8928,18.9517,21100.0
2008-05-12 14:00:00,35.41,35.55,35.39,35.48,52400.0,18.9517,19.0266,18.941,18.9891,52400.0
2008-05-12 14:30:00,35.48,35.51,35.48,35.49,65400.0,18.9891,19.0052,18.9891,18.9945,65400.0
2008-05-12 15:00:00,35.5,35.5,35.42,35.45,102700.0,18.9998,18.9998,18.957,18.9731,102700.0
2008-05-12 15:30:00,35.45,35.56,35.38,35.56,162300.0,18.9731,19.032,18.9356,19.032,162300.0
2008-05-13 09:30:00,35.78,35.8,35.41,35.47,75900.0,19.1497,19.1604,18.9517,18.9838,75900.0
2008-05-13 10:00:00,35.48,35.5,35.33,35.43,86700.0,18.9891,18.9998,18.9089,18.9624,86700.0
2008-05-13 10:30:00,35.44,35.75,35.43,35.52,227800.0,18.9677,19.1336,18.9624,19.0105,227800.0
2008-05-13 11:00:00,35.51,35.56,35.43,35.47,40500.0,19.0052,19.032,18.9624,18.9838,40500.0
2008-05-13 11:30:00,35.47,35.49,35.33,35.49,79000.0,18.9838,18.9945,18.9089,18.9945,79000.0
2008-05-13 12:00:00,35.49,35.7,35.49,35.66,31300.0,18.9945,19.1069,18.9945,19.0855,31300.0
2008-05-13 12:30:00,35.67,35.71,35.57,35.59,41700.0,19.0908,19.1122,19.0373,19.048,41700.0
2008-05-13 13:00:00,35.6,35.69,35.56,35.6,61600.0,19.0534,19.1015,19.032,19.0534,61600.0
2008-05-13 13:30:00,35.6,35.68,35.52,35.52,53500.0,19.0534,19.0962,19.0105,19.0105,53500.0
2008-05-13 14:00:00,35.52,35.57,35.48,35.53,46000.0,19.0105,19.0373,18.9891,19.0159,46000.0
2008-05-13 14:30:00,35.53,35.54,35.47,35.52,49100.0,19.0159,19.0212,18.9838,19.0105,49100.0
2008-05-13 15:00:00,35.52,35.57,35.46,35.5,66200.0,19.0105,19.0373,18.9784,18.9998,66200.0
2008-05-13 15:30:00,35.5,35.55,35.41,35.53,141700.0,18.9998,19.0266,18.9517,19.0159,141700.0
2008-05-14 09:30:00,35.6,36.24,35.6,36.09,66700.0,19.0534,19.3959,19.0534,19.3156,66700.0
2008-05-14 10:00:00,36.09,36.12,35.89,36.05,72600.0,19.3156,19.3317,19.2086,19.2942,72600.0
2008-05-14 10:30:00,36.04,36.13,35.99,36.0,50500.0,19.2889,19.337,19.2621,19.2674,50500.0
2008-05-14 11:00:00,36.01,36.01,35.9,35.97,38000.0,19.2728,19.2728,19.2139,19.2514,38000.0
2008-05-14 11:30:00,36.0,36.08,35.97,36.0,20800.0,19.2674,19.3103,19.2514,19.2674,20800.0
2008-05-14 12:00:00,36.0,36.04,35.93,35.95,20900.0,19.2674,19.2889,19.23,19.2407,20900.0
2008-05-14 12:30:00,35.96,35.96,35.9,35.96,21300.0,19.246,19.246,19.2139,19.246,21300.0
2008-05-14 13:00:00,35.96,36.08,35.9,35.9,73800.0,19.246,19.3103,19.2139,19.2139,73800.0
2008-05-14 13:30:00,35.92,35.97,35.84,35.92,58100.0,19.2246,19.2514,19.1818,19.2246,58100.0
2008-05-14 14:00:00,35.92,36.04,35.91,36.0,41800.0,19.2246,19.2889,19.2193,19.2674,41800.0
2008-05-14 14:30:00,36.02,36.08,36.0,36.0,32200.0,19.2781,19.3103,19.2674,19.2674,32200.0
2008-05-14 15:00:00,35.99,36.0,35.93,35.94,43900.0,19.2621,19.2674,19.23,19.2353,43900.0
2008-05-14 15:30:00,35.95,36.05,35.93,36.02,106300.0,19.2407,19.2942,19.23,19.2781,106300.0
2008-05-15 09:30:00,35.93,36.24,35.63,35.76,37300.0,19.23,19.3959,19.0694,19.139,37300.0
2008-05-15 10:00:00,35.78,35.87,35.71,35.84,46600.0,19.1497,19.1979,19.1122,19.1818,46600.0
2008-05-15 10:30:00,35.84,35.86,35.74,35.8,42400.0,19.1818,19.1925,19.1283,19.1604,42400.0
2008-05-15 11:00:00,35.8,35.84,35.68,35.73,35800.0,19.1604,19.1818,19.0962,19.1229,35800.0
2008-05-15 11:30:00,35.73,35.83,35.7,35.82,44500.0,19.1229,19.1765,19.1069,19.1711,44500.0
2008-05-15 12:00:00,35.83,35.95,35.82,35.95,35000.0,19.1765,19.2407,19.1711,19.2407,35000.0
2008-05-15 12:30:00,35.96,36.09,35.93,35.96,25700.0,19.246,19.3156,19.23,19.246,25700.0
2008-05-15 13:00:00,35.96,36.06,35.95,36.02,26900.0,19.246,19.2996,19.2407,19.2781,26900.0
2008-05-15 13:30:00,36.01,36.03,35.82,35.84,33700.0,19.2728,19.2835,19.1711,19.1818,33700.0
2008-05-15 14:00:00,35.85,35.96,35.8,35.81,32300.0,19.1872,19.246,19.1604,19.1658,32300.0
2008-05-15 14:30:00,35.81,35.93,35.8,35.89,24300.0,19.1658,19.23,19.1604,19.2086,24300.0
2008-05-15 15:00:00,35.89,35.94,35.86,35.92,25200.0,19.2086,19.2353,19.1925,19.2246,25200.0
2008-05-15 15:30:00,35.92,36.11,35.87,36.1,80500.0,19.2246,19.3263,19.1979,19.321,80500.0
2008-05-16 09:30:00,35.81,36.2,35.25,35.68,198100.0,19.1658,19.3745,18.866,19.0962,198100.0
2008-05-16 10:00:00,35.7,35.7,35.41,35.58,54100.0,19.1069,19.1069,18.9517,19.0427,54100.0
2008-05-16 10:30:00,35.59,35.63,35.4,35.4,37600.0,19.048,19.0694,18.9463,18.9463,37600.0
2008-05-16 11:00:00,35.4,35.47,35.36,35.45,31500.0,18.9463,18.9838,18.9249,18.9731,31500.0
2008-05-16 11:30:00,35.44,35.53,35.41,35.51,28400.0,18.9677,19.0159,18.9517,19.0052,28400.0
2008-05-16 12:00:00,35.49,35.59,35.48,35.53,31600.0,18.9945,19.048,18.9891,19.0159,31600.0
2008-05-16 12:30:00,35.55,35.6,35.51,35.58,34200.0,19.0266,19.0534,19.0052,19.0427,34200.0
2008-05-16 13:00:00,35.58,35.63,35.55,35.6,25200.0,19.0427,19.0694,19.0266,19.0534,25200.0
2008-05-16 13:30:00,35.6,35.62,35.53,35.59,32800.0,19.0534,19.0641,19.0159,19.048,32800.0
2008-05-16 14:00:00,35.56,35.59,35.51,35.54,19300.0,19.032,19.048,19.0052,19.0212,19300.0
2008-05-16 14:30:00,35.53,35.56,35.51,35.53,22900.0,19.0159,19.032,19.0052,19.0159,22900.0
2008-05-16 15:00:00,35.52,35.59,35.5,35.52,35500.0,19.0105,19.048,18.9998,19.0105,35500.0
2008-05-16 15:30:00,35.52,35.58,35.51,35.54,89800.0,19.0105,19.0427,19.0052,19.0212,89800.0
2008-05-19 09:30:00,35.35,35.4,35.21,35.32,54400.0,18.9196,18.9463,18.8446,18.9035,54400.0
2008-05-19 10:00:00,35.34,35.59,35.33,35.59,44800.0,18.9142,19.048,18.9089,19.048,44800.0
2008-05-19 10:30:00,35.6,35.75,35.55,35.66,51000.0,19.0534,19.1336,19.0266,19.0855,51000.0
2008-05-19 11:00:00,35.65,35.84,35.63,35.84,32400.0,19.0801,19.1818,19.0694,19.1818,32400.0
2008-05-19 11:30:00,35.84,35.9,35.79,35.82,28500.0,19.1818,19.2139,19.1551,19.1711,28500.0
2008-05-19 12:00:00,35.82,35.86,35.76,35.85,17300.0,19.1711,19.1925,19.139,19.1872,17300.0
2008-05-19 12:30:00,35.85,35.91,35.85,35.9,47800.0,19.1872,19.2193,19.1872,19.2139,47800.0
2008-05-19 13:00:00,35.9,35.97,35.9,35.96,33600.0,19.2139,19.2514,19.2139,19.246,33600.0
2008-05-19 13:30:00,35.96,35.97,35.83,35.85,33300.0,19.246,19.2514,19.1765,19.1872,33300.0
2008-05-19 14:00:00,35.83,35.85,35.69,35.76,66000.0,19.1765,19.1872,19.1015,19.139,66000.0
2008-05-19 14:30:00,35.77,35.89,35.75,35.81,42900.0,19.1443,19.2086,19.1336,19.1658,42900.0
2008-05-19 15:00:00,35.8,35.82,35.75,35.82,47700.0,19.1604,19.1711,19.1336,19.1711,47700.0
2008-05-19 15:30:00,35.82,35.82,35.59,35.68,118200.0,19.1711,19.1711,19.048,19.0962,118200.0
2008-05-20 09:30:00,35.49,35.71,35.49,35.63,43300.0,18.9945,19.1122,18.9945,19.0694,43300.0
2008-05-20 10:00:00,35.62,35.7,35.57,35.65,30600.0,19.0641,19.1069,19.0373,19.0801,30600.0
2008-05-20 10:30:00,35.64,35.68,35.51,35.66,39200.0,19.0748,19.0962,19.0052,19.0855,39200.0
2008-05-20 11:00:00,35.65,35.7,35.62,35.68,29100.0,19.0801,19.1069,19.0641,19.0962,29100.0
2008-05-20 11:30:00,35.69,35.71,35.57,35.61,31900.0,19.1015,19.1122,19.0373,19.0587,31900.0
2008-05-20 12:00:00,35.63,35.7,35.6,35.66,29100.0,19.0694,19.1069,19.0534,19.0855,29100.0
2008-05-20 12:30:00,35.67,35.67,35.55,35.6,36200.0,19.0908,19.0908,19.0266,19.0534,36200.0
2008-05-20 13:00:00,35.59,35.59,35.51,35.56,39900.0,19.048,19.048,19.0052,19.032,39900.0
2008-05-20 13:30:00,35.56,35.6,35.5,35.54,63900.0,19.032,19.0534,18.9998,19.0212,63900.0
2008-05-20 14:00:00,35.53,35.57,35.52,35.56,83000.0,19.0159,19.0373,19.0105,19.032,83000.0
2008-05-20 14:30:00,35.55,35.66,35.55,35.56,53800.0,19.0266,19.0855,19.0266,19.032,53800.0
2008-05-20 15:00:00,35.56,35.66,35.55,35.59,46100.0,19.032,19.0855,19.0266,19.048,46100.0
2008-05-20 15:30:00,35.6,35.65,35.51,35.53,112300.0,19.0534,19.0801,19.0052,19.0159,112300.0
2008-05-21 09:30:00,35.51,35.91,35.33,35.6,44300.0,19.0052,19.2193,18.9089,19.0534,44300.0
2008-05-21 10:00:00,35.57,35.78,35.52,35.68,44700.0,19.0373,19.1497,19.0105,19.0962,44700.0
2008-05-21 10:30:00,35.68,35.73,35.43,35.45,61500.0,19.0962,19.1229,18.9624,18.9731,61500.0
2008-05-21 11:00:00,35.45,35.66,35.42,35.63,32400.0,18.9731,19.0855,18.957,19.0694,32400.0
2008-05-21 11:30:00,35.63,35.63,35.52,35.61,23300.0,19.0694,19.0694,19.0105,19.0587,23300.0
2008-05-21 12:00:00,35.6,35.6,35.48,35.49,31300.0,19.0534,19.0534,18.9891,18.9945,31300.0
2008-05-21 12:30:00,35.49,35.61,35.48,35.52,22800.0,18.9945,19.0587,18.9891,19.0105,22800.0
2008-05-21 13:00:00,35.52,35.52,35.41,35.44,37700.0,19.0105,19.0105,18.9517,18.9677,37700.0
2008-05-21 13:30:00,35.43,35.55,35.43,35.49,37300.0,18.9624,19.0266,18.9624,18.9945,37300.0
2008-05-21 14:00:00,35.47,35.5,35.36,35.41,124800.0,18.9838,18.9998,18.9249,18.9517,124800.0
2008-05-21 14:30:00,35.4,35.44,35.33,35.44,116400.0,18.9463,18.9677,18.9089,18.9677,116400.0
2008-05-21 15:00:00,35.45,35.59,35.4,35.48,103100.0,18.9731,19.048,18.9463,18.9891,103100.0
2008-05-21 15:30:00,35.47,35.52,35.31,35.35,206200.0,18.9838,19.0105,18.8982,18.9196,206200.0
2008-05-22 09:30:00,35.29,35.6,35.26,35.54,36600.0,18.8874,19.0534,18.8714,19.0212,36600.0
2008-05-22 10:00:00,35.54,35.8,35.54,35.77,61500.0,19.0212,19.1604,19.0212,19.1443,61500.0
2008-05-22 10:30:00,35.78,35.84,35.53,35.6,38100.0,19.1497,19.1818,19.0159,19.0534,38100.0
2008-05-22 11:00:00,35.58,35.68,35.56,35.65,19000.0,19.0427,19.0962,19.032,19.0801,19000.0
2008-05-22 11:30:00,35.65,35.66,35.53,35.63,20600.0,19.0801,19.0855,19.0159,19.0694,20600.0
2008-05-22 12:00:00,35.62,35.75,35.61,35.74,27500.0,19.0641,19.1336,19.0587,19.1283,27500.0
2008-05-22 12:30:00,35.73,35.84,35.69,35.73,34500.0,19.1229,19.1818,19.1015,19.1229,34500.0
2008-05-22 13:00:00,35.74,35.76,35.64,35.66,25900.0,19.1283,19.139,19.0748,19.0855,25900.0
2008-05-22 13:30:00,35.66,35.78,35.57,35.73,34000.0,19.0855,19.1497,19.0373,19.1229,34000.0
2008-05-22 14:00:00,35.74,35.76,35.55,35.62,85000.0,19.1283,19.139,19.0266,19.0641,85000.0
2008-05-22 14:30:00,35.6,35.71,35.58,35.62,40000.0,19.0534,19.1122,19.0427,19.0641,40000.0
2008-05-22 15:00:00,35.63,35.74,35.63,35.65,51600.0,19.0694,19.1283,19.0694,19.0801,51600.0
2008-05-22 15:30:00,35.64,35.73,35.57,35.68,174100.0,19.0748,19.1229,19.0373,19.0962,174100.0
2008-05-23 09:30:00,35.57,35.77,35.3,35.43,40900.0,19.0373,19.1443,18.8928,18.9624,40900.0
2008-05-23 10:00:00,35.42,35.61,35.34,35.41,39300.0,18.957,19.0587,18.9142,18.9517,39300.0
2008-05-23 10:30:00,35.39,35.45,35.31,35.43,43100.0,18.941,18.9731,18.8982,18.9624,43100.0
2008-05-23 11:00:00,35.43,35.45,35.28,35.31,52800.0,18.9624,18.9731,18.8821,18.8982,52800.0
2008-05-23 11:30:00,35.3,35.35,35.25,35.3,55000.0,18.8928,18.9196,18.866,18.8928,55000.0
2008-05-23 12:00:00,35.31,35.34,35.26,35.26,60800.0,18.8982,18.9142,18.8714,18.8714,60800.0
2008-05-23 12:30:00,35.28,35.33,35.24,35.29,50800.0,18.8821,18.9089,18.8607,18.8874,50800.0
2008-05-23 13:00:00,35.3,35.36,35.25,35.35,42100.0,18.8928,18.9249,18.866,18.9196,42100.0
2008-05-23 13:30:00,35.36,35.42,35.22,35.24,48600.0,18.9249,18.957,18.85,18.8607,48600.0
2008-05-23 14:00:00,35.23,35.32,35.2,35.29,55200.0,18.8553,18.9035,18.8393,18.8874,55200.0
2008-05-23 14:30:00,35.29,35.31,35.22,35.23,54600.0,18.8874,18.8982,18.85,18.8553,54600.0
2008-05-23 15:00:00,35.23,35.28,35.15,35.23,68200.0,18.8553,18.8821,18.8125,18.8553,68200.0
2008-05-23 15:30:00,35.23,35.28,35.05,35.05,98700.0,18.8553,18.8821,18.759,18.759,98700.0
2008-05-27 09:30:00,35.19,35.67,35.13,35.36,49900.0,18.8339,19.0908,18.8018,18.9249,49900.0
2008-05-27 10:00:00,35.38,35.49,35.29,35.3,43000.0,18.9356,18.9945,18.8874,18.8928,43000.0
2008-05-27 10:30:00,35.3,35.45,35.23,35.39,34700.0,18.8928,18.9731,18.8553,18.941,34700.0
2008-05-27 11:00:00,35.38,35.44,35.19,35.19,27700.0,18.9356,18.9677,18.8339,18.8339,27700.0
2008-05-27 11:30:00,35.21,35.32,35.16,35.27,41600.0,18.8446,18.9035,18.8179,18.8767,41600.0
2008-05-27 12:00:00,35.26,35.41,35.25,35.41,33200.0,18.8714,18.9517,18.866,18.9517,33200.0
2008-05-27 12:30:00,35.42,35.49,35.41,35.48,34900.0,18.957,18.9945,18.9517,18.9891,34900.0
2008-05-27 13:00:00,35.48,35.48,35.41,35.43,23700.0,18.9891,18.9891,18.9517,18.9624,23700.0
2008-05-27 13:30:00,35.43,35.48,35.38,35.45,29800.0,18.9624,18.9891,18.9356,18.9731,29800.0
2008-05-27 14:00:00,35.46,35.54,35.44,35.51,38900.0,18.9784,19.0212,18.9677,19.0052,38900.0
2008-05-27 14:30:00,35.51,35.63,35.5,35.61,50900.0,19.0052,19.0694,18.9998,19.0587,50900.0
2008-05-27 15:00:00,35.61,35.61,35.53,35.56,56100.0,19.0587,19.0587,19.0159,19.032,56100.0
2008-05-27 15:30:00,35.56,35.58,35.49,35.5,101700.0,19.032,19.0427,18.9945,18.9998,101700.0
2008-05-28 09:30:00,35.39,35.82,35.02,35.16,50100.0,18.941,19.1711,18.7429,18.8179,50100.0
2008-05-28 10:00:00,35.13,35.14,34.8,34.96,64800.0,18.8018,18.8072,18.6252,18.7108,64800.0
2008-05-28 10:30:00,34.97,35.17,34.94,35.12,33900.0,18.7162,18.8232,18.7001,18.7965,33900.0
2008-05-28 11:00:00,35.13,35.16,35.02,35.11,29500.0,18.8018,18.8179,18.7429,18.7911,29500.0
2008-05-28 11:30:00,35.1,35.16,34.99,35.0,39400.0,18.7858,18.8179,18.7269,18.7322,39400.0
2008-05-28 12:00:00,35.0,35.0,34.85,34.99,40300.0,18.7322,18.7322,18.652,18.7269,40300.0
2008-05-28 12:30:00,34.99,35.01,34.88,34.95,36200.0,18.7269,18.7376,18.668,18.7055,36200.0
2008-05-28 13:00:00,34.94,35.05,34.93,35.04,23900.0,18.7001,18.759,18.6948,18.7536,23900.0
2008-05-28 13:30:00,35.04,35.06,34.88,34.91,20300.0,18.7536,18.7643,18.668,18.6841,20300.0
2008-05-28 14:00:00,34.92,34.95,34.84,34.9,34000.0,18.6894,18.7055,18.6466,18.6787,34000.0
2008-05-28 14:30:00,34.9,34.95,34.85,34.93,25400.0,18.6787,18.7055,18.652,18.6948,25400.0
2008-05-28 15:00:00,34.92,35.08,34.85,35.04,67600.0,18.6894,18.7751,18.652,18.7536,67600.0
2008-05-28 15:30:00,35.05,35.11,34.95,35.04,90300.0,18.759,18.7911,18.7055,18.7536,90300.0
2008-05-29 09:30:00,35.08,35.37,35.05,35.29,32300.0,18.7751,18.9303,18.759,18.8874,32300.0
2008-05-29 10:00:00,35.31,35.48,35.1,35.41,40200.0,18.8982,18.9891,18.7858,18.9517,40200.0
2008-05-29 10:30:00,35.38,35.52,35.09,35.43,55000.0,18.9356,19.0105,18.7804,18.9624,55000.0
2008-05-29 11:00:00,35.43,35.55,35.31,35.5,41200.0,18.9624,19.0266,18.8982,18.9998,41200.0
2008-05-29 11:30:00,35.51,35.62,35.51,35.59,28400.0,19.0052,19.0641,19.0052,19.048,28400.0
2008-05-29 12:00:00,35.61,35.61,35.55,35.59,17400.0,19.0587,19.0587,19.0266,19.048,17400.0
2008-05-29 12:30:00,35.59,35.76,35.58,35.71,28300.0,19.048,19.139,19.0427,19.1122,28300.0
2008-05-29 13:00:00,35.71,35.8,35.64,35.64,27000.0,19.1122,19.1604,19.0748,19.0748,27000.0
2008-05-29 13:30:00,35.63,35.79,35.63,35.71,29100.0,19.0694,19.1551,19.0694,19.1122,29100.0
2008-05-29 14:00:00,35.7,35.75,35.64,35.72,33400.0,19.1069,19.1336,19.0748,19.1176,33400.0
2008-05-29 14:30:00,35.73,35.74,35.63,35.64,38300.0,19.1229,19.1283,19.0694,19.0748,38300.0
2008-05-29 15:00:00,35.63,35.68,35.55,35.56,37300.0,19.0694,19.0962,19.0266,19.032,37300.0
2008-05-29 15:30:00,35.56,35.68,35.52,35.68,95000.0,19.032,19.0962,19.0105,19.0962,95000.0
2008-05-30 09:30:00,35.86,35.96,35.23,35.23,50300.0,19.1925,19.246,18.8553,18.8553,50300.0
2008-05-30 10:00:00,35.26,35.5,35.21,35.49,41300.0,18.8714,18.9998,18.8446,18.9945,41300.0
2008-05-30 10:30:00,35.5,35.51,35.2,35.23,39000.0,18.9998,19.0052,18.8393,18.8553,39000.0
2008-05-30 11:00:00,35.23,35.24,35.05,35.09,45300.0,18.8553,18.8607,18.759,18.7804,45300.0
2008-05-30 11:30:00,35.08,35.2,35.08,35.18,46300.0,18.7751,18.8393,18.7751,18.8286,46300.0
2008-05-30 12:00:00,35.18,35.18,35.07,35.1,38000.0,18.8286,18.8286,18.7697,18.7858,38000.0
2008-05-30 12:30:00,35.08,35.14,35.04,35.06,44200.0,18.7751,18.8072,18.7536,18.7643,44200.0
2008-05-30 13:00:00,35.05,35.06,34.99,35.03,37300.0,18.759,18.7643,18.7269,18.7483,37300.0
2008-05-30 13:30:00,35.04,35.11,35.0,35.06,34500.0,18.7536,18.7911,18.7322,18.7643,34500.0
2008-05-30 14:00:00,35.06,35.06,34.95,35.0,43800.0,18.7643,18.7643,18.7055,18.7322,43800.0
2008-05-30 14:30:00,35.0,35.12,35.0,35.07,51200.0,18.7322,18.7965,18.7322,18.7697,51200.0
2008-05-30 15:00:00,35.07,35.09,34.92,34.93,76300.0,18.7697,18.7804,18.6894,18.6948,76300.0
2008-05-30 15:30:00,34.93,35.08,34.91,34.97,180300.0,18.6948,18.7751,18.6841,18.7162,180300.0
2008-06-02 09:30:00,34.8,35.11,34.79,34.87,56300.0,18.6252,18.7911,18.6198,18.6627,56300.0
2008-06-02 10:00:00,34.86,34.98,34.81,34.87,51800.0,18.6573,18.7215,18.6305,18.6627,51800.0
2008-06-02 10:30:00,34.88,35.07,34.84,34.98,69800.0,18.668,18.7697,18.6466,18.7215,69800.0
2008-06-02 11:00:00,34.97,35.0,34.87,34.9,44600.0,18.7162,18.7322,18.6627,18.6787,44600.0
2008-06-02 11:30:00,34.88,34.89,34.75,34.78,42700.0,18.668,18.6734,18.5984,18.6145,42700.0
2008-06-02 12:00:00,34.78,34.8,34.75,34.79,34200.0,18.6145,18.6252,18.5984,18.6198,34200.0
2008-06-02 12:30:00,34.79,34.79,34.55,34.61,70200.0,18.6198,18.6198,18.4914,18.5235,70200.0
2008-06-02 13:00:00,34.62,34.69,34.51,34.67,32500.0,18.5289,18.5663,18.47,18.5556,32500.0
2008-06-02 13:30:00,34.65,34.71,34.63,34.71,21900.0,18.5449,18.577,18.5342,18.577,21900.0
2008-06-02 14:00:00,34.7,34.83,34.69,34.75,60500.0,18.5717,18.6413,18.5663,18.5984,60500.0
2008-06-02 14:30:00,34.75,34.79,34.71,34.75,34400.0,18.5984,18.6198,18.577,18.5984,34400.0
2008-06-02 15:00:00,34.73,34.81,34.71,34.79,59000.0,18.5877,18.6305,18.577,18.6198,59000.0
2008-06-02 15:30:00,34.79,34.87,34.73,34.73,133500.0,18.6198,18.6627,18.5877,18.5877,133500.0
2008-06-03 09:30:00,34.86,34.95,34.62,34.66,75400.0,18.6573,18.7055,18.5289,18.5503,75400.0
2008-06-03 10:00:00,34.69,34.94,34.64,34.64,40900.0,18.5663,18.7001,18.5396,18.5396,40900.0
2008-06-03 10:30:00,34.65,34.65,34.47,34.54,48800.0,18.5449,18.5449,18.4486,18.486,48800.0
2008-06-03 11:00:00,34.54,34.67,34.5,34.58,33500.0,18.486,18.5556,18.4646,18.5075,33500.0
2008-06-03 11:30:00,34.58,34.64,34.53,34.64,29600.0,18.5075,18.5396,18.4807,18.5396,29600.0
2008-06-03 12:00:00,34.65,34.67,34.52,34.52,38500.0,18.5449,18.5556,18.4753,18.4753,38500.0
2008-06-03 12:30:00,34.51,34.52,34.41,34.43,30100.0,18.47,18.4753,18.4165,18.4272,30100.0
2008-06-03 13:00:00,34.42,34.51,34.4,34.41,47900.0,18.4218,18.47,18.4111,18.4165,47900.0
2008-06-03 13:30:00,34.41,34.41,34.2,34.29,75400.0,18.4165,18.4165,18.3041,18.3522,75400.0
2008-06-03 14:00:00,34.27,34.28,34.05,34.1,92900.0,18.3415,18.3469,18.2238,18.2506,92900.0
2008-06-03 14:30:00,34.1,34.38,34.1,34.35,67400.0,18.2506,18.4004,18.2506,18.3844,67400.0
2008-06-03 15:00:00,34.36,34.53,34.28,34.45,108400.0,18.3897,18.4807,18.3469,18.4379,108400.0
2008-06-03 15:30:00,34.46,34.5,34.37,34.37,128600.0,18.4432,18.4646,18.3951,18.3951,128600.0
2008-06-04 09:30:00,34.46,34.75,34.37,34.54,62800.0,18.4432,18.5984,18.3951,18.486,62800.0
2008-06-04 10:00:00,34.54,34.55,34.32,34.48,75000.0,18.486,18.4914,18.3683,18.4539,75000.0
2008-06-04 10:30:00,34.47,34.64,34.28,34.61,70500.0,18.4486,18.5396,18.3469,18.5235,70500.0
2008-06-04 11:00:00,34.58,34.75,34.48,34.68,49900.0,18.5075,18.5984,18.4539,18.561,49900.0
2008-06-04 11:30:00,34.67,34.68,34.55,34.61,32300.0,18.5556,18.561,18.4914,18.5235,32300.0
2008-06-04 12:00:00,34.61,34.74,34.54,34.69,54700.0,18.5235,18.5931,18.486,18.5663,54700.0
2008-06-04 12:30:00,34.71,34.72,34.47,34.48,103200.0,18.577,18.5824,18.4486,18.4539,103200.0
2008-06-04 13:00:00,34.48,34.73,34.47,34.71,56600.0,18.4539,18.5877,18.4486,18.577,56600.0
2008-06-04 13:30:00,34.7,34.72,34.65,34.67,32100.0,18.5717,18.5824,18.5449,18.5556,32100.0
2008-06-04 14:00:00,34.68,34.69,34.46,34.52,82900.0,18.561,18.5663,18.4432,18.4753,82900.0
2008-06-04 14:30:00,34.5,34.63,34.35,34.36,108400.0,18.4646,18.5342,18.3844,18.3897,108400.0
2008-06-04 15:00:00,34.35,34.55,34.34,34.46,149900.0,18.3844,18.4914,18.379,18.4432,149900.0
2008-06-04 15:30:00,34.47,34.53,34.39,34.44,156900.0,18.4486,18.4807,18.4058,18.4325,156900.0
2008-06-05 09:30:00,34.66,34.79,34.4,34.66,32500.0,18.5503,18.6198,18.4111,18.5503,32500.0
2008-06-05 10:00:00,34.65,34.86,34.55,34.8,41000.0,18.5449,18.6573,18.4914,18.6252,41000.0
2008-06-05 10:30:00,34.82,35.02,34.78,34.96,64600.0,18.6359,18.7429,18.6145,18.7108,64600.0
2008-06-05 11:00:00,34.94,34.97,34.67,34.76,55300.0,18.7001,18.7162,18.5556,18.6038,55300.0
2008-06-05 11:30:00,34.76,34.76,34.69,34.75,18100.0,18.6038,18.6038,18.5663,18.5984,18100.0
2008-06-05 12:00:00,34.75,34.89,34.75,34.86,39600.0,18.5984,18.6734,18.5984,18.6573,39600.0
2008-06-05 12:30:00,34.87,34.88,34.76,34.79,40600.0,18.6627,18.668,18.6038,18.6198,40600.0
2008-06-05 13:00:00,34.79,34.92,34.78,34.9,42400.0,18.6198,18.6894,18.6145,18.6787,42400.0
2008-06-05 13:30:00,34.89,34.9,34.77,34.77,44600.0,18.6734,18.6787,18.6091,18.6091,44600.0
2008-06-05 14:00:00,34.77,34.78,34.55,34.56,103800.0,18.6091,18.6145,18.4914,18.4967,103800.0
2008-06-05 14:30:00,34.56,34.85,34.56,34.84,79000.0,18.4967,18.652,18.4967,18.6466,79000.0
2008-06-05 15:00:00,34.85,34.93,34.8,34.87,70500.0,18.652,18.6948,18.6252,18.6627,70500.0
2008-06-05 15:30:00,34.89,35.07,34.87,35.04,118200.0,18.6734,18.7697,18.6627,18.7536,118200.0
2008-06-06 09:30:00,34.54,34.99,34.44,34.56,35700.0,18.486,18.7269,18.4325,18.4967,35700.0
2008-06-06 10:00:00,34.56,34.6,34.27,34.4,53300.0,18.4967,18.5182,18.3415,18.4111,53300.0
2008-06-06 10:30:00,34.37,34.48,34.15,34.15,62800.0,18.3951,18.4539,18.2773,18.2773,62800.0
2008-06-06 11:00:00,34.16,34.22,33.92,33.97,85100.0,18.2827,18.3148,18.1542,18.181,85100.0
2008-06-06 11:30:00,33.95,34.02,33.94,33.98,46800.0,18.1703,18.2077,18.1649,18.1863,46800.0
2008-06-06 12:00:00,33.99,34.01,33.92,33.93,44500.0,18.1917,18.2024,18.1542,18.1596,44500.0
2008-06-06 12:30:00,33.94,34.01,33.86,33.88,59200.0,18.1649,18.2024,18.1221,18.1328,59200.0
2008-06-06 13:00:00,33.88,33.91,33.74,33.82,73800.0,18.1328,18.1489,18.0579,18.1007,73800.0
2008-06-06 13:30:00,33.81,33.89,33.69,33.71,69900.0,18.0953,18.1382,18.0311,18.0418,69900.0
2008-06-06 14:00:00,33.69,33.7,33.52,33.6,137400.0,18.0311,18.0365,17.9401,17.9829,137400.0
2008-06-06 14:30:00,33.59,33.71,33.58,33.67,51800.0,17.9776,18.0418,17.9722,18.0204,51800.0
2008-06-06 15:00:00,33.69,33.88,33.53,33.63,175900.0,18.0311,18.1328,17.9455,17.999,175900.0
2008-06-06 15:30:00,33.63,33.65,33.3,33.33,347200.0,17.999,18.0097,17.8224,17.8384,347200.0
2008-06-09 09:30:00,33.65,33.93,33.46,33.89,57400.0,18.0097,18.1596,17.908,18.1382,57400.0
2008-06-09 10:00:00,33.89,34.02,33.72,33.8,81800.0,18.1382,18.2077,18.0472,18.09,81800.0
2008-06-09 10:30:00,33.77,33.81,33.51,33.53,50700.0,18.0739,18.0953,17.9348,17.9455,50700.0
2008-06-09 11:00:00,33.52,33.58,33.47,33.58,49000.0,17.9401,17.9722,17.9134,17.9722,49000.0
2008-06-09 11:30:00,33.59,33.65,33.41,33.43,31400.0,17.9776,18.0097,17.8813,17.892,31400.0
2008-06-09 12:00:00,33.43,33.48,33.39,33.48,25600.0,17.892,17.9187,17.8706,17.9187,25600.0
2008-06-09 12:30:00,33.47,33.49,33.43,33.45,20000.0,17.9134,17.9241,17.892,17.9027,20000.0
2008-06-09 13:00:00,33.45,33.45,33.19,33.29,39100.0,17.9027,17.9027,17.7635,17.817,39100.0
2008-06-09 13:30:00,33.29,33.34,33.19,33.21,41700.0,17.817,17.8438,17.7635,17.7742,41700.0
2008-06-09 14:00:00,33.19,33.27,33.07,33.26,72200.0,17.7635,17.8063,17.6993,17.801,72200.0
2008-06-09 14:30:00,33.26,33.33,33.08,33.08,118800.0,17.801,17.8384,17.7046,17.7046,118800.0
2008-06-09 15:00:00,33.09,33.18,33.0,33.07,132900.0,17.71,17.7582,17.6618,17.6993,132900.0
2008-06-09 15:30:00,33.08,33.31,33.06,33.31,230300.0,17.7046,17.8277,17.6939,17.8277,230300.0
2008-06-10 09:30:00,33.02,33.67,33.02,33.29,76000.0,17.6725,18.0204,17.6725,17.817,76000.0
2008-06-10 10:00:00,33.29,33.48,33.14,33.39,75700.0,17.817,17.9187,17.7368,17.8706,75700.0
2008-06-10 10:30:00,33.38,33.5,33.26,33.33,54300.0,17.8652,17.9294,17.801,17.8384,54300.0
2008-06-10 11:00:00,33.33,33.43,33.22,33.31,51600.0,17.8384,17.892,17.7796,17.8277,51600.0
2008-06-10 11:30:00,33.29,33.46,33.26,33.38,59100.0,17.817,17.908,17.801,17.8652,59100.0
2008-06-10 12:00:00,33.39,33.48,33.34,33.43,63000.0,17.8706,17.9187,17.8438,17.892,63000.0
2008-06-10 12:30:00,33.43,33.45,33.36,33.42,25600.0,17.892,17.9027,17.8545,17.8866,25600.0
2008-06-10 13:00:00,33.4,33.55,33.36,33.51,43100.0,17.8759,17.9562,17.8545,17.9348,43100.0
2008-06-10 13:30:00,33.5,33.5,33.32,33.33,78300.0,17.9294,17.9294,17.8331,17.8384,78300.0
2008-06-10 14:00:00,33.33,33.37,33.19,33.29,92900.0,17.8384,17.8599,17.7635,17.817,92900.0
2008-06-10 14:30:00,33.29,33.32,33.24,33.3,38400.0,17.817,17.8331,17.7903,17.8224,38400.0
2008-06-10 15:00:00,33.32,33.35,33.26,33.26,74500.0,17.8331,17.8491,17.801,17.801,74500.0
2008-06-10 15:30:00,33.25,33.32,33.23,33.27,116500.0,17.7956,17.8331,17.7849,17.8063,116500.0
2008-06-11 09:30:00,33.17,33.58,32.7,32.72,75500.0,17.7528,17.9722,17.5013,17.512,75500.0
2008-06-11 10:00:00,32.71,32.88,32.41,32.42,78400.0,17.5066,17.5976,17.3461,17.3514,78400.0
2008-06-11 10:30:00,32.42,32.77,32.36,32.74,105700.0,17.3514,17.5387,17.3193,17.5227,105700.0
2008-06-11 11:00:00,32.74,32.74,32.42,32.46,42600.0,17.5227,17.5227,17.3514,17.3728,42600.0
2008-06-11 11:30:00,32.46,32.52,32.29,32.32,113300.0,17.3728,17.4049,17.2818,17.2979,113300.0
2008-06-11 12:00:00,32.32,32.4,32.24,32.24,96100.0,17.2979,17.3407,17.2551,17.2551,96100.0
2008-06-11 12:30:00,32.24,32.37,32.18,32.34,93000.0,17.2551,17.3246,17.223,17.3086,93000.0
2008-06-11 13:00:00,32.34,32.39,32.31,32.33,50500.0,17.3086,17.3353,17.2925,17.3032,50500.0
2008-06-11 13:30:00,32.33,32.34,32.14,32.24,88100.0,17.3032,17.3086,17.2015,17.2551,88100.0
2008-06-11 14:00:00,32.22,32.37,32.16,32.31,85400.0,17.2444,17.3246,17.2123,17.2925,85400.0
2008-06-11 14:30:00,32.32,32.37,32.26,32.33,77800.0,17.2979,17.3246,17.2658,17.3032,77800.0
2008-06-11 15:00:00,32.32,32.37,32.25,32.36,87800.0,17.2979,17.3246,17.2604,17.3193,87800.0
2008-06-11 15:30:00,32.35,32.37,32.06,32.06,152800.0,17.3139,17.3246,17.1587,17.1587,152800.0
2008-06-12 09:30:00,32.09,32.86,32.08,32.61,69800.0,17.1748,17.5869,17.1694,17.4531,69800.0
2008-06-12 10:00:00,32.59,32.78,32.46,32.65,49900.0,17.4424,17.5441,17.3728,17.4745,49900.0
2008-06-12 10:30:00,32.63,32.65,32.47,32.6,119000.0,17.4638,17.4745,17.3782,17.4477,119000.0
2008-06-12 11:00:00,32.6,32.71,32.57,32.7,78100.0,17.4477,17.5066,17.4317,17.5013,78100.0
2008-06-12 11:30:00,32.7,32.71,32.48,32.5,51200.0,17.5013,17.5066,17.3835,17.3942,51200.0
2008-06-12 12:00:00,32.5,32.62,32.49,32.54,34000.0,17.3942,17.4584,17.3889,17.4156,34000.0
2008-06-12 12:30:00,32.56,32.68,32.55,32.56,42700.0,17.4263,17.4906,17.421,17.4263,42700.0
2008-06-12 13:00:00,32.55,32.6,32.5,32.56,30100.0,17.421,17.4477,17.3942,17.4263,30100.0
2008-06-12 13:30:00,32.55,32.55,32.35,32.38,43000.0,17.421,17.421,17.3139,17.33,43000.0
2008-06-12 14:00:00,32.38,32.42,32.29,32.31,59700.0,17.33,17.3514,17.2818,17.2925,59700.0
2008-06-12 14:30:00,32.31,32.39,32.15,32.22,76100.0,17.2925,17.3353,17.2069,17.2444,76100.0
2008-06-12 15:00:00,32.22,32.23,31.97,32.03,102100.0,17.2444,17.2497,17.1106,17.1427,102100.0
2008-06-12 15:30:00,32.03,32.28,31.94,32.26,231100.0,17.1427,17.2765,17.0945,17.2658,231100.0
2008-06-13 09:30:00,32.22,32.85,31.77,32.06,154600.0,17.2444,17.5815,17.0035,17.1587,154600.0
2008-06-13 10:00:00,32.04,32.33,31.99,32.1,127600.0,17.148,17.3032,17.1213,17.1801,127600.0
2008-06-13 10:30:00,32.1,32.11,31.7,31.78,102400.0,17.1801,17.1855,16.9661,17.0089,102400.0
2008-06-13 11:00:00,31.78,31.85,31.73,31.79,86700.0,17.0089,17.0463,16.9821,17.0142,86700.0
2008-06-13 11:30:00,31.79,31.84,31.63,31.65,75600.0,17.0142,17.041,16.9286,16.9393,75600.0
2008-06-13 12:00:00,31.66,31.66,31.49,31.49,109800.0,16.9446,16.9446,16.8537,16.8537,109800.0
2008-06-13 12:30:00,31.5,31.55,31.35,31.35,103300.0,16.859,16.8858,16.7787,16.7787,103300.0
2008-06-13 13:00:00,31.35,31.38,31.24,31.3,117600.0,16.7787,16.7948,16.7199,16.752,117600.0
2008-06-13 13:30:00,31.3,31.32,31.19,31.2,120800.0,16.752,16.7627,16.6931,16.6985,120800.0
2008-06-13 14:00:00,31.2,31.36,31.16,31.34,163800.0,16.6985,16.7841,16.677,16.7734,163800.0
2008-06-13 14:30:00,31.35,31.53,31.34,31.52,88600.0,16.7787,16.8751,16.7734,16.8697,88600.0
2008-06-13 15:00:00,31.52,31.59,31.37,31.41,179000.0,16.8697,16.9072,16.7894,16.8108,179000.0
2008-06-13 15:30:00,31.41,31.6,31.36,31.59,326700.0,16.8108,16.9125,16.7841,16.9072,326700.0
2008-06-16 09:30:00,31.35,31.8,31.11,31.7,91100.0,16.7787,17.0196,16.6503,16.9661,91100.0
2008-06-16 10:00:00,31.67,31.72,31.55,31.61,71100.0,16.95,16.9768,16.8858,16.9179,71100.0
2008-06-16 10:30:00,31.64,31.68,31.55,31.62,76900.0,16.9339,16.9554,16.8858,16.9232,76900.0
2008-06-16 11:00:00,31.62,31.62,31.4,31.48,116200.0,16.9232,16.9232,16.8055,16.8483,116200.0
2008-06-16 11:30:00,31.46,31.51,31.42,31.48,58600.0,16.8376,16.8644,16.8162,16.8483,58600.0
2008-06-16 12:00:00,31.5,31.51,31.4,31.48,72100.0,16.859,16.8644,16.8055,16.8483,72100.0
2008-06-16 12:30:00,31.48,31.53,31.46,31.48,59900.0,16.8483,16.8751,16.8376,16.8483,59900.0
2008-06-16 13:00:00,31.47,31.59,31.39,31.59,86300.0,16.843,16.9072,16.8001,16.9072,86300.0
2008-06-16 13:30:00,31.59,31.65,31.5,31.53,96500.0,16.9072,16.9393,16.859,16.8751,96500.0
2008-06-16 14:00:00,31.54,31.57,31.46,31.46,132700.0,16.8804,16.8965,16.8376,16.8376,132700.0
2008-06-16 14:30:00,31.46,31.54,31.46,31.54,49300.0,16.8376,16.8804,16.8376,16.8804,49300.0
2008-06-16 15:00:00,31.53,31.56,31.48,31.48,68900.0,16.8751,16.8911,16.8483,16.8483,68900.0
2008-06-16 15:30:00,31.49,31.51,31.39,31.5,106000.0,16.8537,16.8644,16.8001,16.859,106000.0
2008-06-17 09:30:00,31.41,31.74,31.25,31.26,84800.0,16.8108,16.9875,16.7252,16.7306,84800.0
2008-06-17 10:00:00,31.25,31.32,30.66,30.75,232100.0,16.7252,16.7627,16.4094,16.4576,232100.0
2008-06-17 10:30:00,30.75,30.75,30.33,30.39,220300.0,16.4576,16.4576,16.2328,16.2649,220300.0
2008-06-17 11:00:00,30.38,30.58,30.32,30.49,208900.0,16.2596,16.3666,16.2275,16.3185,208900.0
2008-06-17 11:30:00,30.49,30.55,30.44,30.49,102000.0,16.3185,16.3506,16.2917,16.3185,102000.0
2008-06-17 12:00:00,30.48,30.5,30.23,30.26,170800.0,16.3131,16.3238,16.1793,16.1954,170800.0
2008-06-17 12:30:00,30.26,30.31,30.19,30.25,115900.0,16.1954,16.2221,16.1579,16.19,115900.0
2008-06-17 13:00:00,30.25,30.26,30.11,30.24,152200.0,16.19,16.1954,16.1151,16.1847,152200.0
2008-06-17 13:30:00,30.24,30.27,30.12,30.14,79400.0,16.1847,16.2007,16.1204,16.1311,79400.0
2008-06-17 14:00:00,30.14,30.16,29.87,29.88,176500.0,16.1311,16.1418,15.9866,15.992,176500.0
2008-06-17 14:30:00,29.88,30.03,29.88,30.02,187400.0,15.992,16.0723,15.992,16.0669,187400.0
2008-06-17 15:00:00,30.02,30.09,29.96,30.0,223000.0,16.0669,16.1044,16.0348,16.0562,223000.0
2008-06-17 15:30:00,30.0,30.05,29.73,29.77,440600.0,16.0562,16.083,15.9117,15.9331,440600.0
2008-06-18 09:30:00,28.73,29.18,27.51,27.58,699500.0,15.5891,15.8332,14.9271,14.9651,699500.0
2008-06-18 10:00:00,27.58,28.14,27.53,27.95,464600.0,14.9651,15.2689,14.9379,15.1658,464600.0
2008-06-18 10:30:00,27.93,28.19,27.78,28.08,245800.0,15.155,15.2961,15.0736,15.2364,245800.0
2008-06-18 11:00:00,28.08,28.1,27.94,27.97,152600.0,15.2364,15.2472,15.1604,15.1767,152600.0
2008-06-18 11:30:00,27.97,28.23,27.92,28.03,189400.0,15.1767,15.3178,15.1496,15.2092,189400.0
2008-06-18 12:00:00,28.05,28.06,27.9,27.9,90000.0,15.2201,15.2255,15.1387,15.1387,90000.0
2008-06-18 12:30:00,27.91,28.01,27.8,28.0,161000.0,15.1441,15.1984,15.0844,15.193,161000.0
2008-06-18 13:00:00,28.0,28.0,27.9,27.99,135500.0,15.193,15.193,15.1387,15.1875,135500.0
2008-06-18 13:30:00,27.99,28.47,27.98,28.31,557500.0,15.1875,15.448,15.1821,15.3612,557500.0
2008-06-18 14:00:00,28.3,28.35,28.07,28.11,305100.0,15.3557,15.3829,15.2309,15.2527,305100.0
2008-06-18 14:30:00,28.12,28.36,28.1,28.33,196600.0,15.2581,15.3883,15.2472,15.372,196600.0
2008-06-18 15:00:00,28.33,28.37,28.28,28.31,219100.0,15.372,15.3937,15.3449,15.3612,219100.0
2008-06-18 15:30:00,28.3,28.31,28.08,28.2,398600.0,15.3557,15.3612,15.2364,15.3015,398600.0
2008-06-19 09:30:00,27.88,28.42,27.88,28.05,253700.0,15.1279,15.4209,15.1279,15.2201,253700.0
2008-06-19 10:00:00,28.04,28.06,27.8,27.91,155900.0,15.2147,15.2255,15.0844,15.1441,155900.0
2008-06-19 10:30:00,27.91,27.92,27.74,27.89,153200.0,15.1441,15.1496,15.0519,15.1333,153200.0
2008-06-19 11:00:00,27.88,27.9,27.52,27.75,268900.0,15.1279,15.1387,14.9325,15.0573,268900.0
2008-06-19 11:30:00,27.75,28.03,27.75,28.0,156500.0,15.0573,15.2092,15.0573,15.193,156500.0
2008-06-19 12:00:00,28.0,28.28,27.98,28.25,172500.0,15.193,15.3449,15.1821,15.3286,172500.0
2008-06-19 12:30:00,28.25,28.34,28.21,28.3,196500.0,15.3286,15.3775,15.3069,15.3557,196500.0
2008-06-19 13:00:00,28.31,28.45,28.28,28.44,152800.0,15.3612,15.4371,15.3449,15.4317,152800.0
2008-06-19 13:30:00,28.44,28.47,28.33,28.33,192700.0,15.4317,15.448,15.372,15.372,192700.0
2008-06-19 14:00:00,28.34,28.45,28.19,28.42,134000.0,15.3775,15.4371,15.2961,15.4209,134000.0
2008-06-19 14:30:00,28.43,28.51,28.4,28.5,148500.0,15.4263,15.4697,15.41,15.4643,148500.0
2008-06-19 15:00:00,28.49,28.62,28.49,28.56,217500.0,15.4588,15.5294,15.4588,15.4968,217500.0
2008-06-19 15:30:00,28.56,28.68,28.53,28.62,441000.0,15.4968,15.5619,15.4805,15.5294,441000.0
2008-06-20 09:30:00,28.24,28.74,27.64,28.48,521700.0,15.3232,15.5945,14.9976,15.4534,521700.0
2008-06-20 10:00:00,28.46,28.68,28.4,28.49,352500.0,15.4426,15.5619,15.41,15.4588,352500.0
2008-06-20 10:30:00,28.49,28.76,28.38,28.75,211000.0,15.4588,15.6053,15.3992,15.5999,211000.0
2008-06-20 11:00:00,28.74,29.18,28.68,29.1,298300.0,15.5945,15.8332,15.5619,15.7898,298300.0
2008-06-20 11:30:00,29.1,29.12,28.96,29.0,145800.0,15.7898,15.8007,15.7139,15.7356,145800.0
2008-06-20 12:00:00,29.0,29.05,28.89,28.98,106400.0,15.7356,15.7627,15.6759,15.7247,106400.0
2008-06-20 12:30:00,28.98,29.08,28.9,28.97,95400.0,15.7247,15.779,15.6813,15.7193,95400.0
2008-06-20 13:00:00,28.96,29.06,28.81,28.81,121200.0,15.7139,15.7681,15.6325,15.6325,121200.0
2008-06-20 13:30:00,28.82,29.02,28.72,28.95,170000.0,15.6379,15.7464,15.5836,15.7084,170000.0
2008-06-20 14:00:00,28.94,28.95,28.74,28.84,195000.0,15.703,15.7084,15.5945,15.6488,195000.0
2008-06-20 14:30:00,28.84,28.96,28.7,28.72,201300.0,15.6488,15.7139,15.5728,15.5836,201300.0
2008-06-20 15:00:00,28.71,28.86,28.67,28.76,266400.0,15.5782,15.6596,15.5565,15.6053,266400.0
2008-06-20 15:30:00,28.76,29.0,28.73,28.78,567600.0,15.6053,15.7356,15.5891,15.6162,567600.0
2008-06-23 09:30:00,28.77,28.98,28.22,28.3,148700.0,15.6108,15.7247,15.3123,15.3557,148700.0
2008-06-23 10:00:00,28.28,28.28,28.0,28.06,182000.0,15.3449,15.3449,15.193,15.2255,182000.0
2008-06-23 10:30:00,28.07,28.14,27.86,27.95,201700.0,15.2309,15.2689,15.117,15.1658,201700.0
2008-06-23 11:00:00,27.94,27.98,27.73,27.76,190200.0,15.1604,15.1821,15.0465,15.0627,190200.0
2008-06-23 11:30:00,27.75,27.79,27.69,27.74,126100.0,15.0573,15.079,15.0248,15.0519,126100.0
2008-06-23 12:00:00,27.74,27.74,27.52,27.52,116600.0,15.0519,15.0519,14.9325,14.9325,116600.0
2008-06-23 12:30:00,27.51,27.55,27.45,27.48,130400.0,14.9271,14.9488,14.8945,14.9108,130400.0
2008-06-23 13:00:00,27.48,27.52,27.45,27.49,106900.0,14.9108,14.9325,14.8945,14.9162,106900.0
2008-06-23 13:30:00,27.48,27.48,27.38,27.4,148000.0,14.9108,14.9108,14.8566,14.8674,148000.0
2008-06-23 14:00:00,27.4,27.44,27.12,27.12,226900.0,14.8674,14.8891,14.7155,14.7155,226900.0
2008-06-23 14:30:00,27.12,27.17,26.94,26.98,337600.0,14.7155,14.7426,14.6178,14.6395,337600.0
2008-06-23 15:00:00,26.98,27.03,26.84,26.96,352500.0,14.6395,14.6666,14.5635,14.6287,352500.0
2008-06-23 15:30:00,26.97,26.97,26.73,26.84,498800.0,14.6341,14.6341,14.5039,14.5635,498800.0
2008-06-24 09:30:00,26.92,27.23,26.62,26.66,160700.0,14.607,14.7752,14.4442,14.4659,160700.0
2008-06-24 10:00:00,26.64,26.83,26.61,26.78,157900.0,14.455,14.5581,14.4387,14.531,157900.0
2008-06-24 10:30:00,26.77,27.25,26.7,27.25,194100.0,14.5256,14.786,14.4876,14.786,194100.0
2008-06-24 11:00:00,27.25,27.29,26.98,27.01,135400.0,14.786,14.8077,14.6395,14.6558,135400.0
2008-06-24 11:30:00,27.01,27.13,26.95,27.03,95700.0,14.6558,14.7209,14.6232,14.6666,95700.0
2008-06-24 12:00:00,27.01,27.2,27.0,27.16,132100.0,14.6558,14.7589,14.6504,14.7372,132100.0
2008-06-24 12:30:00,27.16,27.16,26.9,26.93,86700.0,14.7372,14.7372,14.5961,14.6124,86700.0
2008-06-24 13:00:00,26.93,26.94,26.84,26.87,99800.0,14.6124,14.6178,14.5635,14.5798,99800.0
2008-06-24 13:30:00,26.86,26.87,26.78,26.8,99100.0,14.5744,14.5798,14.531,14.5418,99100.0
2008-06-24 14:00:00,26.81,26.9,26.78,26.78,116400.0,14.5473,14.5961,14.531,14.531,116400.0
2008-06-24 14:30:00,26.79,26.8,26.59,26.72,175800.0,14.5364,14.5418,14.4279,14.4984,175800.0
2008-06-24 15:00:00,26.73,26.77,26.63,26.72,142000.0,14.5039,14.5256,14.4496,14.4984,142000.0
2008-06-24 15:30:00,26.73,26.83,26.69,26.82,219000.0,14.5039,14.5581,14.4822,14.5527,219000.0
2008-06-25 09:30:00,27.13,27.3,26.96,27.23,127400.0,14.7209,14.8131,14.6287,14.7752,127400.0
2008-06-25 10:00:00,27.22,27.31,27.17,27.28,140500.0,14.7697,14.8186,14.7426,14.8023,140500.0
2008-06-25 10:30:00,27.28,27.66,27.27,27.43,140900.0,14.8023,15.0085,14.7969,14.8837,140900.0
2008-06-25 11:00:00,27.43,27.47,27.31,27.4,83300.0,14.8837,14.9054,14.8186,14.8674,83300.0
2008-06-25 11:30:00,27.41,27.49,27.25,27.36,88600.0,14.8728,14.9162,14.786,14.8457,88600.0
2008-06-25 12:00:00,27.36,27.4,27.31,27.38,42600.0,14.8457,14.8674,14.8186,14.8566,42600.0
2008-06-25 12:30:00,27.38,27.38,27.2,27.23,100800.0,14.8566,14.8566,14.7589,14.7752,100800.0
2008-06-25 13:00:00,27.23,27.31,27.17,27.3,82200.0,14.7752,14.8186,14.7426,14.8131,82200.0
2008-06-25 13:30:00,27.3,27.34,27.28,27.31,62200.0,14.8131,14.8348,14.8023,14.8186,62200.0
2008-06-25 14:00:00,27.3,27.54,27.26,27.26,240500.0,14.8131,14.9434,14.7914,14.7914,240500.0
2008-06-25 14:30:00,27.26,27.37,27.1,27.26,194500.0,14.7914,14.8511,14.7046,14.7914,194500.0
2008-06-25 15:00:00,27.25,27.36,26.9,26.97,262200.0,14.786,14.8457,14.5961,14.6341,262200.0
2008-06-25 15:30:00,26.96,27.02,26.81,26.96,433300.0,14.6287,14.6612,14.5473,14.6287,433300.0
2008-06-26 09:30:00,26.7,27.01,26.61,26.67,92500.0,14.4876,14.6558,14.4387,14.4713,92500.0
2008-06-26 10:00:00,26.68,26.81,26.44,26.77,107800.0,14.4767,14.5473,14.3465,14.5256,107800.0
2008-06-26 10:30:00,26.77,26.87,26.65,26.71,85600.0,14.5256,14.5798,14.4604,14.493,85600.0
2008-06-26 11:00:00,26.71,26.78,26.66,26.77,74500.0,14.493,14.531,14.4659,14.5256,74500.0
2008-06-26 11:30:00,26.77,26.99,26.77,26.92,71500.0,14.5256,14.6449,14.5256,14.607,71500.0
2008-06-26 12:00:00,26.91,27.01,26.83,26.94,82700.0,14.6015,14.6558,14.5581,14.6178,82700.0
2008-06-26 12:30:00,26.94,26.94,26.85,26.85,74200.0,14.6178,14.6178,14.569,14.569,74200.0
2008-06-26 13:00:00,26.85,26.94,26.77,26.8,81100.0,14.569,14.6178,14.5256,14.5418,81100.0
2008-06-26 13:30:00,26.79,26.93,26.79,26.91,88100.0,14.5364,14.6124,14.5364,14.6015,88100.0
2008-06-26 14:00:00,26.89,26.9,26.63,26.63,123000.0,14.5907,14.5961,14.4496,14.4496,123000.0
2008-06-26 14:30:00,26.64,26.7,26.49,26.65,102500.0,14.455,14.4876,14.3736,14.4604,102500.0
2008-06-26 15:00:00,26.65,26.8,26.64,26.74,186700.0,14.4604,14.5418,14.455,14.5093,186700.0
2008-06-26 15:30:00,26.73,26.73,26.39,26.41,362900.0,14.5039,14.5039,14.3194,14.3302,362900.0
2008-06-27 09:30:00,26.52,26.79,26.08,26.47,106900.0,14.3899,14.5364,14.1512,14.3628,106900.0
2008-06-27 10:00:00,26.46,26.55,26.26,26.31,141700.0,14.3574,14.4062,14.2488,14.276,141700.0
2008-06-27 10:30:00,26.3,26.4,26.12,26.25,135700.0,14.2705,14.3248,14.1729,14.2434,135700.0
2008-06-27 11:00:00,26.26,26.52,26.19,26.48,173200.0,14.2488,14.3899,14.2109,14.3682,173200.0
2008-06-27 11:30:00,26.49,26.49,26.33,26.37,101400.0,14.3736,14.3736,14.2868,14.3085,101400.0
2008-06-27 12:00:00,26.36,26.48,26.3,26.33,113300.0,14.3031,14.3682,14.2705,14.2868,113300.0
2008-06-27 12:30:00,26.33,26.35,26.09,26.23,160500.0,14.2868,14.2977,14.1566,14.2326,160500.0
2008-06-27 13:00:00,26.22,26.23,26.05,26.14,137900.0,14.2271,14.2326,14.1349,14.1837,137900.0
2008-06-27 13:30:00,26.13,26.23,26.11,26.23,126900.0,14.1783,14.2326,14.1674,14.2326,126900.0
2008-06-27 14:00:00,26.22,26.36,26.19,26.3,148400.0,14.2271,14.3031,14.2109,14.2705,148400.0
2008-06-27 14:30:00,26.31,26.39,26.1,26.18,151800.0,14.276,14.3194,14.162,14.2054,151800.0
2008-06-27 15:00:00,26.18,26.19,26.1,26.12,158100.0,14.2054,14.2109,14.162,14.1729,158100.0
2008-06-27 15:30:00,26.11,26.21,26.0,26.08,345100.0,14.1674,14.2217,14.1078,14.1512,345100.0
2008-06-30 09:30:00,25.95,26.0,25.68,25.75,169000.0,14.0806,14.1078,13.9341,13.9721,169000.0
2008-06-30 10:00:00,25.74,25.97,25.7,25.92,159800.0,13.9667,14.0915,13.945,14.0643,159800.0
2008-06-30 10:30:00,25.93,26.05,25.83,26.01,135100.0,14.0698,14.1349,14.0155,14.1132,135100.0
2008-06-30 11:00:00,26.0,26.17,25.9,26.16,116100.0,14.1078,14.2,14.0535,14.1946,116100.0
2008-06-30 11:30:00,26.16,26.16,25.95,26.0,100000.0,14.1946,14.1946,14.0806,14.1078,100000.0
2008-06-30 12:00:00,26.01,26.11,25.97,26.05,94400.0,14.1132,14.1674,14.0915,14.1349,94400.0
2008-06-30 12:30:00,26.05,26.06,25.88,25.89,117900.0,14.1349,14.1403,14.0426,14.0481,117900.0
2008-06-30 13:00:00,25.89,25.9,25.64,25.65,111800.0,14.0481,14.0535,13.9124,13.9178,111800.0
2008-06-30 13:30:00,25.66,25.69,25.56,25.61,138800.0,13.9233,13.9395,13.869,13.8961,138800.0
2008-06-30 14:00:00,25.61,25.78,25.6,25.77,168800.0,13.8961,13.9884,13.8907,13.983,168800.0
2008-06-30 14:30:00,25.76,25.76,25.64,25.64,139000.0,13.9775,13.9775,13.9124,13.9124,139000.0
2008-06-30 15:00:00,25.64,25.79,25.64,25.71,130600.0,13.9124,13.9938,13.9124,13.9504,130600.0
2008-06-30 15:30:00,25.71,25.71,25.37,25.4,473000.0,13.9504,13.9504,13.7659,13.7822,473000.0
2008-07-01 09:30:00,24.58,25.57,24.52,25.38,347200.0,13.3373,13.8744,13.3047,13.7713,347200.0
2008-07-01 10:00:00,25.39,25.63,25.15,25.33,274700.0,13.7768,13.907,13.6465,13.7442,274700.0
2008-07-01 10:30:00,25.34,25.38,25.13,25.25,268200.0,13.7496,13.7713,13.6357,13.7008,268200.0
2008-07-01 11:00:00,25.26,25.29,24.93,24.93,270400.0,13.7062,13.7225,13.5272,13.5272,270400.0
2008-07-01 11:30:00,24.93,25.02,24.92,24.94,195300.0,13.5272,13.576,13.5217,13.5326,195300.0
2008-07-01 12:00:00,24.94,25.04,24.75,24.76,287700.0,13.5326,13.5869,13.4295,13.4349,287700.0
2008-07-01 12:30:00,24.76,24.93,24.75,24.85,282900.0,13.4349,13.5272,13.4295,13.4838,282900.0
2008-07-01 13:00:00,24.84,24.93,24.8,24.89,165200.0,13.4783,13.5272,13.4566,13.5055,165200.0
2008-07-01 13:30:00,24.89,25.08,24.85,25.01,219600.0,13.5055,13.6086,13.4838,13.5706,219600.0
2008-07-01 14:00:00,25.01,25.19,24.99,25.02,423800.0,13.5706,13.6682,13.5597,13.576,423800.0
2008-07-01 14:30:00,25.01,25.25,24.98,25.13,310700.0,13.5706,13.7008,13.5543,13.6357,310700.0
2008-07-01 15:00:00,25.13,25.2,24.97,25.0,241800.0,13.6357,13.6737,13.5489,13.5651,241800.0
2008-07-01 15:30:00,25.0,25.21,24.98,25.2,310900.0,13.5651,13.6791,13.5543,13.6737,310900.0
2008-07-02 09:30:00,25.33,25.64,25.33,25.55,243600.0,13.7442,13.9124,13.7442,13.8636,243600.0
2008-07-02 10:00:00,25.56,25.87,25.56,25.86,271900.0,13.869,14.0372,13.869,14.0318,271900.0
2008-07-02 10:30:00,25.85,25.96,25.78,25.89,183500.0,14.0264,14.0861,13.9884,14.0481,183500.0
2008-07-02 11:00:00,25.88,25.88,25.61,25.61,132600.0,14.0426,14.0426,13.8961,13.8961,132600.0
2008-07-02 11:30:00,25.61,25.67,25.49,25.5,110000.0,13.8961,13.9287,13.831,13.8365,110000.0
2008-07-02 12:00:00,25.52,25.6,25.37,25.4,114800.0,13.8473,13.8907,13.7659,13.7822,114800.0
2008-07-02 12:30:00,25.4,25.61,25.37,25.59,91600.0,13.7822,13.8961,13.7659,13.8853,91600.0
2008-07-02 13:00:00,25.59,25.59,25.44,25.55,93300.0,13.8853,13.8853,13.8039,13.8636,93300.0
2008-07-02 13:30:00,25.54,25.69,25.49,25.61,78900.0,13.8582,13.9395,13.831,13.8961,78900.0
2008-07-02 14:00:00,25.62,25.63,25.46,25.46,131900.0,13.9016,13.907,13.8147,13.8147,131900.0
2008-07-02 14:30:00,25.46,25.54,25.39,25.42,122500.0,13.8147,13.8582,13.7768,13.793,122500.0
2008-07-02 15:00:00,25.42,25.46,25.35,25.42,140900.0,13.793,13.8147,13.7551,13.793,140900.0
2008-07-02 15:30:00,25.41,25.42,25.22,25.25,204600.0,13.7876,13.793,13.6845,13.7008,204600.0
2008-07-03 09:30:00,25.51,25.91,25.34,25.43,255400.0,13.8419,14.0589,13.7496,13.7985,255400.0
2008-07-03 10:00:00,25.43,25.58,25.23,25.42,219200.0,13.7985,13.8799,13.6899,13.793,219200.0
2008-07-03 10:30:00,25.42,25.44,25.12,25.16,169200.0,13.793,13.8039,13.6303,13.652,169200.0
2008-07-03 11:00:00,25.15,25.36,25.13,25.34,132500.0,13.6465,13.7605,13.6357,13.7496,132500.0
2008-07-03 11:30:00,25.35,25.35,25.23,25.28,153500.0,13.7551,13.7551,13.6899,13.7171,153500.0
2008-07-03 12:00:00,25.27,25.27,25.15,25.2,97900.0,13.7117,13.7117,13.6465,13.6737,97900.0
2008-07-03 12:30:00,25.21,25.21,25.03,25.06,215400.0,13.6791,13.6791,13.5814,13.5977,215400.0
2008-07-07 09:30:00,25.29,25.46,25.04,25.15,145700.0,13.7225,13.8147,13.5869,13.6465,145700.0
2008-07-07 10:00:00,25.16,25.18,24.84,24.87,140100.0,13.652,13.6628,13.4783,13.4946,140100.0
2008-07-07 10:30:00,24.87,24.9,24.62,24.63,119900.0,13.4946,13.5109,13.359,13.3644,119900.0
2008-07-07 11:00:00,24.63,24.84,24.57,24.82,105200.0,13.3644,13.4783,13.3318,13.4675,105200.0
2008-07-07 11:30:00,24.83,24.85,24.63,24.78,136800.0,13.4729,13.4838,13.3644,13.4458,136800.0
2008-07-07 12:00:00,24.77,24.85,24.53,24.54,139000.0,13.4403,13.4838,13.3101,13.3156,139000.0
2008-07-07 12:30:00,24.54,24.67,24.44,24.44,186700.0,13.3156,13.3861,13.2613,13.2613,186700.0
2008-07-07 13:00:00,24.46,24.56,24.38,24.49,191800.0,13.2721,13.3264,13.2287,13.2884,191800.0
2008-07-07 13:30:00,24.49,24.52,24.31,24.34,141000.0,13.2884,13.3047,13.1908,13.207,141000.0
2008-07-07 14:00:00,24.34,24.48,24.27,24.45,213900.0,13.207,13.283,13.169,13.2667,213900.0
2008-07-07 14:30:00,24.46,24.48,24.28,24.34,154900.0,13.2721,13.283,13.1745,13.207,154900.0
2008-07-07 15:00:00,24.34,24.62,24.34,24.61,227000.0,13.207,13.359,13.207,13.3535,227000.0
2008-07-07 15:30:00,24.62,24.73,24.35,24.36,353200.0,13.359,13.4186,13.2125,13.2179,353200.0
2008-07-08 09:30:00,24.52,24.75,24.28,24.66,155200.0,13.3047,13.4295,13.1745,13.3807,155200.0
2008-07-08 10:00:00,24.64,24.68,24.44,24.58,164600.0,13.3698,13.3915,13.2613,13.3373,164600.0
2008-07-08 10:30:00,24.55,24.61,24.41,24.57,130500.0,13.321,13.3535,13.245,13.3318,130500.0
2008-07-08 11:00:00,24.58,24.63,24.41,24.49,194700.0,13.3373,13.3644,13.245,13.2884,194700.0
2008-07-08 11:30:00,24.49,24.5,24.4,24.46,75900.0,13.2884,13.2938,13.2396,13.2721,75900.0
2008-07-08 12:00:00,24.46,24.59,24.39,24.59,119200.0,13.2721,13.3427,13.2342,13.3427,119200.0
2008-07-08 12:30:00,24.6,24.65,24.44,24.52,104600.0,13.3481,13.3752,13.2613,13.3047,104600.0
2008-07-08 13:00:00,24.53,24.67,24.47,24.53,86800.0,13.3101,13.3861,13.2776,13.3101,86800.0
2008-07-08 13:30:00,24.53,24.56,24.38,24.54,130200.0,13.3101,13.3264,13.2287,13.3156,130200.0
2008-07-08 14:00:00,24.54,24.73,24.51,24.73,116400.0,13.3156,13.4186,13.2993,13.4186,116400.0
2008-07-08 14:30:00,24.74,25.0,24.69,25.0,231800.0,13.4241,13.5651,13.3969,13.5651,231800.0
2008-07-08 15:00:00,25.0,25.1,24.91,25.1,271100.0,13.5651,13.6194,13.5163,13.6194,271100.0
2008-07-08 15:30:00,25.1,25.39,25.02,25.35,508500.0,13.6194,13.7768,13.576,13.7551,508500.0
2008-07-09 09:30:00,25.51,25.54,24.92,25.0,128000.0,13.8419,13.8582,13.5217,13.5651,128000.0
2008-07-09 10:00:00,25.0,25.12,24.83,25.1,149700.0,13.5651,13.6303,13.4729,13.6194,149700.0
2008-07-09 10:30:00,25.09,25.18,24.91,25.02,159200.0,13.614,13.6628,13.5163,13.576,159200.0
2008-07-09 11:00:00,25.02,25.3,24.94,25.29,104600.0,13.576,13.7279,13.5326,13.7225,104600.0
2008-07-09 11:30:00,25.29,25.29,24.86,24.95,75300.0,13.7225,13.7225,13.4892,13.538,75300.0
2008-07-09 12:00:00,24.95,24.98,24.82,24.84,56200.0,13.538,13.5543,13.4675,13.4783,56200.0
2008-07-09 12:30:00,24.83,24.85,24.68,24.69,57900.0,13.4729,13.4838,13.3915,13.3969,57900.0
2008-07-09 13:00:00,24.7,24.7,24.57,24.66,76200.0,13.4024,13.4024,13.3318,13.3807,76200.0
2008-07-09 13:30:00,24.67,24.76,24.67,24.71,85100.0,13.3861,13.4349,13.3861,13.4078,85100.0
2008-07-09 14:00:00,24.71,24.71,24.53,24.56,143700.0,13.4078,13.4078,13.3101,13.3264,143700.0
2008-07-09 14:30:00,24.56,24.62,24.35,24.46,163200.0,13.3264,13.359,13.2125,13.2721,163200.0
2008-07-09 15:00:00,24.45,24.47,24.26,24.27,183700.0,13.2667,13.2776,13.1636,13.169,183700.0
2008-07-09 15:30:00,24.27,24.36,23.89,23.97,517800.0,13.169,13.2179,12.9629,13.0063,517800.0
2008-07-10 09:30:00,24.18,24.2,23.61,23.82,275000.0,13.1202,13.1311,12.8109,12.9249,275000.0
2008-07-10 10:00:00,23.81,23.9,23.53,23.74,139100.0,12.9194,12.9683,12.7675,12.8815,139100.0
2008-07-10 10:30:00,23.76,23.95,23.66,23.74,148300.0,12.8923,12.9954,12.8381,12.8815,148300.0
2008-07-10 11:00:00,23.73,23.88,23.68,23.84,176500.0,12.876,12.9574,12.8489,12.9357,176500.0
2008-07-10 11:30:00,23.84,24.14,23.84,24.05,99200.0,12.9357,13.0985,12.9357,13.0497,99200.0
2008-07-10 12:00:00,24.06,24.16,23.99,24.01,90900.0,13.0551,13.1094,13.0171,13.028,90900.0
2008-07-10 12:30:00,24.01,24.14,23.92,23.99,106000.0,13.028,13.0985,12.9791,13.0171,106000.0
2008-07-10 13:00:00,23.98,24.21,23.97,24.2,102300.0,13.0117,13.1365,13.0063,13.1311,102300.0
2008-07-10 13:30:00,24.19,24.28,24.09,24.09,91100.0,13.1256,13.1745,13.0714,13.0714,91100.0
2008-07-10 14:00:00,24.07,24.08,23.67,23.72,117300.0,13.0605,13.066,12.8435,12.8706,117300.0
2008-07-10 14:30:00,23.73,23.83,23.56,23.61,196900.0,12.876,12.9303,12.7838,12.8109,196900.0
2008-07-10 15:00:00,23.61,23.91,23.61,23.77,209900.0,12.8109,12.9737,12.8109,12.8977,209900.0
2008-07-10 15:30:00,23.77,23.8,23.62,23.74,304700.0,12.8977,12.914,12.8164,12.8815,304700.0
2008-07-11 09:30:00,24.14,24.14,23.46,23.51,174000.0,13.0985,13.0985,12.7295,12.7567,174000.0
2008-07-11 10:00:00,23.52,23.7,23.07,23.2,188100.0,12.7621,12.8598,12.5179,12.5885,188100.0
2008-07-11 10:30:00,23.2,23.23,23.01,23.16,162700.0,12.5885,12.6047,12.4854,12.5668,162700.0
2008-07-11 11:00:00,23.15,23.23,23.08,23.11,146400.0,12.5613,12.6047,12.5233,12.5396,146400.0
2008-07-11 11:30:00,23.11,23.27,22.94,23.24,213800.0,12.5396,12.6264,12.4474,12.6102,213800.0
2008-07-11 12:00:00,23.23,23.27,23.08,23.26,129300.0,12.6047,12.6264,12.5233,12.621,129300.0
2008-07-11 12:30:00,23.23,23.25,23.13,23.2,110600.0,12.6047,12.6156,12.5505,12.5885,110600.0
2008-07-11 13:00:00,23.2,23.33,23.11,23.29,152000.0,12.5885,12.659,12.5396,12.6373,152000.0
2008-07-11 13:30:00,23.27,23.44,23.24,23.39,123700.0,12.6264,12.7187,12.6102,12.6916,123700.0
2008-07-11 14:00:00,23.39,23.49,23.18,23.22,214100.0,12.6916,12.7458,12.5776,12.5993,214100.0
2008-07-11 14:30:00,23.22,23.62,23.11,23.62,203900.0,12.5993,12.8164,12.5396,12.8164,203900.0
2008-07-11 15:00:00,23.61,23.78,23.29,23.39,183400.0,12.8109,12.9032,12.6373,12.6916,183400.0
2008-07-11 15:30:00,23.39,23.41,23.2,23.31,263900.0,12.6916,12.7024,12.5885,12.6481,263900.0
2008-07-14 09:30:00,23.66,23.96,23.05,23.12,189200.0,12.8381,13.0008,12.5071,12.545,189200.0
2008-07-14 10:00:00,23.06,23.31,22.9,23.09,97800.0,12.5125,12.6481,12.4257,12.5288,97800.0
2008-07-14 10:30:00,23.11,23.31,22.99,23.31,150400.0,12.5396,12.6481,12.4745,12.6481,150400.0
2008-07-14 11:00:00,23.33,23.34,23.03,23.17,66100.0,12.659,12.6644,12.4962,12.5722,66100.0
2008-07-14 11:30:00,23.15,23.19,22.84,22.94,100700.0,12.5613,12.583,12.3931,12.4474,100700.0
2008-07-14 12:00:00,22.93,23.05,22.86,23.02,86900.0,12.442,12.5071,12.404,12.4908,86900.0
2008-07-14 12:30:00,23.0,23.02,22.88,22.94,60900.0,12.4799,12.4908,12.4148,12.4474,60900.0
2008-07-14 13:00:00,22.92,22.98,22.8,22.93,86200.0,12.4365,12.4691,12.3714,12.442,86200.0
2008-07-14 13:30:00,22.93,22.99,22.85,22.87,141600.0,12.442,12.4745,12.3985,12.4094,141600.0
2008-07-14 14:00:00,22.87,22.89,22.78,22.8,138800.0,12.4094,12.4203,12.3606,12.3714,138800.0
2008-07-14 14:30:00,22.81,22.85,22.63,22.65,223800.0,12.3768,12.3985,12.2792,12.29,223800.0
2008-07-14 15:00:00,22.65,22.79,22.55,22.71,245300.0,12.29,12.366,12.2358,12.3226,245300.0
2008-07-14 15:30:00,22.71,22.76,22.37,22.38,433500.0,12.3226,12.3497,12.1381,12.1435,433500.0
2008-07-15 09:30:00,22.39,22.65,21.91,21.94,289800.0,12.1489,12.29,11.8885,11.9048,289800.0
2008-07-15 10:00:00,21.95,22.06,21.69,21.97,170400.0,11.9102,11.9699,11.7691,11.9211,170400.0
2008-07-15 10:30:00,21.97,22.3,21.88,22.09,156700.0,11.9211,12.1001,11.8722,11.9862,156700.0
2008-07-15 11:00:00,22.11,22.54,22.11,22.32,193900.0,11.997,12.2303,11.997,12.111,193900.0
2008-07-15 11:30:00,22.3,22.67,22.16,22.62,250100.0,12.1001,12.3009,12.0241,12.2737,250100.0
2008-07-15 12:00:00,22.61,22.75,22.39,22.57,188400.0,12.2683,12.3443,12.1489,12.2466,188400.0
2008-07-15 12:30:00,22.57,22.74,22.47,22.64,126000.0,12.2466,12.3389,12.1924,12.2846,126000.0
2008-07-15 13:00:00,22.64,22.79,22.3,22.33,177600.0,12.2846,12.366,12.1001,12.1164,177600.0
2008-07-15 13:30:00,22.32,22.56,22.3,22.46,121200.0,12.111,12.2412,12.1001,12.1869,121200.0
2008-07-15 14:00:00,22.47,22.53,22.34,22.45,128700.0,12.1924,12.2249,12.1218,12.1815,128700.0
2008-07-15 14:30:00,22.47,22.6,22.4,22.6,119700.0,12.1924,12.2629,12.1544,12.2629,119700.0
2008-07-15 15:00:00,22.59,22.68,22.18,22.18,211700.0,12.2575,12.3063,12.035,12.035,211700.0
2008-07-15 15:30:00,22.18,22.21,21.82,21.82,480500.0,12.035,12.0513,11.8397,11.8397,480500.0
2008-07-16 09:30:00,21.78,22.24,21.62,22.11,182900.0,11.818,12.0676,11.7311,11.997,182900.0
2008-07-16 10:00:00,22.09,22.18,21.89,21.98,226300.0,11.9862,12.035,11.8776,11.9265,226300.0
2008-07-16 10:30:00,21.98,22.16,21.89,22.04,221700.0,11.9265,12.0241,11.8776,11.959,221700.0
2008-07-16 11:00:00,22.05,22.23,21.94,22.04,140000.0,11.9645,12.0621,11.9048,11.959,140000.0
2008-07-16 11:30:00,22.04,22.09,21.88,22.04,149600.0,11.959,11.9862,11.8722,11.959,149600.0
2008-07-16 12:00:00,22.03,22.23,21.99,22.22,123800.0,11.9536,12.0621,11.9319,12.0567,123800.0
2008-07-16 12:30:00,22.22,22.26,22.09,22.1,138500.0,12.0567,12.0784,11.9862,11.9916,138500.0
2008-07-16 13:00:00,22.1,22.26,22.07,22.22,97200.0,11.9916,12.0784,11.9753,12.0567,97200.0
2008-07-16 13:30:00,22.23,22.29,22.1,22.22,93700.0,12.0621,12.0947,11.9916,12.0567,93700.0
2008-07-16 14:00:00,22.22,22.35,22.05,22.34,143000.0,12.0567,12.1272,11.9645,12.1218,143000.0
2008-07-16 14:30:00,22.35,22.53,22.31,22.52,175600.0,12.1272,12.2249,12.1055,12.2195,175600.0
2008-07-16 15:00:00,22.53,22.6,22.34,22.56,276400.0,12.2249,12.2629,12.1218,12.2412,276400.0
2008-07-16 15:30:00,22.56,23.04,22.56,23.03,488100.0,12.2412,12.5016,12.2412,12.4962,488100.0
2008-07-17 09:30:00,24.36,24.47,23.6,23.61,394000.0,13.2179,13.2776,12.8055,12.8109,394000.0
2008-07-17 10:00:00,23.61,24.11,23.6,23.71,260600.0,12.8109,13.0822,12.8055,12.8652,260600.0
2008-07-17 10:30:00,23.72,23.93,23.6,23.66,179100.0,12.8706,12.9846,12.8055,12.8381,179100.0
2008-07-17 11:00:00,23.67,23.79,23.27,23.74,226300.0,12.8435,12.9086,12.6264,12.8815,226300.0
2008-07-17 11:30:00,23.74,23.92,23.6,23.84,125400.0,12.8815,12.9791,12.8055,12.9357,125400.0
2008-07-17 12:00:00,23.84,23.84,23.67,23.72,83600.0,12.9357,12.9357,12.8435,12.8706,83600.0
2008-07-17 12:30:00,23.72,23.72,23.63,23.7,134200.0,12.8706,12.8706,12.8218,12.8598,134200.0
2008-07-17 13:00:00,23.7,24.01,23.64,23.95,366900.0,12.8598,13.028,12.8272,12.9954,366900.0
2008-07-17 13:30:00,23.95,24.21,23.92,24.05,311400.0,12.9954,13.1365,12.9791,13.0497,311400.0
2008-07-17 14:00:00,24.06,24.41,24.03,24.38,222000.0,13.0551,13.245,13.0388,13.2287,222000.0
2008-07-17 14:30:00,24.37,24.37,24.04,24.27,378000.0,13.2233,13.2233,13.0442,13.169,378000.0
2008-07-17 15:00:00,24.26,24.48,24.25,24.45,357000.0,13.1636,13.283,13.1582,13.2667,357000.0
2008-07-17 15:30:00,24.45,24.64,24.21,24.52,646200.0,13.2667,13.3698,13.1365,13.3047,646200.0
2008-07-18 09:30:00,24.55,25.21,23.8,24.17,426200.0,13.321,13.6791,12.914,13.1148,426200.0
2008-07-18 10:00:00,24.18,24.29,23.98,24.25,208300.0,13.1202,13.1799,13.0117,13.1582,208300.0
2008-07-18 10:30:00,24.24,24.31,24.17,24.29,153400.0,13.1528,13.1908,13.1148,13.1799,153400.0
2008-07-18 11:00:00,24.3,24.57,24.26,24.46,119600.0,13.1853,13.3318,13.1636,13.2721,119600.0
2008-07-18 11:30:00,24.47,24.61,24.44,24.6,119600.0,13.2776,13.3535,13.2613,13.3481,119600.0
2008-07-18 12:00:00,24.59,24.64,24.5,24.56,154700.0,13.3427,13.3698,13.2938,13.3264,154700.0
2008-07-18 12:30:00,24.55,24.64,24.47,24.61,147200.0,13.321,13.3698,13.2776,13.3535,147200.0
2008-07-18 13:00:00,24.62,24.82,24.53,24.67,128900.0,13.359,13.4675,13.3101,13.3861,128900.0
2008-07-18 13:30:00,24.66,24.81,24.61,24.68,125600.0,13.3807,13.4621,13.3535,13.3915,125600.0
2008-07-18 14:00:00,24.67,24.86,24.61,24.78,139800.0,13.3861,13.4892,13.3535,13.4458,139800.0
2008-07-18 14:30:00,24.79,24.83,24.73,24.76,187000.0,13.4512,13.4729,13.4186,13.4349,187000.0
2008-07-18 15:00:00,24.75,24.8,24.65,24.79,260700.0,13.4295,13.4566,13.3752,13.4512,260700.0
2008-07-18 15:30:00,24.79,25.14,24.77,25.05,341100.0,13.4512,13.6411,13.4403,13.5923,341100.0
2008-07-21 09:30:00,24.97,25.46,24.8,25.4,191600.0,13.5489,13.8147,13.4566,13.7822,191600.0
2008-07-21 10:00:00,25.4,25.62,25.21,25.24,312100.0,13.7822,13.9016,13.6791,13.6954,312100.0
2008-07-21 10:30:00,25.23,25.59,25.21,25.56,170600.0,13.6899,13.8853,13.6791,13.869,170600.0
2008-07-21 11:00:00,25.56,25.77,25.46,25.73,184600.0,13.869,13.983,13.8147,13.9613,184600.0
2008-07-21 11:30:00,25.73,25.74,25.4,25.47,180500.0,13.9613,13.9667,13.7822,13.8202,180500.0
2008-07-21 12:00:00,25.45,25.61,25.41,25.45,255700.0,13.8093,13.8961,13.7876,13.8093,255700.0
2008-07-21 12:30:00,25.44,25.66,25.43,25.51,171500.0,13.8039,13.9233,13.7985,13.8419,171500.0
2008-07-21 13:00:00,25.51,25.72,25.49,25.65,149300.0,13.8419,13.9558,13.831,13.9178,149300.0
2008-07-21 13:30:00,25.66,25.7,25.56,25.59,143500.0,13.9233,13.945,13.869,13.8853,143500.0
2008-07-21 14:00:00,25.6,25.65,25.43,25.47,249700.0,13.8907,13.9178,13.7985,13.8202,249700.0
2008-07-21 14:30:00,25.47,25.51,25.3,25.36,257300.0,13.8202,13.8419,13.7279,13.7605,257300.0
2008-07-21 15:00:00,25.34,25.45,25.23,25.37,308100.0,13.7496,13.8093,13.6899,13.7659,308100.0
2008-07-21 15:30:00,25.36,25.4,25.14,25.3,447100.0,13.7605,13.7822,13.6411,13.7279,447100.0
2008-07-22 09:30:00,25.36,25.37,24.7,25.1,187300.0,13.7605,13.7659,13.4024,13.6194,187300.0
2008-07-22 10:00:00,25.09,25.49,25.08,25.27,192300.0,13.614,13.831,13.6086,13.7117,192300.0
2008-07-22 10:30:00,25.29,25.5,25.21,25.34,122700.0,13.7225,13.8365,13.6791,13.7496,122700.0
2008-07-22 11:00:00,25.34,25.98,25.34,25.94,133000.0,13.7496,14.0969,13.7496,14.0752,133000.0
2008-07-22 11:30:00,25.93,26.07,25.84,25.94,183500.0,14.0698,14.1457,14.0209,14.0752,183500.0
2008-07-22 12:00:00,25.94,26.16,25.93,25.99,146700.0,14.0752,14.1946,14.0698,14.1023,146700.0
2008-07-22 12:30:00,25.98,26.05,25.84,26.05,211400.0,14.0969,14.1349,14.0209,14.1349,211400.0
2008-07-22 13:00:00,26.04,26.05,25.88,25.96,131000.0,14.1295,14.1349,14.0426,14.0861,131000.0
2008-07-22 13:30:00,25.98,26.02,25.84,25.89,153600.0,14.0969,14.1186,14.0209,14.0481,153600.0
2008-07-22 14:00:00,25.89,25.96,25.7,25.95,173500.0,14.0481,14.0861,13.945,14.0806,173500.0
2008-07-22 14:30:00,25.95,26.13,25.92,26.13,238600.0,14.0806,14.1783,14.0643,14.1783,238600.0
2008-07-22 15:00:00,26.13,26.36,26.13,26.36,248300.0,14.1783,14.3031,14.1783,14.3031,248300.0
2008-07-22 15:30:00,26.35,26.94,26.35,26.93,630400.0,14.2977,14.6178,14.2977,14.6124,630400.0
2008-07-23 09:30:00,27.32,27.54,26.71,26.97,281200.0,14.824,14.9434,14.493,14.6341,281200.0
2008-07-23 10:00:00,27.03,27.52,26.91,27.3,178500.0,14.6666,14.9325,14.6015,14.8131,178500.0
2008-07-23 10:30:00,27.29,27.68,27.26,27.35,253500.0,14.8077,15.0193,14.7914,14.8403,253500.0
2008-07-23 11:00:00,27.35,27.49,27.18,27.34,263600.0,14.8403,14.9162,14.748,14.8348,263600.0
2008-07-23 11:30:00,27.33,27.39,27.05,27.07,162900.0,14.8294,14.862,14.6775,14.6883,162900.0
2008-07-23 12:00:00,27.07,27.24,26.93,27.14,154000.0,14.6883,14.7806,14.6124,14.7263,154000.0
2008-07-23 12:30:00,27.13,27.33,27.01,27.31,109200.0,14.7209,14.8294,14.6558,14.8186,109200.0
2008-07-23 13:00:00,27.32,27.39,27.09,27.23,132600.0,14.824,14.862,14.6992,14.7752,132600.0
2008-07-23 13:30:00,27.23,27.45,27.04,27.2,163300.0,14.7752,14.8945,14.6721,14.7589,163300.0
2008-07-23 14:00:00,27.19,27.62,27.16,27.61,165500.0,14.7535,14.9868,14.7372,14.9814,165500.0
2008-07-23 14:30:00,27.62,27.71,27.44,27.51,172300.0,14.9868,15.0356,14.8891,14.9271,172300.0
2008-07-23 15:00:00,27.51,27.78,27.49,27.67,219600.0,14.9271,15.0736,14.9162,15.0139,219600.0
2008-07-23 15:30:00,27.68,27.83,27.58,27.64,384500.0,15.0193,15.1007,14.9651,14.9976,384500.0
2008-07-24 09:30:00,27.6,27.83,27.24,27.4,177900.0,14.9759,15.1007,14.7806,14.8674,177900.0
2008-07-24 10:00:00,27.39,27.52,27.16,27.49,251200.0,14.862,14.9325,14.7372,14.9162,251200.0
2008-07-24 10:30:00,27.5,27.73,27.38,27.67,122900.0,14.9217,15.0465,14.8566,15.0139,122900.0
2008-07-24 11:00:00,27.66,27.86,27.56,27.56,98000.0,15.0085,15.117,14.9542,14.9542,98000.0
2008-07-24 11:30:00,27.56,27.72,27.5,27.71,115200.0,14.9542,15.041,14.9217,15.0356,115200.0
2008-07-24 12:00:00,27.72,27.74,27.44,27.46,78800.0,15.041,15.0519,14.8891,14.9,78800.0
2008-07-24 12:30:00,27.45,27.56,27.36,27.5,137500.0,14.8945,14.9542,14.8457,14.9217,137500.0
2008-07-24 13:00:00,27.49,27.58,27.35,27.5,177900.0,14.9162,14.9651,14.8403,14.9217,177900.0
2008-07-24 13:30:00,27.5,27.54,27.38,27.44,101100.0,14.9217,14.9434,14.8566,14.8891,101100.0
2008-07-24 14:00:00,27.44,27.44,27.28,27.29,216500.0,14.8891,14.8891,14.8023,14.8077,216500.0
2008-07-24 14:30:00,27.3,27.31,27.22,27.26,279400.0,14.8131,14.8186,14.7697,14.7914,279400.0
2008-07-24 15:00:00,27.25,27.32,27.1,27.13,287000.0,14.786,14.824,14.7046,14.7209,287000.0
2008-07-24 15:30:00,27.13,27.15,27.0,27.02,551600.0,14.7209,14.7318,14.6504,14.6612,551600.0
2008-07-25 09:30:00,27.05,27.17,26.52,26.93,213800.0,14.6775,14.7426,14.3899,14.6124,213800.0
2008-07-25 10:00:00,26.93,27.41,26.69,26.69,131700.0,14.6124,14.8728,14.4822,14.4822,131700.0
2008-07-25 10:30:00,26.66,27.17,26.62,27.15,125900.0,14.4659,14.7426,14.4442,14.7318,125900.0
2008-07-25 11:00:00,27.13,27.15,26.61,26.68,144300.0,14.7209,14.7318,14.4387,14.4767,144300.0
2008-07-25 11:30:00,26.67,26.77,26.64,26.65,81900.0,14.4713,14.5256,14.455,14.4604,81900.0
2008-07-25 12:00:00,26.66,26.85,26.64,26.8,105100.0,14.4659,14.569,14.455,14.5418,105100.0
2008-07-25 12:30:00,26.78,26.94,26.69,26.9,106400.0,14.531,14.6178,14.4822,14.5961,106400.0
2008-07-25 13:00:00,26.9,27.02,26.7,26.72,92900.0,14.5961,14.6612,14.4876,14.4984,92900.0
2008-07-25 13:30:00,26.72,26.84,26.6,26.72,84200.0,14.4984,14.5635,14.4333,14.4984,84200.0
2008-07-25 14:00:00,26.72,26.86,26.68,26.72,109400.0,14.4984,14.5744,14.4767,14.4984,109400.0
2008-07-25 14:30:00,26.72,26.86,26.72,26.83,72600.0,14.4984,14.5744,14.4984,14.5581,72600.0
2008-07-25 15:00:00,26.83,26.84,26.66,26.67,162800.0,14.5581,14.5635,14.4659,14.4713,162800.0
2008-07-25 15:30:00,26.66,26.88,26.63,26.84,233600.0,14.4659,14.5852,14.4496,14.5635,233600.0
2008-07-28 09:30:00,26.67,26.96,26.42,26.64,108000.0,14.4713,14.6287,14.3356,14.455,108000.0
2008-07-28 10:00:00,26.61,26.9,26.51,26.63,128200.0,14.4387,14.5961,14.3845,14.4496,128200.0
2008-07-28 10:30:00,26.63,26.69,26.52,26.53,122500.0,14.4496,14.4822,14.3899,14.3953,122500.0
2008-07-28 11:00:00,26.52,26.56,26.36,26.46,94000.0,14.3899,14.4116,14.3031,14.3574,94000.0
2008-07-28 11:30:00,26.43,26.59,26.32,26.59,76500.0,14.3411,14.4279,14.2814,14.4279,76500.0
2008-07-28 12:00:00,26.59,26.79,26.53,26.55,73800.0,14.4279,14.5364,14.3953,14.4062,73800.0
2008-07-28 12:30:00,26.56,26.64,26.35,26.38,77000.0,14.4116,14.455,14.2977,14.3139,77000.0
2008-07-28 13:00:00,26.38,26.5,26.34,26.42,78800.0,14.3139,14.3791,14.2922,14.3356,78800.0
2008-07-28 13:30:00,26.41,26.46,26.33,26.38,62900.0,14.3302,14.3574,14.2868,14.3139,62900.0
2008-07-28 14:00:00,26.36,26.44,26.24,26.26,92800.0,14.3031,14.3465,14.238,14.2488,92800.0
2008-07-28 14:30:00,26.27,26.45,26.14,26.17,111700.0,14.2543,14.3519,14.1837,14.2,111700.0
2008-07-28 15:00:00,26.17,26.26,26.12,26.23,119200.0,14.2,14.2488,14.1729,14.2326,119200.0
2008-07-28 15:30:00,26.23,26.24,26.01,26.09,286800.0,14.2326,14.238,14.1132,14.1566,286800.0
2008-07-29 09:30:00,26.2,26.75,26.15,26.42,107800.0,14.2163,14.5147,14.1891,14.3356,107800.0
2008-07-29 10:00:00,26.42,26.87,26.42,26.59,106000.0,14.3356,14.5798,14.3356,14.4279,106000.0
2008-07-29 10:30:00,26.62,26.81,26.62,26.66,87100.0,14.4442,14.5473,14.4442,14.4659,87100.0
2008-07-29 11:00:00,26.68,26.75,26.55,26.64,74300.0,14.4767,14.5147,14.4062,14.455,74300.0
2008-07-29 11:30:00,26.64,26.97,26.64,26.9,76000.0,14.455,14.6341,14.455,14.5961,76000.0
2008-07-29 12:00:00,26.9,27.03,26.86,27.03,72700.0,14.5961,14.6666,14.5744,14.6666,72700.0
2008-07-29 12:30:00,27.04,27.05,26.89,27.05,84200.0,14.6721,14.6775,14.5907,14.6775,84200.0
2008-07-29 13:00:00,27.05,27.07,26.9,27.0,67800.0,14.6775,14.6883,14.5961,14.6504,67800.0
2008-07-29 13:30:00,27.01,27.14,26.99,27.07,93300.0,14.6558,14.7263,14.6449,14.6883,93300.0
2008-07-29 14:00:00,27.07,27.09,26.9,27.04,142200.0,14.6883,14.6992,14.5961,14.6721,142200.0
2008-07-29 14:30:00,27.05,27.11,26.91,27.02,152200.0,14.6775,14.71,14.6015,14.6612,152200.0
2008-07-29 15:00:00,27.02,27.34,26.99,27.27,150000.0,14.6612,14.8348,14.6449,14.7969,150000.0
2008-07-29 15:30:00,27.27,27.65,27.2,27.65,370900.0,14.7969,15.0031,14.7589,15.0031,370900.0
2008-07-30 09:30:00,27.69,27.75,27.26,27.31,141300.0,15.0248,15.0573,14.7914,14.8186,141300.0
2008-07-30 10:00:00,27.33,27.63,27.33,27.47,77500.0,14.8294,14.9922,14.8294,14.9054,77500.0
2008-07-30 10:30:00,27.48,27.66,27.28,27.52,120100.0,14.9108,15.0085,14.8023,14.9325,120100.0
2008-07-30 11:00:00,27.51,27.56,27.21,27.43,86600.0,14.9271,14.9542,14.7643,14.8837,86600.0
2008-07-30 11:30:00,27.45,27.63,27.33,27.51,72500.0,14.8945,14.9922,14.8294,14.9271,72500.0
2008-07-30 12:00:00,27.5,27.55,27.27,27.31,68000.0,14.9217,14.9488,14.7969,14.8186,68000.0
2008-07-30 12:30:00,27.31,27.32,27.03,27.2,63300.0,14.8186,14.824,14.6666,14.7589,63300.0
2008-07-30 13:00:00,27.19,27.35,27.07,27.26,76000.0,14.7535,14.8403,14.6883,14.7914,76000.0
2008-07-30 13:30:00,27.27,27.3,27.05,27.17,78500.0,14.7969,14.8131,14.6775,14.7426,78500.0
2008-07-30 14:00:00,27.18,27.33,27.09,27.32,75100.0,14.748,14.8294,14.6992,14.824,75100.0
2008-07-30 14:30:00,27.31,27.39,27.18,27.19,83500.0,14.8186,14.862,14.748,14.7535,83500.0
2008-07-30 15:00:00,27.19,27.4,27.16,27.4,148300.0,14.7535,14.8674,14.7372,14.8674,148300.0
2008-07-30 15:30:00,27.41,27.61,27.38,27.54,195900.0,14.8728,14.9814,14.8566,14.9434,195900.0
2008-07-31 09:30:00,27.24,27.91,27.17,27.69,90700.0,14.7806,15.1441,14.7426,15.0248,90700.0
2008-07-31 10:00:00,27.63,27.78,27.46,27.64,157000.0,14.9922,15.0736,14.9,14.9976,157000.0
2008-07-31 10:30:00,27.63,28.04,27.62,28.02,121100.0,14.9922,15.2147,14.9868,15.2038,121100.0
2008-07-31 11:00:00,28.02,28.03,27.8,27.8,114100.0,15.2038,15.2092,15.0844,15.0844,114100.0
2008-07-31 11:30:00,27.81,27.96,27.77,27.91,94300.0,15.0899,15.1713,15.0682,15.1441,94300.0
2008-07-31 12:00:00,27.89,27.92,27.76,27.89,76600.0,15.1333,15.1496,15.0627,15.1333,76600.0
2008-07-31 12:30:00,27.89,28.06,27.87,27.91,90500.0,15.1333,15.2255,15.1224,15.1441,90500.0
2008-07-31 13:00:00,27.92,28.13,27.91,28.0,101100.0,15.1496,15.2635,15.1441,15.193,101100.0
2008-07-31 13:30:00,28.0,28.03,27.88,27.89,105700.0,15.193,15.2092,15.1279,15.1333,105700.0
2008-07-31 14:00:00,27.9,28.16,27.89,28.03,112500.0,15.1387,15.2798,15.1333,15.2092,112500.0
2008-07-31 14:30:00,28.02,28.25,28.01,28.02,166600.0,15.2038,15.3286,15.1984,15.2038,166600.0
2008-07-31 15:00:00,28.03,28.08,27.89,28.0,229500.0,15.2092,15.2364,15.1333,15.193,229500.0
2008-07-31 15:30:00,27.99,28.0,27.83,27.84,345000.0,15.1875,15.193,15.1007,15.1061,345000.0
2008-08-01 09:30:00,28.23,28.31,27.49,27.65,115100.0,15.3178,15.3612,14.9162,15.0031,115100.0
2008-08-01 10:00:00,27.66,27.7,27.33,27.44,124600.0,15.0085,15.0302,14.8294,14.8891,124600.0
2008-08-01 10:30:00,27.46,27.88,27.46,27.72,113600.0,14.9,15.1279,14.9,15.041,113600.0
2008-08-01 11:00:00,27.74,27.79,27.5,27.73,87500.0,15.0519,15.079,14.9217,15.0465,87500.0
2008-08-01 11:30:00,27.74,27.88,27.71,27.76,58700.0,15.0519,15.1279,15.0356,15.0627,58700.0
2008-08-01 12:00:00,27.75,27.83,27.62,27.69,103800.0,15.0573,15.1007,14.9868,15.0248,103800.0
2008-08-01 12:30:00,27.7,27.73,27.59,27.65,77000.0,15.0302,15.0465,14.9705,15.0031,77000.0
2008-08-01 13:00:00,27.64,27.9,27.64,27.88,46800.0,14.9976,15.1387,14.9976,15.1279,46800.0
2008-08-01 13:30:00,27.89,27.92,27.75,27.83,70200.0,15.1333,15.1496,15.0573,15.1007,70200.0
2008-08-01 14:00:00,27.83,27.86,27.66,27.71,89900.0,15.1007,15.117,15.0085,15.0356,89900.0
2008-08-01 14:30:00,27.72,27.87,27.69,27.84,62200.0,15.041,15.1224,15.0248,15.1061,62200.0
2008-08-01 15:00:00,27.85,27.93,27.74,27.79,146300.0,15.1116,15.155,15.0519,15.079,146300.0
2008-08-01 15:30:00,27.78,28.03,27.74,27.84,255400.0,15.0736,15.2092,15.0519,15.1061,255400.0
2008-08-04 09:30:00,28.22,28.26,27.7,27.83,77500.0,15.3123,15.334,15.0302,15.1007,77500.0
2008-08-04 10:00:00,27.83,27.89,27.51,27.55,131700.0,15.1007,15.1333,14.9271,14.9488,131700.0
2008-08-04 10:30:00,27.54,27.59,27.42,27.49,95400.0,14.9434,14.9705,14.8783,14.9162,95400.0
2008-08-04 11:00:00,27.49,27.57,27.32,27.5,114100.0,14.9162,14.9596,14.824,14.9217,114100.0
2008-08-04 11:30:00,27.49,27.88,27.46,27.88,153000.0,14.9162,15.1279,14.9,15.1279,153000.0
2008-08-04 12:00:00,27.86,28.05,27.79,28.02,154200.0,15.117,15.2201,15.079,15.2038,154200.0
2008-08-04 12:30:00,28.03,28.14,27.73,27.73,63500.0,15.2092,15.2689,15.0465,15.0465,63500.0
2008-08-04 13:00:00,27.73,27.88,27.71,27.82,86900.0,15.0465,15.1279,15.0356,15.0953,86900.0
2008-08-04 13:30:00,27.81,28.02,27.8,27.98,71800.0,15.0899,15.2038,15.0844,15.1821,71800.0
2008-08-04 14:00:00,27.99,28.09,27.94,28.08,106400.0,15.1875,15.2418,15.1604,15.2364,106400.0
2008-08-04 14:30:00,28.08,28.13,28.02,28.13,107600.0,15.2364,15.2635,15.2038,15.2635,107600.0
2008-08-04 15:00:00,28.13,28.14,27.94,27.96,133500.0,15.2635,15.2689,15.1604,15.1713,133500.0
2008-08-04 15:30:00,27.95,28.05,27.79,27.82,210000.0,15.1658,15.2201,15.079,15.0953,210000.0
2008-08-05 09:30:00,27.9,28.39,27.83,28.02,75400.0,15.1387,15.4046,15.1007,15.2038,75400.0
2008-08-05 10:00:00,28.04,28.12,27.92,28.03,76400.0,15.2147,15.2581,15.1496,15.2092,76400.0
2008-08-05 10:30:00,28.03,28.28,28.01,28.22,65800.0,15.2092,15.3449,15.1984,15.3123,65800.0
2008-08-05 11:00:00,28.22,28.25,28.09,28.14,53200.0,15.3123,15.3286,15.2418,15.2689,53200.0
2008-08-05 11:30:00,28.14,28.17,28.06,28.14,44400.0,15.2689,15.2852,15.2255,15.2689,44400.0
2008-08-05 12:00:00,28.14,28.25,28.1,28.23,43400.0,15.2689,15.3286,15.2472,15.3178,43400.0
2008-08-05 12:30:00,28.22,28.26,28.18,28.23,32100.0,15.3123,15.334,15.2906,15.3178,32100.0
2008-08-05 13:00:00,28.23,28.28,28.19,28.26,39300.0,15.3178,15.3449,15.2961,15.334,39300.0
2008-08-05 13:30:00,28.27,28.33,28.25,28.25,63000.0,15.3395,15.372,15.3286,15.3286,63000.0
2008-08-05 14:00:00,28.25,28.4,28.06,28.29,136700.0,15.3286,15.41,15.2255,15.3503,136700.0
2008-08-05 14:30:00,28.32,28.6,28.29,28.5,124500.0,15.3666,15.5185,15.3503,15.4643,124500.0
2008-08-05 15:00:00,28.5,28.63,28.46,28.54,98500.0,15.4643,15.5348,15.4426,15.486,98500.0
2008-08-05 15:30:00,28.56,28.84,28.49,28.78,261700.0,15.4968,15.6488,15.4588,15.6162,261700.0
2008-08-06 09:30:00,28.97,29.14,28.4,28.75,155600.0,15.7193,15.8115,15.41,15.5999,155600.0
2008-08-06 10:00:00,28.74,28.8,28.63,28.65,105300.0,15.5945,15.6271,15.5348,15.5457,105300.0
2008-08-06 10:30:00,28.64,28.82,28.59,28.74,110300.0,15.5402,15.6379,15.5131,15.5945,110300.0
2008-08-06 11:00:00,28.74,29.04,28.67,29.03,91200.0,15.5945,15.7573,15.5565,15.7519,91200.0
2008-08-06 11:30:00,29.03,29.05,28.75,28.81,74700.0,15.7519,15.7627,15.5999,15.6325,74700.0
2008-08-06 12:00:00,28.82,28.94,28.73,28.84,95600.0,15.6379,15.703,15.5891,15.6488,95600.0
2008-08-06 12:30:00,28.84,28.84,28.57,28.66,74900.0,15.6488,15.6488,15.5023,15.5511,74900.0
2008-08-06 13:00:00,28.65,28.78,28.55,28.75,71700.0,15.5457,15.6162,15.4914,15.5999,71700.0
2008-08-06 13:30:00,28.75,28.88,28.64,28.67,102800.0,15.5999,15.6705,15.5402,15.5565,102800.0
2008-08-06 14:00:00,28.67,28.76,28.57,28.58,83700.0,15.5565,15.6053,15.5023,15.5077,83700.0
2008-08-06 14:30:00,28.57,28.81,28.54,28.77,95600.0,15.5023,15.6325,15.486,15.6108,95600.0
2008-08-06 15:00:00,28.77,28.8,28.7,28.76,127400.0,15.6108,15.6271,15.5728,15.6053,127400.0
2008-08-06 15:30:00,28.76,28.8,28.67,28.71,175500.0,15.6053,15.6271,15.5565,15.5782,175500.0
2008-08-07 09:30:00,28.4,28.8,28.33,28.8,118200.0,15.41,15.6271,15.372,15.6271,118200.0
2008-08-07 10:00:00,28.79,28.8,28.47,28.52,145200.0,15.6216,15.6271,15.448,15.4751,145200.0
2008-08-07 10:30:00,28.53,28.53,28.16,28.24,70600.0,15.4805,15.4805,15.2798,15.3232,70600.0
2008-08-07 11:00:00,28.24,28.31,28.0,28.05,104100.0,15.3232,15.3612,15.193,15.2201,104100.0
2008-08-07 11:30:00,28.07,28.07,27.71,27.75,102000.0,15.2309,15.2309,15.0356,15.0573,102000.0
2008-08-07 12:00:00,27.76,27.86,27.65,27.86,122400.0,15.0627,15.117,15.0031,15.117,122400.0
2008-08-07 12:30:00,27.87,28.0,27.85,27.98,96700.0,15.1224,15.193,15.1116,15.1821,96700.0
2008-08-07 13:00:00,27.99,28.0,27.88,27.99,78400.0,15.1875,15.193,15.1279,15.1875,78400.0
2008-08-07 13:30:00,27.98,28.05,27.9,27.91,96600.0,15.1821,15.2201,15.1387,15.1441,96600.0
2008-08-07 14:00:00,27.9,27.91,27.5,27.67,170300.0,15.1387,15.1441,14.9217,15.0139,170300.0
2008-08-07 14:30:00,27.67,27.74,27.44,27.49,123600.0,15.0139,15.0519,14.8891,14.9162,123600.0
2008-08-07 15:00:00,27.5,27.55,27.41,27.51,147200.0,14.9217,14.9488,14.8728,14.9271,147200.0
2008-08-07 15:30:00,27.52,27.52,27.27,27.35,362100.0,14.9325,14.9325,14.7969,14.8403,362100.0
2008-08-08 09:30:00,27.31,27.86,27.31,27.66,111900.0,14.8186,15.117,14.8186,15.0085,111900.0
2008-08-08 10:00:00,27.67,28.0,27.61,27.9,88500.0,15.0139,15.193,14.9814,15.1387,88500.0
2008-08-08 10:30:00,27.92,27.94,27.78,27.87,59100.0,15.1496,15.1604,15.0736,15.1224,59100.0
2008-08-08 11:00:00,27.89,27.92,27.79,27.81,46300.0,15.1333,15.1496,15.079,15.0899,46300.0
2008-08-08 11:30:00,27.81,27.88,27.69,27.69,47400.0,15.0899,15.1279,15.0248,15.0248,47400.0
2008-08-08 12:00:00,27.69,27.89,27.62,27.87,64300.0,15.0248,15.1333,14.9868,15.1224,64300.0
2008-08-08 12:30:00,27.86,27.93,27.83,27.88,68700.0,15.117,15.155,15.1007,15.1279,68700.0
2008-08-08 13:00:00,27.89,28.04,27.86,28.02,61200.0,15.1333,15.2147,15.117,15.2038,61200.0
2008-08-08 13:30:00,28.02,28.13,27.99,28.0,100500.0,15.2038,15.2635,15.1875,15.193,100500.0
2008-08-08 14:00:00,28.0,28.23,27.98,28.23,74100.0,15.193,15.3178,15.1821,15.3178,74100.0
2008-08-08 14:30:00,28.22,28.27,28.15,28.19,93000.0,15.3123,15.3395,15.2744,15.2961,93000.0
2008-08-08 15:00:00,28.19,28.3,28.11,28.16,137300.0,15.2961,15.3557,15.2527,15.2798,137300.0
2008-08-08 15:30:00,28.18,28.29,28.1,28.22,307500.0,15.2906,15.3503,15.2472,15.3123,307500.0
2008-08-11 09:30:00,28.2,28.23,27.63,28.01,93900.0,15.3015,15.3178,14.9922,15.1984,93900.0
2008-08-11 10:00:00,28.01,28.21,27.93,28.1,57400.0,15.1984,15.3069,15.155,15.2472,57400.0
2008-08-11 10:30:00,28.08,28.12,27.89,28.06,49300.0,15.2364,15.2581,15.1333,15.2255,49300.0
2008-08-11 11:00:00,28.05,28.29,28.05,28.28,45400.0,15.2201,15.3503,15.2201,15.3449,45400.0
2008-08-11 11:30:00,28.28,28.51,28.24,28.44,51300.0,15.3449,15.4697,15.3232,15.4317,51300.0
2008-08-11 12:00:00,28.43,28.53,28.36,28.52,76100.0,15.4263,15.4805,15.3883,15.4751,76100.0
2008-08-11 12:30:00,28.52,28.68,28.5,28.65,66300.0,15.4751,15.5619,15.4643,15.5457,66300.0
2008-08-11 13:00:00,28.65,28.88,28.58,28.87,82500.0,15.5457,15.6705,15.5077,15.665,82500.0
2008-08-11 13:30:00,28.88,29.03,28.78,28.79,110800.0,15.6705,15.7519,15.6162,15.6216,110800.0
2008-08-11 14:00:00,28.8,28.85,28.55,28.6,63700.0,15.6271,15.6542,15.4914,15.5185,63700.0
2008-08-11 14:30:00,28.58,28.62,28.23,28.38,85300.0,15.5077,15.5294,15.3178,15.3992,85300.0
2008-08-11 15:00:00,28.39,28.51,28.23,28.25,71100.0,15.4046,15.4697,15.3178,15.3286,71100.0
2008-08-11 15:30:00,28.25,28.48,28.11,28.45,173000.0,15.3286,15.4534,15.2527,15.4371,173000.0
2008-08-12 09:30:00,28.29,28.43,27.88,28.28,103000.0,15.3503,15.4263,15.1279,15.3449,103000.0
2008-08-12 10:00:00,28.28,28.39,28.1,28.1,52900.0,15.3449,15.4046,15.2472,15.2472,52900.0
2008-08-12 10:30:00,28.08,28.27,28.03,28.24,41300.0,15.2364,15.3395,15.2092,15.3232,41300.0
2008-08-12 11:00:00,28.21,28.5,28.17,28.46,61300.0,15.3069,15.4643,15.2852,15.4426,61300.0
2008-08-12 11:30:00,28.44,28.48,28.25,28.26,57200.0,15.4317,15.4534,15.3286,15.334,57200.0
2008-08-12 12:00:00,28.26,28.35,28.2,28.32,61700.0,15.334,15.3829,15.3015,15.3666,61700.0
2008-08-12 12:30:00,28.32,28.39,28.26,28.38,46600.0,15.3666,15.4046,15.334,15.3992,46600.0
2008-08-12 13:00:00,28.37,28.4,28.11,28.17,60800.0,15.3937,15.41,15.2527,15.2852,60800.0
2008-08-12 13:30:00,28.16,28.16,27.96,28.0,52800.0,15.2798,15.2798,15.1713,15.193,52800.0
2008-08-12 14:00:00,28.0,28.12,27.92,28.06,56700.0,15.193,15.2581,15.1496,15.2255,56700.0
2008-08-12 14:30:00,28.04,28.04,27.76,27.78,76300.0,15.2147,15.2147,15.0627,15.0736,76300.0
2008-08-12 15:00:00,27.78,27.85,27.61,27.82,160400.0,15.0736,15.1116,14.9814,15.0953,160400.0
2008-08-12 15:30:00,27.81,27.9,27.64,27.83,272400.0,15.0899,15.1387,14.9976,15.1007,272400.0
2008-08-13 09:30:00,27.52,28.04,27.44,27.52,124700.0,14.9325,15.2147,14.8891,14.9325,124700.0
2008-08-13 10:00:00,27.53,27.69,27.37,27.55,49900.0,14.9379,15.0248,14.8511,14.9488,49900.0
2008-08-13 10:30:00,27.55,27.59,27.28,27.44,61500.0,14.9488,14.9705,14.8023,14.8891,61500.0
2008-08-13 11:00:00,27.43,27.43,27.24,27.3,48100.0,14.8837,14.8837,14.7806,14.8131,48100.0
2008-08-13 11:30:00,27.29,27.31,27.02,27.08,52500.0,14.8077,14.8186,14.6612,14.6938,52500.0
2008-08-13 12:00:00,27.08,27.18,26.94,27.1,70100.0,14.6938,14.748,14.6178,14.7046,70100.0
2008-08-13 12:30:00,27.08,27.37,27.08,27.37,46400.0,14.6938,14.8511,14.6938,14.8511,46400.0
2008-08-13 13:00:00,27.36,27.46,27.16,27.41,61300.0,14.8457,14.9,14.7372,14.8728,61300.0
2008-08-13 13:30:00,27.41,27.66,27.38,27.62,111900.0,14.8728,15.0085,14.8566,14.9868,111900.0
2008-08-13 14:00:00,27.61,27.68,27.56,27.58,60500.0,14.9814,15.0193,14.9542,14.9651,60500.0
2008-08-13 14:30:00,27.58,27.93,27.5,27.91,112700.0,14.9651,15.155,14.9217,15.1441,112700.0
2008-08-13 15:00:00,27.91,27.93,27.61,27.73,102800.0,15.1441,15.155,14.9814,15.0465,102800.0
2008-08-13 15:30:00,27.73,27.73,27.38,27.46,187300.0,15.0465,15.0465,14.8566,14.9,187300.0
2008-08-14 09:30:00,27.36,27.77,27.1,27.71,100200.0,14.8457,15.0682,14.7046,15.0356,100200.0
2008-08-14 10:00:00,27.69,27.87,27.63,27.86,53900.0,15.0248,15.1224,14.9922,15.117,53900.0
2008-08-14 10:30:00,27.86,28.04,27.83,27.9,70500.0,15.117,15.2147,15.1007,15.1387,70500.0
2008-08-14 11:00:00,27.89,28.09,27.85,28.01,62100.0,15.1333,15.2418,15.1116,15.1984,62100.0
2008-08-14 11:30:00,28.02,28.02,27.91,27.95,45100.0,15.2038,15.2038,15.1441,15.1658,45100.0
2008-08-14 12:00:00,27.94,28.07,27.9,28.01,95600.0,15.1604,15.2309,15.1387,15.1984,95600.0
2008-08-14 12:30:00,27.99,28.34,27.98,28.19,77800.0,15.1875,15.3775,15.1821,15.2961,77800.0
2008-08-14 13:00:00,28.2,28.21,28.02,28.03,50000.0,15.3015,15.3069,15.2038,15.2092,50000.0
2008-08-14 13:30:00,28.02,28.04,27.9,28.04,65500.0,15.2038,15.2147,15.1387,15.2147,65500.0
2008-08-14 14:00:00,28.02,28.16,28.02,28.05,79900.0,15.2038,15.2798,15.2038,15.2201,79900.0
2008-08-14 14:30:00,28.05,28.1,27.92,27.95,111400.0,15.2201,15.2472,15.1496,15.1658,111400.0
2008-08-14 15:00:00,27.95,28.12,27.87,27.99,119300.0,15.1658,15.2581,15.1224,15.1875,119300.0
2008-08-14 15:30:00,27.99,28.26,27.95,28.25,227000.0,15.1875,15.334,15.1658,15.3286,227000.0
2008-08-15 09:30:00,28.36,29.15,28.03,28.61,180500.0,15.3883,15.817,15.2092,15.524,180500.0
2008-08-15 10:00:00,28.62,28.62,28.21,28.31,90800.0,15.5294,15.5294,15.3069,15.3612,90800.0
2008-08-15 10:30:00,28.34,28.6,28.34,28.54,52500.0,15.3775,15.5185,15.3775,15.486,52500.0
2008-08-15 11:00:00,28.55,28.56,28.37,28.37,48100.0,15.4914,15.4968,15.3937,15.3937,48100.0
2008-08-15 11:30:00,28.39,28.44,28.24,28.29,120600.0,15.4046,15.4317,15.3232,15.3503,120600.0
2008-08-15 12:00:00,28.29,28.35,28.13,28.31,64400.0,15.3503,15.3829,15.2635,15.3612,64400.0
2008-08-15 12:30:00,28.31,28.59,28.31,28.54,50100.0,15.3612,15.5131,15.3612,15.486,50100.0
2008-08-15 13:00:00,28.51,28.6,28.48,28.53,48900.0,15.4697,15.5185,15.4534,15.4805,48900.0
2008-08-15 13:30:00,28.54,28.64,28.52,28.61,48400.0,15.486,15.5402,15.4751,15.524,48400.0
2008-08-15 14:00:00,28.6,28.63,28.39,28.41,70800.0,15.5185,15.5348,15.4046,15.4154,70800.0
2008-08-15 14:30:00,28.43,28.52,28.38,28.49,47800.0,15.4263,15.4751,15.3992,15.4588,47800.0
2008-08-15 15:00:00,28.47,28.67,28.47,28.67,118300.0,15.448,15.5565,15.448,15.5565,118300.0
2008-08-15 15:30:00,28.66,28.76,28.59,28.72,169700.0,15.5511,15.6053,15.5131,15.5836,169700.0
2008-08-18 09:30:00,28.61,29.04,28.14,28.19,110900.0,15.524,15.7573,15.2689,15.2961,110900.0
2008-08-18 10:00:00,28.18,28.39,28.13,28.38,66000.0,15.2906,15.4046,15.2635,15.3992,66000.0
2008-08-18 10:30:00,28.36,28.56,28.31,28.5,52900.0,15.3883,15.4968,15.3612,15.4643,52900.0
2008-08-18 11:00:00,28.49,28.52,28.34,28.4,49100.0,15.4588,15.4751,15.3775,15.41,49100.0
2008-08-18 11:30:00,28.4,28.43,28.11,28.15,42700.0,15.41,15.4263,15.2527,15.2744,42700.0
2008-08-18 12:00:00,28.15,28.17,28.01,28.16,54900.0,15.2744,15.2852,15.1984,15.2798,54900.0
2008-08-18 12:30:00,28.16,28.18,27.9,27.91,39700.0,15.2798,15.2906,15.1387,15.1441,39700.0
2008-08-18 13:00:00,27.93,28.06,27.93,28.06,31400.0,15.155,15.2255,15.155,15.2255,31400.0
2008-08-18 13:30:00,28.05,28.09,27.91,27.97,34200.0,15.2201,15.2418,15.1441,15.1767,34200.0
2008-08-18 14:00:00,27.95,27.98,27.76,27.79,49700.0,15.1658,15.1821,15.0627,15.079,49700.0
2008-08-18 14:30:00,27.81,27.84,27.72,27.83,46100.0,15.0899,15.1061,15.041,15.1007,46100.0
2008-08-18 15:00:00,27.83,27.94,27.7,27.86,111700.0,15.1007,15.1604,15.0302,15.117,111700.0
2008-08-18 15:30:00,27.88,27.96,27.7,27.75,204000.0,15.1279,15.1713,15.0302,15.0573,204000.0
2008-08-19 09:30:00,27.48,27.94,27.18,27.65,104300.0,14.9108,15.1604,14.748,15.0031,104300.0
2008-08-19 10:00:00,27.64,27.71,27.43,27.47,83000.0,14.9976,15.0356,14.8837,14.9054,83000.0
2008-08-19 10:30:00,27.46,27.66,27.43,27.53,66400.0,14.9,15.0085,14.8837,14.9379,66400.0
2008-08-19 11:00:00,27.53,27.54,27.23,27.34,75400.0,14.9379,14.9434,14.7752,14.8348,75400.0
2008-08-19 11:30:00,27.34,27.34,27.19,27.21,45700.0,14.8348,14.8348,14.7535,14.7643,45700.0
2008-08-19 12:00:00,27.19,27.28,27.04,27.2,61400.0,14.7535,14.8023,14.6721,14.7589,61400.0
2008-08-19 12:30:00,27.2,27.41,27.17,27.38,40000.0,14.7589,14.8728,14.7426,14.8566,40000.0
2008-08-19 13:00:00,27.38,27.44,27.33,27.44,34400.0,14.8566,14.8891,14.8294,14.8891,34400.0
2008-08-19 13:30:00,27.45,27.63,27.45,27.46,50800.0,14.8945,14.9922,14.8945,14.9,50800.0
2008-08-19 14:00:00,27.45,27.53,27.37,27.44,55900.0,14.8945,14.9379,14.8511,14.8891,55900.0
2008-08-19 14:30:00,27.43,27.54,27.4,27.49,53100.0,14.8837,14.9434,14.8674,14.9162,53100.0
2008-08-19 15:00:00,27.49,27.62,27.35,27.53,110200.0,14.9162,14.9868,14.8403,14.9379,110200.0
2008-08-19 15:30:00,27.53,27.53,27.42,27.46,148900.0,14.9379,14.9379,14.8783,14.9,148900.0
2008-08-20 09:30:00,27.29,27.71,27.0,27.34,85900.0,14.8077,15.0356,14.6504,14.8348,85900.0
2008-08-20 10:00:00,27.3,27.56,27.07,27.38,42300.0,14.8131,14.9542,14.6883,14.8566,42300.0
2008-08-20 10:30:00,27.38,27.87,27.32,27.86,56600.0,14.8566,15.1224,14.824,15.117,56600.0
2008-08-20 11:00:00,27.87,27.88,27.65,27.8,47100.0,15.1224,15.1279,15.0031,15.0844,47100.0
2008-08-20 11:30:00,27.79,27.79,27.55,27.58,36600.0,15.079,15.079,14.9488,14.9651,36600.0
2008-08-20 12:00:00,27.6,27.62,27.32,27.38,45100.0,14.9759,14.9868,14.824,14.8566,45100.0
2008-08-20 12:30:00,27.38,27.43,27.26,27.29,20400.0,14.8566,14.8837,14.7914,14.8077,20400.0
2008-08-20 13:00:00,27.31,27.45,27.3,27.41,20700.0,14.8186,14.8945,14.8131,14.8728,20700.0
2008-08-20 13:30:00,27.41,27.44,27.32,27.35,22100.0,14.8728,14.8891,14.824,14.8403,22100.0
2008-08-20 14:00:00,27.34,27.34,26.99,27.04,48900.0,14.8348,14.8348,14.6449,14.6721,48900.0
2008-08-20 14:30:00,27.04,27.3,27.02,27.29,61600.0,14.6721,14.8131,14.6612,14.8077,61600.0
2008-08-20 15:00:00,27.29,27.39,27.16,27.27,85000.0,14.8077,14.862,14.7372,14.7969,85000.0
2008-08-20 15:30:00,27.26,27.65,27.14,27.61,145400.0,14.7914,15.0031,14.7263,14.9814,145400.0
2008-08-21 09:30:00,27.32,27.45,27.11,27.42,65100.0,14.824,14.8945,14.71,14.8783,65100.0
2008-08-21 10:00:00,27.4,27.57,27.34,27.52,38500.0,14.8674,14.9596,14.8348,14.9325,38500.0
2008-08-21 10:30:00,27.52,27.54,27.2,27.33,34800.0,14.9325,14.9434,14.7589,14.8294,34800.0
2008-08-21 11:00:00,27.32,27.34,27.15,27.27,28700.0,14.824,14.8348,14.7318,14.7969,28700.0
2008-08-21 11:30:00,27.27,27.3,27.15,27.26,74600.0,14.7969,14.8131,14.7318,14.7914,74600.0
2008-08-21 12:00:00,27.25,27.36,27.14,27.15,55800.0,14.786,14.8457,14.7263,14.7318,55800.0
2008-08-21 12:30:00,27.16,27.27,27.15,27.26,23300.0,14.7372,14.7969,14.7318,14.7914,23300.0
2008-08-21 13:00:00,27.27,27.44,27.25,27.33,25900.0,14.7969,14.8891,14.786,14.8294,25900.0
2008-08-21 13:30:00,27.34,27.42,27.26,27.3,23600.0,14.8348,14.8783,14.7914,14.8131,23600.0
2008-08-21 14:00:00,27.29,27.49,27.23,27.43,90300.0,14.8077,14.9162,14.7752,14.8837,90300.0
2008-08-21 14:30:00,27.44,27.64,27.44,27.49,55100.0,14.8891,14.9976,14.8891,14.9162,55100.0
2008-08-21 15:00:00,27.5,27.58,27.44,27.46,66500.0,14.9217,14.9651,14.8891,14.9,66500.0
2008-08-21 15:30:00,27.46,27.58,27.33,27.37,141000.0,14.9,14.9651,14.8294,14.8511,141000.0
2008-08-22 09:30:00,27.29,28.15,27.19,28.02,81300.0,14.8077,15.2744,14.7535,15.2038,81300.0
2008-08-22 10:00:00,27.99,28.07,27.85,28.02,47700.0,15.1875,15.2309,15.1116,15.2038,47700.0
2008-08-22 10:30:00,28.02,28.03,27.85,27.85,32100.0,15.2038,15.2092,15.1116,15.1116,32100.0
2008-08-22 11:00:00,27.87,27.87,27.71,27.77,40000.0,15.1224,15.1224,15.0356,15.0682,40000.0
2008-08-22 11:30:00,27.77,27.78,27.64,27.73,32800.0,15.0682,15.0736,14.9976,15.0465,32800.0
2008-08-22 12:00:00,27.72,27.73,27.57,27.67,39100.0,15.041,15.0465,14.9596,15.0139,39100.0
2008-08-22 12:30:00,27.66,27.86,27.65,27.86,27700.0,15.0085,15.117,15.0031,15.117,27700.0
2008-08-22 13:00:00,27.86,28.04,27.86,28.03,30700.0,15.117,15.2147,15.117,15.2092,30700.0
2008-08-22 13:30:00,28.02,28.11,27.96,28.07,46500.0,15.2038,15.2527,15.1713,15.2309,46500.0
2008-08-22 14:00:00,28.08,28.15,27.92,28.07,45800.0,15.2364,15.2744,15.1496,15.2309,45800.0
2008-08-22 14:30:00,28.08,28.12,27.99,28.02,30300.0,15.2364,15.2581,15.1875,15.2038,30300.0
2008-08-22 15:00:00,28.02,28.03,27.94,27.97,40400.0,15.2038,15.2092,15.1604,15.1767,40400.0
2008-08-22 15:30:00,27.97,28.2,27.97,28.2,168600.0,15.1767,15.3015,15.1767,15.3015,168600.0
2008-08-25 09:30:00,27.92,28.05,27.78,27.81,57400.0,15.1496,15.2201,15.0736,15.0899,57400.0
2008-08-25 10:00:00,27.82,28.0,27.82,27.97,40900.0,15.0953,15.193,15.0953,15.1767,40900.0
2008-08-25 10:30:00,27.98,27.99,27.83,27.87,32400.0,15.1821,15.1875,15.1007,15.1224,32400.0
2008-08-25 11:00:00,27.86,27.93,27.81,27.89,34500.0,15.117,15.155,15.0899,15.1333,34500.0
2008-08-25 11:30:00,27.88,27.89,27.74,27.77,37800.0,15.1279,15.1333,15.0519,15.0682,37800.0
2008-08-25 12:00:00,27.75,27.81,27.7,27.75,56600.0,15.0573,15.0899,15.0302,15.0573,56600.0
2008-08-25 12:30:00,27.75,27.85,27.69,27.77,34100.0,15.0573,15.1116,15.0248,15.0682,34100.0
2008-08-25 13:00:00,27.76,27.84,27.74,27.82,22800.0,15.0627,15.1061,15.0519,15.0953,22800.0
2008-08-25 13:30:00,27.81,27.9,27.76,27.85,38600.0,15.0899,15.1387,15.0627,15.1116,38600.0
2008-08-25 14:00:00,27.84,27.89,27.8,27.85,34600.0,15.1061,15.1333,15.0844,15.1116,34600.0
2008-08-25 14:30:00,27.85,27.93,27.78,27.82,41600.0,15.1116,15.155,15.0736,15.0953,41600.0
2008-08-25 15:00:00,27.82,27.84,27.75,27.79,52800.0,15.0953,15.1061,15.0573,15.079,52800.0
2008-08-25 15:30:00,27.78,27.81,27.64,27.64,164800.0,15.0736,15.0899,14.9976,14.9976,164800.0
2008-08-26 09:30:00,27.66,27.84,27.5,27.75,38100.0,15.0085,15.1061,14.9217,15.0573,38100.0
2008-08-26 10:00:00,27.76,27.86,27.74,27.8,31100.0,15.0627,15.117,15.0519,15.0844,31100.0
2008-08-26 10:30:00,27.81,28.03,27.8,27.92,40100.0,15.0899,15.2092,15.0844,15.1496,40100.0
2008-08-26 11:00:00,27.93,27.96,27.86,27.91,28100.0,15.155,15.1713,15.117,15.1441,28100.0
2008-08-26 11:30:00,27.91,28.07,27.87,28.05,56500.0,15.1441,15.2309,15.1224,15.2201,56500.0
2008-08-26 12:00:00,28.06,28.07,27.98,27.98,75400.0,15.2255,15.2309,15.1821,15.1821,75400.0
2008-08-26 12:30:00,27.98,28.07,27.98,28.02,43000.0,15.1821,15.2309,15.1821,15.2038,43000.0
2008-08-26 13:00:00,28.02,28.05,28.0,28.01,43400.0,15.2038,15.2201,15.193,15.1984,43400.0
2008-08-26 13:30:00,28.01,28.01,27.94,27.98,57400.0,15.1984,15.1984,15.1604,15.1821,57400.0
2008-08-26 14:00:00,27.97,28.0,27.85,27.85,118300.0,15.1767,15.193,15.1116,15.1116,118300.0
2008-08-26 14:30:00,27.86,27.87,27.82,27.86,56300.0,15.117,15.1224,15.0953,15.117,56300.0
2008-08-26 15:00:00,27.85,28.04,27.85,27.99,71800.0,15.1116,15.2147,15.1116,15.1875,71800.0
2008-08-26 15:30:00,28.0,28.22,27.99,28.22,104700.0,15.193,15.3123,15.1875,15.3123,104700.0
2008-08-27 09:30:00,28.14,28.18,27.82,28.18,60600.0,15.2689,15.2906,15.0953,15.2906,60600.0
2008-08-27 10:00:00,28.17,28.44,28.15,28.4,51300.0,15.2852,15.4317,15.2744,15.41,51300.0
2008-08-27 10:30:00,28.41,28.47,28.3,28.35,40100.0,15.4154,15.448,15.3557,15.3829,40100.0
2008-08-27 11:00:00,28.35,28.42,28.3,28.39,42400.0,15.3829,15.4209,15.3557,15.4046,42400.0
2008-08-27 11:30:00,28.38,28.47,28.3,28.47,49100.0,15.3992,15.448,15.3557,15.448,49100.0
2008-08-27 12:00:00,28.46,28.75,28.43,28.72,60000.0,15.4426,15.5999,15.4263,15.5836,60000.0
2008-08-27 12:30:00,28.71,28.86,28.67,28.84,98700.0,15.5782,15.6596,15.5565,15.6488,98700.0
2008-08-27 13:00:00,28.84,28.85,28.67,28.69,58800.0,15.6488,15.6542,15.5565,15.5674,58800.0
2008-08-27 13:30:00,28.69,28.73,28.66,28.71,77700.0,15.5674,15.5891,15.5511,15.5782,77700.0
2008-08-27 14:00:00,28.71,28.77,28.69,28.75,77700.0,15.5782,15.6108,15.5674,15.5999,77700.0
2008-08-27 14:30:00,28.75,28.91,28.74,28.85,89400.0,15.5999,15.6867,15.5945,15.6542,89400.0
2008-08-27 15:00:00,28.84,28.86,28.69,28.69,166600.0,15.6488,15.6596,15.5674,15.5674,166600.0
2008-08-27 15:30:00,28.69,28.92,28.68,28.9,243400.0,15.5674,15.6922,15.5619,15.6813,243400.0
2008-08-28 09:30:00,29.19,29.22,28.93,29.05,576000.0,15.8387,15.8549,15.6976,15.7627,576000.0
2008-08-28 10:00:00,29.05,29.08,28.88,29.0,129800.0,15.7627,15.779,15.6705,15.7356,129800.0
2008-08-28 10:30:00,29.0,29.26,28.96,29.15,167100.0,15.7356,15.8767,15.7139,15.817,167100.0
2008-08-28 11:00:00,29.17,29.25,29.11,29.23,47000.0,15.8278,15.8712,15.7953,15.8604,47000.0
2008-08-28 11:30:00,29.23,29.4,29.16,29.32,94400.0,15.8604,15.9526,15.8224,15.9092,94400.0
2008-08-28 12:00:00,29.31,29.39,29.23,29.38,48700.0,15.9038,15.9472,15.8604,15.9418,48700.0
2008-08-28 12:30:00,29.38,29.39,29.2,29.22,42100.0,15.9418,15.9472,15.8441,15.8549,42100.0
2008-08-28 13:00:00,29.21,29.25,29.19,29.22,51200.0,15.8495,15.8712,15.8387,15.8549,51200.0
2008-08-28 13:30:00,29.22,29.29,29.21,29.25,58600.0,15.8549,15.8929,15.8495,15.8712,58600.0
2008-08-28 14:00:00,29.25,29.28,29.11,29.27,70900.0,15.8712,15.8875,15.7953,15.8821,70900.0
2008-08-28 14:30:00,29.27,29.43,29.26,29.41,67600.0,15.8821,15.9689,15.8767,15.958,67600.0
2008-08-28 15:00:00,29.41,29.41,29.31,29.37,110200.0,15.958,15.958,15.9038,15.9363,110200.0
2008-08-28 15:30:00,29.37,29.55,29.34,29.5,361800.0,15.9363,16.034,15.9201,16.0069,361800.0
2008-08-29 09:30:00,29.3,29.8,29.27,29.74,112800.0,15.8984,16.1697,15.8821,16.1371,112800.0
2008-08-29 10:00:00,29.75,29.76,29.42,29.5,106200.0,16.1425,16.148,15.9635,16.0069,106200.0
2008-08-29 10:30:00,29.5,29.6,29.44,29.56,54800.0,16.0069,16.0611,15.9743,16.0394,54800.0
2008-08-29 11:00:00,29.56,29.73,29.55,29.65,69200.0,16.0394,16.1317,16.034,16.0883,69200.0
2008-08-29 11:30:00,29.66,29.74,29.58,29.7,51000.0,16.0937,16.1371,16.0503,16.1154,51000.0
2008-08-29 12:00:00,29.69,29.7,29.5,29.66,39200.0,16.11,16.1154,16.0069,16.0937,39200.0
2008-08-29 12:30:00,29.66,29.76,29.66,29.74,28800.0,16.0937,16.148,16.0937,16.1371,28800.0
2008-08-29 13:00:00,29.74,29.92,29.74,29.89,45100.0,16.1371,16.2348,16.1371,16.2185,45100.0
2008-08-29 13:30:00,29.87,29.91,29.72,29.74,32000.0,16.2076,16.2293,16.1262,16.1371,32000.0
2008-08-29 14:00:00,29.74,29.87,29.69,29.86,40800.0,16.1371,16.2076,16.11,16.2022,40800.0
2008-08-29 14:30:00,29.86,29.89,29.75,29.78,45000.0,16.2022,16.2185,16.1425,16.1588,45000.0
2008-08-29 15:00:00,29.78,29.78,29.53,29.59,79000.0,16.1588,16.1588,16.0232,16.0557,79000.0
2008-08-29 15:30:00,29.57,29.73,29.56,29.63,134900.0,16.0449,16.1317,16.0394,16.0774,134900.0
2008-09-02 09:30:00,30.0,30.39,29.69,30.25,142300.0,16.2782,16.4898,16.11,16.4138,142300.0
2008-09-02 10:00:00,30.26,30.3,30.06,30.17,111700.0,16.4193,16.441,16.3107,16.3704,111700.0
2008-09-02 10:30:00,30.18,30.25,29.9,30.13,87400.0,16.3758,16.4138,16.2239,16.3487,87400.0
2008-09-02 11:00:00,30.15,30.28,30.12,30.22,55200.0,16.3596,16.4301,16.3433,16.3976,55200.0
2008-09-02 11:30:00,30.23,30.38,30.23,30.27,36500.0,16.403,16.4844,16.403,16.4247,36500.0
2008-09-02 12:00:00,30.26,30.28,30.05,30.06,37500.0,16.4193,16.4301,16.3053,16.3107,37500.0
2008-09-02 12:30:00,30.05,30.18,30.05,30.17,51000.0,16.3053,16.3758,16.3053,16.3704,51000.0
2008-09-02 13:00:00,30.15,30.21,30.11,30.17,31900.0,16.3596,16.3921,16.3379,16.3704,31900.0
2008-09-02 13:30:00,30.18,30.3,29.98,30.03,54800.0,16.3758,16.441,16.2673,16.2945,54800.0
2008-09-02 14:00:00,30.01,30.11,29.88,29.95,93400.0,16.2836,16.3379,16.2131,16.251,93400.0
2008-09-02 14:30:00,29.96,30.07,29.79,29.86,77900.0,16.2565,16.3162,16.1642,16.2022,77900.0
2008-09-02 15:00:00,29.86,30.19,29.78,30.15,96300.0,16.2022,16.3813,16.1588,16.3596,96300.0
2008-09-02 15:30:00,30.16,30.24,30.01,30.23,226900.0,16.365,16.4084,16.2836,16.403,226900.0
2008-09-03 09:30:00,30.2,30.4,29.87,30.3,101500.0,16.3867,16.4952,16.2076,16.441,101500.0
2008-09-03 10:00:00,30.3,30.45,30.13,30.29,51000.0,16.441,16.5224,16.3487,16.4355,51000.0
2008-09-03 10:30:00,30.29,30.51,30.28,30.46,46700.0,16.4355,16.5549,16.4301,16.5278,46700.0
2008-09-03 11:00:00,30.48,30.65,30.44,30.47,55200.0,16.5386,16.6309,16.5169,16.5332,55200.0
2008-09-03 11:30:00,30.48,30.5,30.19,30.21,67200.0,16.5386,16.5495,16.3813,16.3921,67200.0
2008-09-03 12:00:00,30.22,30.34,30.12,30.32,47900.0,16.3976,16.4627,16.3433,16.4518,47900.0
2008-09-03 12:30:00,30.32,30.42,30.23,30.38,30900.0,16.4518,16.5061,16.403,16.4844,30900.0
2008-09-03 13:00:00,30.36,30.5,30.27,30.43,36900.0,16.4735,16.5495,16.4247,16.5115,36900.0
2008-09-03 13:30:00,30.43,30.58,30.4,30.58,55700.0,16.5115,16.5929,16.4952,16.5929,55700.0
2008-09-03 14:00:00,30.57,30.61,30.38,30.54,102800.0,16.5875,16.6092,16.4844,16.5712,102800.0
2008-09-03 14:30:00,30.54,30.77,30.5,30.68,87200.0,16.5712,16.696,16.5495,16.6472,87200.0
2008-09-03 15:00:00,30.68,30.87,30.61,30.73,119600.0,16.6472,16.7502,16.6092,16.6743,119600.0
2008-09-03 15:30:00,30.72,30.87,30.67,30.85,234600.0,16.6689,16.7502,16.6417,16.7394,234600.0
2008-09-04 09:30:00,30.79,30.85,30.3,30.75,82800.0,16.7068,16.7394,16.441,16.6851,82800.0
2008-09-04 10:00:00,30.75,30.98,30.74,30.86,82400.0,16.6851,16.8099,16.6797,16.7448,82400.0
2008-09-04 10:30:00,30.85,30.87,30.64,30.69,144600.0,16.7394,16.7502,16.6254,16.6526,144600.0
2008-09-04 11:00:00,30.7,30.74,30.51,30.69,63700.0,16.658,16.6797,16.5549,16.6526,63700.0
2008-09-04 11:30:00,30.68,30.71,30.59,30.59,67800.0,16.6472,16.6634,16.5983,16.5983,67800.0
2008-09-04 12:00:00,30.59,30.7,30.58,30.7,147500.0,16.5983,16.658,16.5929,16.658,147500.0
2008-09-04 12:30:00,30.69,30.74,30.56,30.59,58500.0,16.6526,16.6797,16.582,16.5983,58500.0
2008-09-04 13:00:00,30.59,30.62,30.42,30.44,71600.0,16.5983,16.6146,16.5061,16.5169,71600.0
2008-09-04 13:30:00,30.44,30.45,30.37,30.42,146600.0,16.5169,16.5224,16.4789,16.5061,146600.0
2008-09-04 14:00:00,30.43,30.43,30.21,30.33,141700.0,16.5115,16.5115,16.3921,16.4572,141700.0
2008-09-04 14:30:00,30.33,30.37,30.21,30.3,150200.0,16.4572,16.4789,16.3921,16.441,150200.0
2008-09-04 15:00:00,30.31,30.49,30.19,30.25,222800.0,16.4464,16.5441,16.3813,16.4138,222800.0
2008-09-04 15:30:00,30.24,30.35,29.98,29.98,430600.0,16.4084,16.4681,16.2673,16.2673,430600.0
2008-09-05 09:30:00,29.71,30.12,29.67,29.84,74500.0,16.1208,16.3433,16.0991,16.1914,74500.0
2008-09-05 10:00:00,29.85,30.0,29.76,29.91,67000.0,16.1968,16.2782,16.148,16.2293,67000.0
2008-09-05 10:30:00,29.89,30.05,29.74,29.79,103100.0,16.2185,16.3053,16.1371,16.1642,103100.0
2008-09-05 11:00:00,29.79,30.07,29.76,30.04,102200.0,16.1642,16.3162,16.148,16.2999,102200.0
2008-09-05 11:30:00,30.03,30.34,29.98,30.23,125900.0,16.2945,16.4627,16.2673,16.403,125900.0
2008-09-05 12:00:00,30.23,30.28,30.02,30.25,77600.0,16.403,16.4301,16.289,16.4138,77600.0
2008-09-05 12:30:00,30.25,30.38,30.06,30.09,77700.0,16.4138,16.4844,16.3107,16.327,77700.0
2008-09-05 13:00:00,30.1,30.24,30.06,30.18,58600.0,16.3324,16.4084,16.3107,16.3758,58600.0
2008-09-05 13:30:00,30.19,30.3,30.04,30.21,114600.0,16.3813,16.441,16.2999,16.3921,114600.0
2008-09-05 14:00:00,30.2,30.22,30.04,30.15,139500.0,16.3867,16.3976,16.2999,16.3596,139500.0
2008-09-05 14:30:00,30.16,30.38,30.12,30.33,105700.0,16.365,16.4844,16.3433,16.4572,105700.0
2008-09-05 15:00:00,30.33,30.33,30.09,30.17,106100.0,16.4572,16.4572,16.327,16.3704,106100.0
2008-09-05 15:30:00,30.16,30.57,30.15,30.52,447300.0,16.365,16.5875,16.3596,16.5603,447300.0
2008-09-08 09:30:00,31.55,31.94,31.08,31.41,180600.0,17.1192,17.3308,16.8642,17.0433,180600.0
2008-09-08 10:00:00,31.42,31.67,31.26,31.43,114000.0,17.0487,17.1843,16.9619,17.0541,114000.0
2008-09-08 10:30:00,31.46,31.66,31.11,31.11,137800.0,17.0704,17.1789,16.8805,16.8805,137800.0
2008-09-08 11:00:00,31.11,31.51,30.9,31.25,148700.0,16.8805,17.0975,16.7665,16.9564,148700.0
2008-09-08 11:30:00,31.24,31.49,31.01,31.21,97800.0,16.951,17.0867,16.8262,16.9347,97800.0
2008-09-08 12:00:00,31.22,31.25,30.99,31.21,113600.0,16.9402,16.9564,16.8154,16.9347,113600.0
2008-09-08 12:30:00,31.22,31.59,31.22,31.54,93900.0,16.9402,17.1409,16.9402,17.1138,93900.0
2008-09-08 13:00:00,31.54,31.55,31.24,31.37,61400.0,17.1138,17.1192,16.951,17.0215,61400.0
2008-09-08 13:30:00,31.33,31.38,31.11,31.2,88100.0,16.9998,17.027,16.8805,16.9293,88100.0
2008-09-08 14:00:00,31.2,31.43,31.19,31.39,71200.0,16.9293,17.0541,16.9239,17.0324,71200.0
2008-09-08 14:30:00,31.39,31.43,31.19,31.26,105700.0,17.0324,17.0541,16.9239,16.9619,105700.0
2008-09-08 15:00:00,31.26,31.49,31.2,31.49,232800.0,16.9619,17.0867,16.9293,17.0867,232800.0
2008-09-08 15:30:00,31.49,31.87,31.46,31.87,441000.0,17.0867,17.2929,17.0704,17.2929,441000.0
2008-09-09 09:30:00,31.8,31.83,31.14,31.51,231300.0,17.2549,17.2711,16.8967,17.0975,231300.0
2008-09-09 10:00:00,31.49,31.75,31.4,31.57,151000.0,17.0867,17.2277,17.0378,17.1301,151000.0
2008-09-09 10:30:00,31.58,31.65,31.13,31.17,140700.0,17.1355,17.1735,16.8913,16.913,140700.0
2008-09-09 11:00:00,31.16,31.31,30.96,31.24,137800.0,16.9076,16.989,16.7991,16.951,137800.0
2008-09-09 11:30:00,31.24,31.24,30.95,30.95,121200.0,16.951,16.951,16.7937,16.7937,121200.0
2008-09-09 12:00:00,30.97,31.02,30.84,30.84,115600.0,16.8045,16.8316,16.734,16.734,115600.0
2008-09-09 12:30:00,30.84,31.04,30.79,30.83,128700.0,16.734,16.8425,16.7068,16.7285,128700.0
2008-09-09 13:00:00,30.81,30.92,30.64,30.66,268000.0,16.7177,16.7774,16.6254,16.6363,268000.0
2008-09-09 13:30:00,30.66,30.75,30.57,30.63,289700.0,16.6363,16.6851,16.5875,16.62,289700.0
2008-09-09 14:00:00,30.63,30.74,30.39,30.45,182800.0,16.62,16.6797,16.4898,16.5224,182800.0
2008-09-09 14:30:00,30.46,30.46,30.18,30.2,198900.0,16.5278,16.5278,16.3758,16.3867,198900.0
2008-09-09 15:00:00,30.2,30.37,30.0,30.36,175000.0,16.3867,16.4789,16.2782,16.4735,175000.0
2008-09-09 15:30:00,30.38,30.43,29.86,29.88,307900.0,16.4844,16.5115,16.2022,16.2131,307900.0
2008-09-10 09:30:00,30.02,30.11,29.55,29.82,158000.0,16.289,16.3379,16.034,16.1805,158000.0
2008-09-10 10:00:00,29.79,29.97,29.65,29.69,104900.0,16.1642,16.2619,16.0883,16.11,104900.0
2008-09-10 10:30:00,29.71,29.79,29.42,29.45,116700.0,16.1208,16.1642,15.9635,15.9797,116700.0
2008-09-10 11:00:00,29.43,29.56,29.38,29.41,87500.0,15.9689,16.0394,15.9418,15.958,87500.0
2008-09-10 11:30:00,29.4,29.77,29.38,29.55,108400.0,15.9526,16.1534,15.9418,16.034,108400.0
2008-09-10 12:00:00,29.56,29.78,29.52,29.56,67800.0,16.0394,16.1588,16.0177,16.0394,67800.0
2008-09-10 12:30:00,29.57,29.76,29.57,29.6,93100.0,16.0449,16.148,16.0449,16.0611,93100.0
2008-09-10 13:00:00,29.59,29.63,29.5,29.56,72600.0,16.0557,16.0774,16.0069,16.0394,72600.0
2008-09-10 13:30:00,29.55,29.67,29.5,29.53,82000.0,16.034,16.0991,16.0069,16.0232,82000.0
2008-09-10 14:00:00,29.51,29.89,29.51,29.75,260300.0,16.0123,16.2185,16.0123,16.1425,260300.0
2008-09-10 14:30:00,29.74,29.86,29.56,29.6,222100.0,16.1371,16.2022,16.0394,16.0611,222100.0
2008-09-10 15:00:00,29.62,29.92,29.61,29.69,180900.0,16.072,16.2348,16.0666,16.11,180900.0
2008-09-10 15:30:00,29.68,29.71,29.37,29.45,347600.0,16.1045,16.1208,15.9363,15.9797,347600.0
2008-09-11 09:30:00,29.09,29.32,28.38,28.6,179100.0,15.7844,15.9092,15.3992,15.5185,179100.0
2008-09-11 10:00:00,28.6,28.95,28.59,28.59,139200.0,15.5185,15.7084,15.5131,15.5131,139200.0
2008-09-11 10:30:00,28.59,28.95,28.54,28.8,141800.0,15.5131,15.7084,15.486,15.6271,141800.0
2008-09-11 11:00:00,28.8,28.9,28.65,28.68,144200.0,15.6271,15.6813,15.5457,15.5619,144200.0
2008-09-11 11:30:00,28.7,29.08,28.68,28.94,139100.0,15.5728,15.779,15.5619,15.703,139100.0
2008-09-11 12:00:00,28.95,29.17,28.84,28.85,77900.0,15.7084,15.8278,15.6488,15.6542,77900.0
2008-09-11 12:30:00,28.86,28.95,28.73,28.81,113000.0,15.6596,15.7084,15.5891,15.6325,113000.0
2008-09-11 13:00:00,28.81,28.83,28.54,28.65,87000.0,15.6325,15.6433,15.486,15.5457,87000.0
2008-09-11 13:30:00,28.67,29.03,28.65,28.91,109800.0,15.5565,15.7519,15.5457,15.6867,109800.0
2008-09-11 14:00:00,28.92,29.26,28.82,29.24,145300.0,15.6922,15.8767,15.6379,15.8658,145300.0
2008-09-11 14:30:00,29.24,29.32,29.13,29.17,108800.0,15.8658,15.9092,15.8061,15.8278,108800.0
2008-09-11 15:00:00,29.14,29.35,28.9,28.91,200800.0,15.8115,15.9255,15.6813,15.6867,200800.0
2008-09-11 15:30:00,28.91,29.68,28.85,29.68,347200.0,15.6867,16.1045,15.6542,16.1045,347200.0
2008-09-12 09:30:00,29.41,29.57,29.14,29.39,71800.0,15.958,16.0449,15.8115,15.9472,71800.0
2008-09-12 10:00:00,29.4,29.71,29.35,29.6,65100.0,15.9526,16.1208,15.9255,16.0611,65100.0
2008-09-12 10:30:00,29.6,29.79,29.46,29.79,53000.0,16.0611,16.1642,15.9852,16.1642,53000.0
2008-09-12 11:00:00,29.81,29.97,29.71,29.8,73000.0,16.1751,16.2619,16.1208,16.1697,73000.0
2008-09-12 11:30:00,29.8,29.81,29.54,29.61,68600.0,16.1697,16.1751,16.0286,16.0666,68600.0
2008-09-12 12:00:00,29.62,29.69,29.53,29.57,50700.0,16.072,16.11,16.0232,16.0449,50700.0
2008-09-12 12:30:00,29.56,29.58,29.27,29.3,75800.0,16.0394,16.0503,15.8821,15.8984,75800.0
2008-09-12 13:00:00,29.29,29.6,29.24,29.54,82800.0,15.8929,16.0611,15.8658,16.0286,82800.0
2008-09-12 13:30:00,29.56,29.91,29.42,29.77,82200.0,16.0394,16.2293,15.9635,16.1534,82200.0
2008-09-12 14:00:00,29.81,29.82,29.48,29.51,111600.0,16.1751,16.1805,15.996,16.0123,111600.0
2008-09-12 14:30:00,29.52,29.8,29.49,29.71,85300.0,16.0177,16.1697,16.0014,16.1208,85300.0
2008-09-12 15:00:00,29.7,29.73,29.48,29.55,99400.0,16.1154,16.1317,15.996,16.034,99400.0
2008-09-12 15:30:00,29.55,29.61,29.37,29.59,185000.0,16.034,16.0666,15.9363,16.0557,185000.0
2008-09-15 09:30:00,27.44,30.09,27.44,29.62,150500.0,14.8891,16.327,14.8891,16.072,150500.0
2008-09-15 10:00:00,29.63,29.95,29.59,29.9,104400.0,16.0774,16.251,16.0557,16.2239,104400.0
2008-09-15 10:30:00,29.91,30.13,29.8,30.05,160200.0,16.2293,16.3487,16.1697,16.3053,160200.0
2008-09-15 11:00:00,30.06,30.19,29.85,29.87,83600.0,16.3107,16.3813,16.1968,16.2076,83600.0
2008-09-15 11:30:00,29.86,29.88,29.35,29.42,119300.0,16.2022,16.2131,15.9255,15.9635,119300.0
2008-09-15 12:00:00,29.42,29.95,29.4,29.72,76900.0,15.9635,16.251,15.9526,16.1262,76900.0
2008-09-15 12:30:00,29.73,29.93,29.63,29.91,55200.0,16.1317,16.2402,16.0774,16.2293,55200.0
2008-09-15 13:00:00,29.87,29.9,29.44,29.48,47100.0,16.2076,16.2239,15.9743,15.996,47100.0
2008-09-15 13:30:00,29.49,29.54,29.26,29.46,59300.0,16.0014,16.0286,15.8767,15.9852,59300.0
2008-09-15 14:00:00,29.45,29.62,29.31,29.45,60400.0,15.9797,16.072,15.9038,15.9797,60400.0
2008-09-15 14:30:00,29.42,29.55,29.16,29.33,69100.0,15.9635,16.034,15.8224,15.9146,69100.0
2008-09-15 15:00:00,29.31,29.32,28.9,29.0,113100.0,15.9038,15.9092,15.6813,15.7356,113100.0
2008-09-15 15:30:00,28.99,29.45,28.44,28.45,399900.0,15.7301,15.9797,15.4317,15.4371,399900.0
2008-09-16 09:30:00,27.35,28.51,26.99,27.86,260800.0,14.8403,15.4697,14.6449,15.117,260800.0
2008-09-16 10:00:00,27.86,28.73,27.84,28.57,187800.0,15.117,15.5891,15.1061,15.5023,187800.0
2008-09-16 10:30:00,28.56,28.83,28.13,28.57,155500.0,15.4968,15.6433,15.2635,15.5023,155500.0
2008-09-16 11:00:00,28.57,28.82,27.86,27.9,188500.0,15.5023,15.6379,15.117,15.1387,188500.0
2008-09-16 11:30:00,27.87,28.27,27.81,28.22,97600.0,15.1224,15.3395,15.0899,15.3123,97600.0
2008-09-16 12:00:00,28.22,28.43,28.11,28.28,89800.0,15.3123,15.4263,15.2527,15.3449,89800.0
2008-09-16 12:30:00,28.25,28.39,28.09,28.39,59400.0,15.3286,15.4046,15.2418,15.4046,59400.0
2008-09-16 13:00:00,28.39,28.62,28.36,28.56,71600.0,15.4046,15.5294,15.3883,15.4968,71600.0
2008-09-16 13:30:00,28.58,28.63,28.54,28.57,70800.0,15.5077,15.5348,15.486,15.5023,70800.0
2008-09-16 14:00:00,28.56,28.82,27.85,28.07,204700.0,15.4968,15.6379,15.1116,15.2309,204700.0
2008-09-16 14:30:00,28.08,29.07,28.06,28.79,213800.0,15.2364,15.7736,15.2255,15.6216,213800.0
2008-09-16 15:00:00,28.79,29.22,28.74,28.85,183500.0,15.6216,15.8549,15.5945,15.6542,183500.0
2008-09-16 15:30:00,28.85,29.38,28.72,29.38,367400.0,15.6542,15.9418,15.5836,15.9418,367400.0
2008-09-17 09:30:00,28.65,28.83,28.24,28.78,145700.0,15.771,15.8701,15.5454,15.8426,145700.0
2008-09-17 10:00:00,28.81,28.95,28.41,28.42,123300.0,15.8591,15.9362,15.6389,15.6444,123300.0
2008-09-17 10:30:00,28.42,28.47,28.0,28.03,122100.0,15.6444,15.672,15.4132,15.4298,122100.0
2008-09-17 11:00:00,28.01,28.06,27.54,27.59,134100.0,15.4187,15.4463,15.16,15.1875,134100.0
2008-09-17 11:30:00,27.6,27.8,27.48,27.51,197800.0,15.193,15.3031,15.127,15.1435,197800.0
2008-09-17 12:00:00,27.51,27.64,27.24,27.42,156800.0,15.1435,15.2151,14.9949,15.094,156800.0
2008-09-17 12:30:00,27.41,27.99,27.41,27.63,153400.0,15.0885,15.4077,15.0885,15.2096,153400.0
2008-09-17 13:00:00,27.62,27.81,27.43,27.43,90000.0,15.2041,15.3086,15.0995,15.0995,90000.0
2008-09-17 13:30:00,27.45,27.58,27.28,27.5,119900.0,15.1105,15.182,15.0169,15.138,119900.0
2008-09-17 14:00:00,27.5,27.89,27.36,27.88,130900.0,15.138,15.3527,15.0609,15.3472,130900.0
2008-09-17 14:30:00,27.89,28.19,27.66,27.85,190000.0,15.3527,15.5178,15.2261,15.3307,190000.0
2008-09-17 15:00:00,27.86,28.17,27.76,27.83,186600.0,15.3362,15.5068,15.2811,15.3197,186600.0
2008-09-17 15:30:00,27.82,27.82,26.91,26.96,365500.0,15.3142,15.3142,14.8132,14.8407,365500.0
2008-09-18 09:30:00,27.22,27.77,27.0,27.62,141900.0,14.9839,15.2866,14.8628,15.2041,141900.0
2008-09-18 10:00:00,27.64,27.76,27.38,27.62,105600.0,15.2151,15.2811,15.0719,15.2041,105600.0
2008-09-18 10:30:00,27.61,27.66,27.22,27.26,85000.0,15.1986,15.2261,14.9839,15.0059,85000.0
2008-09-18 11:00:00,27.28,27.29,26.65,26.77,157100.0,15.0169,15.0224,14.6701,14.7362,157100.0
2008-09-18 11:30:00,26.79,27.14,26.62,26.81,157000.0,14.7472,14.9398,14.6536,14.7582,157000.0
2008-09-18 12:00:00,26.78,27.0,26.59,26.68,133500.0,14.7417,14.8628,14.6371,14.6866,133500.0
2008-09-18 12:30:00,26.7,26.87,26.44,26.52,167800.0,14.6976,14.7912,14.5545,14.5985,167800.0
2008-09-18 13:00:00,26.53,28.14,26.51,28.01,176000.0,14.604,15.4903,14.593,15.4187,176000.0
2008-09-18 13:30:00,28.05,29.08,28.01,28.87,206800.0,15.4408,16.0077,15.4187,15.8921,206800.0
2008-09-18 14:00:00,28.87,28.95,28.28,28.4,141100.0,15.8921,15.9362,15.5674,15.6334,141100.0
2008-09-18 14:30:00,28.38,28.64,27.86,28.53,199200.0,15.6224,15.7655,15.3362,15.705,199200.0
2008-09-18 15:00:00,28.56,30.06,28.42,29.6,292000.0,15.7215,16.5472,15.6444,16.294,292000.0
2008-09-18 15:30:00,29.52,30.47,29.52,30.42,458100.0,16.25,16.7729,16.25,16.7454,458100.0
2008-09-19 09:30:00,34.84,34.84,13.68,32.65,341400.0,19.1785,19.1785,7.5305,17.9729,341400.0
2008-09-19 10:00:00,32.64,32.75,32.23,32.37,139000.0,17.9674,18.028,17.7417,17.8188,139000.0
2008-09-19 10:30:00,32.18,32.25,31.02,31.02,62800.0,17.7142,17.7527,17.0757,17.0757,62800.0
2008-09-19 11:00:00,31.05,32.2,31.04,32.15,58800.0,17.0922,17.7252,17.0867,17.6977,58800.0
2008-09-19 11:30:00,32.16,32.16,31.48,31.98,114500.0,17.7032,17.7032,17.3289,17.6041,114500.0
2008-09-19 12:00:00,32.09,32.97,32.09,32.94,64900.0,17.6647,18.1491,17.6647,18.1326,64900.0
2008-09-19 12:30:00,32.97,32.98,31.96,32.09,41500.0,18.1491,18.1546,17.5931,17.6647,41500.0
2008-09-19 13:00:00,32.08,32.55,31.98,32.53,32400.0,17.6592,17.9179,17.6041,17.9069,32400.0
2008-09-19 13:30:00,32.54,32.55,31.14,31.44,57900.0,17.9124,17.9179,17.1417,17.3069,57900.0
2008-09-19 14:00:00,31.42,31.71,31.41,31.71,33700.0,17.2959,17.4555,17.2903,17.4555,33700.0
2008-09-19 14:30:00,31.73,32.98,31.73,32.96,94200.0,17.4665,18.1546,17.4665,18.1436,94200.0
2008-09-19 15:00:00,32.98,34.0,32.61,32.88,283300.0,18.1546,18.7161,17.9509,18.0995,283300.0
2008-09-19 15:30:00,32.88,33.5,31.92,33.35,185400.0,18.0995,18.4408,17.5711,18.3583,185400.0
2008-09-22 09:30:00,32.01,33.45,30.97,31.12,52700.0,17.6206,18.4133,17.0481,17.1307,52700.0
2008-09-22 10:00:00,31.23,31.3,30.97,31.21,59800.0,17.1913,17.2298,17.0481,17.1803,59800.0
2008-09-22 10:30:00,31.24,31.66,30.72,31.21,128700.0,17.1968,17.428,16.9105,17.1803,128700.0
2008-09-22 11:00:00,31.23,31.23,30.6,31.01,82200.0,17.1913,17.1913,16.8445,17.0702,82200.0
2008-09-22 11:30:00,31.0,31.2,30.74,31.11,45200.0,17.0647,17.1747,16.9215,17.1252,45200.0
2008-09-22 12:00:00,31.17,31.52,31.08,31.33,39200.0,17.1582,17.3509,17.1087,17.2463,39200.0
2008-09-22 12:30:00,31.3,31.65,31.18,31.59,35000.0,17.2298,17.4225,17.1637,17.3894,35000.0
2008-09-22 13:00:00,31.59,31.65,31.23,31.28,23400.0,17.3894,17.4225,17.1913,17.2188,23400.0
2008-09-22 13:30:00,31.29,31.31,30.86,31.07,28100.0,17.2243,17.2353,16.9876,17.1032,28100.0
2008-09-22 14:00:00,31.1,31.17,30.85,31.07,36300.0,17.1197,17.1582,16.9821,17.1032,36300.0
2008-09-22 14:30:00,31.07,31.52,31.07,31.15,51000.0,17.1032,17.3509,17.1032,17.1472,51000.0
2008-09-22 15:00:00,31.2,31.26,30.66,30.73,58700.0,17.1747,17.2078,16.8775,16.916,58700.0
2008-09-22 15:30:00,30.7,30.89,30.29,30.46,84700.0,16.8995,17.0041,16.6738,16.7674,84700.0
2008-09-23 09:30:00,34.7,35.0,31.31,32.22,54100.0,19.1014,19.2665,17.2353,17.7362,54100.0
2008-09-23 10:00:00,32.39,32.75,31.89,32.58,51100.0,17.8298,18.028,17.5546,17.9344,51100.0
2008-09-23 10:30:00,32.63,33.3,32.63,33.3,51600.0,17.9619,18.3307,17.9619,18.3307,51600.0
2008-09-23 11:00:00,33.41,34.0,33.12,33.75,54800.0,18.3913,18.7161,18.2317,18.5785,54800.0
2008-09-23 11:30:00,33.72,33.75,33.12,33.27,45300.0,18.5619,18.5785,18.2317,18.3142,45300.0
2008-09-23 12:00:00,33.27,33.69,33.19,33.57,72900.0,18.3142,18.5454,18.2702,18.4794,72900.0
2008-09-23 12:30:00,33.57,33.59,32.85,32.89,41900.0,18.4794,18.4904,18.083,18.105,41900.0
2008-09-23 13:00:00,32.9,32.91,32.24,32.42,28300.0,18.1106,18.1161,17.7472,17.8463,28300.0
2008-09-23 13:30:00,32.38,32.38,31.37,31.42,44500.0,17.8243,17.8243,17.2683,17.2959,44500.0
2008-09-23 14:00:00,31.41,31.41,29.91,30.06,114700.0,17.2903,17.2903,16.4646,16.5472,114700.0
2008-09-23 14:30:00,30.03,30.17,29.62,30.07,54800.0,16.5307,16.6078,16.305,16.5527,54800.0
2008-09-23 15:00:00,30.1,30.45,30.02,30.16,56800.0,16.5692,16.7619,16.5252,16.6023,56800.0
2008-09-23 15:30:00,30.17,30.25,29.41,29.56,120900.0,16.6078,16.6518,16.1894,16.272,120900.0
2008-09-24 09:30:00,28.99,30.18,28.99,29.52,50200.0,15.9582,16.6133,15.9582,16.25,50200.0
2008-09-24 10:00:00,29.48,29.55,28.92,29.15,43400.0,16.2279,16.2665,15.9197,16.0463,43400.0
2008-09-24 10:30:00,29.18,29.54,29.16,29.51,54600.0,16.0628,16.261,16.0518,16.2445,54600.0
2008-09-24 11:00:00,29.53,29.53,29.12,29.29,48600.0,16.2555,16.2555,16.0298,16.1233,48600.0
2008-09-24 11:30:00,29.29,29.41,29.18,29.34,49000.0,16.1233,16.1894,16.0628,16.1509,49000.0
2008-09-24 12:00:00,29.34,29.55,29.27,29.41,35600.0,16.1509,16.2665,16.1123,16.1894,35600.0
2008-09-24 12:30:00,29.41,29.47,29.36,29.41,25600.0,16.1894,16.2224,16.1619,16.1894,25600.0
2008-09-24 13:00:00,29.42,29.75,29.35,29.62,42500.0,16.1949,16.3766,16.1564,16.305,42500.0
2008-09-24 13:30:00,29.62,29.7,29.47,29.52,35200.0,16.305,16.349,16.2224,16.25,35200.0
2008-09-24 14:00:00,29.53,29.57,29.37,29.47,54300.0,16.2555,16.2775,16.1674,16.2224,54300.0
2008-09-24 14:30:00,29.45,29.62,29.34,29.52,63700.0,16.2114,16.305,16.1509,16.25,63700.0
2008-09-24 15:00:00,29.49,29.57,29.38,29.54,61100.0,16.2334,16.2775,16.1729,16.261,61100.0
2008-09-24 15:30:00,29.62,30.03,29.31,29.85,101800.0,16.305,16.5307,16.1344,16.4316,101800.0
2008-09-25 09:30:00,32.49,32.49,29.0,30.87,61600.0,17.8849,17.8849,15.9637,16.9931,61600.0
2008-09-25 10:00:00,30.8,30.83,30.33,30.69,33500.0,16.9546,16.9711,16.6958,16.894,33500.0
2008-09-25 10:30:00,30.73,30.84,30.6,30.78,54100.0,16.916,16.9766,16.8445,16.9436,54100.0
2008-09-25 11:00:00,30.8,30.86,30.68,30.7,40600.0,16.9546,16.9876,16.8885,16.8995,40600.0
2008-09-25 11:30:00,30.71,30.8,30.66,30.71,30300.0,16.905,16.9546,16.8775,16.905,30300.0
2008-09-25 12:00:00,30.71,30.84,30.63,30.67,48100.0,16.905,16.9766,16.861,16.883,48100.0
2008-09-25 12:30:00,30.74,30.93,30.68,30.71,44600.0,16.9215,17.0261,16.8885,16.905,44600.0
2008-09-25 13:00:00,30.69,30.94,30.69,30.86,76600.0,16.894,17.0316,16.894,16.9876,76600.0
2008-09-25 13:30:00,30.89,31.05,30.8,30.93,49600.0,17.0041,17.0922,16.9546,17.0261,49600.0
2008-09-25 14:00:00,31.0,31.0,30.77,31.0,78100.0,17.0647,17.0647,16.938,17.0647,78100.0
2008-09-25 14:30:00,31.0,31.04,30.85,31.03,59200.0,17.0647,17.0867,16.9821,17.0812,59200.0
2008-09-25 15:00:00,31.01,31.12,30.97,31.02,64000.0,17.0702,17.1307,17.0481,17.0757,64000.0
2008-09-25 15:30:00,31.01,31.25,30.87,31.15,140600.0,17.0702,17.2023,16.9931,17.1472,140600.0
2008-09-26 09:30:00,30.38,33.87,30.35,31.34,41800.0,16.7234,18.6445,16.7068,17.2518,41800.0
2008-09-26 10:00:00,31.43,31.55,30.8,30.86,69200.0,17.3014,17.3674,16.9546,16.9876,69200.0
2008-09-26 10:30:00,30.88,31.03,30.42,30.86,59200.0,16.9986,17.0812,16.7454,16.9876,59200.0
2008-09-26 11:00:00,30.82,31.05,30.66,31.01,39600.0,16.9656,17.0922,16.8775,17.0702,39600.0
2008-09-26 11:30:00,31.02,31.2,30.99,31.04,28700.0,17.0757,17.1747,17.0592,17.0867,28700.0
2008-09-26 12:00:00,31.08,31.15,30.95,31.01,13100.0,17.1087,17.1472,17.0371,17.0702,13100.0
2008-09-26 12:30:00,31.0,31.49,31.0,31.45,19500.0,17.0647,17.3344,17.0647,17.3124,19500.0
2008-09-26 13:00:00,31.45,31.66,31.43,31.64,16200.0,17.3124,17.428,17.3014,17.417,16200.0
2008-09-26 13:30:00,31.64,31.76,31.47,31.55,31700.0,17.417,17.483,17.3234,17.3674,31700.0
2008-09-26 14:00:00,31.53,31.66,31.37,31.37,36000.0,17.3564,17.428,17.2683,17.2683,36000.0
2008-09-26 14:30:00,31.31,31.42,30.89,30.89,31500.0,17.2353,17.2959,17.0041,17.0041,31500.0
2008-09-26 15:00:00,30.93,31.66,30.93,31.58,57400.0,17.0261,17.428,17.0261,17.3839,57400.0
2008-09-26 15:30:00,31.6,32.16,31.31,32.16,90900.0,17.3949,17.7032,17.2353,17.7032,90900.0
2008-09-29 09:30:00,32.15,33.45,31.31,32.12,86100.0,17.6977,18.4133,17.2353,17.6812,86100.0
2008-09-29 10:00:00,32.13,32.25,31.58,31.88,100200.0,17.6867,17.7527,17.3839,17.5491,100200.0
2008-09-29 10:30:00,31.9,32.34,31.85,32.17,40000.0,17.5601,17.8023,17.5326,17.7087,40000.0
2008-09-29 11:00:00,32.19,32.41,31.53,32.0,77200.0,17.7197,17.8408,17.3564,17.6151,77200.0
2008-09-29 11:30:00,31.95,32.17,31.7,31.85,51200.0,17.5876,17.7087,17.45,17.5326,51200.0
2008-09-29 12:00:00,31.92,32.16,31.62,31.9,87300.0,17.5711,17.7032,17.4059,17.5601,87300.0
2008-09-29 12:30:00,31.9,32.39,31.76,32.17,73400.0,17.5601,17.8298,17.483,17.7087,73400.0
2008-09-29 13:00:00,32.2,32.35,31.37,31.96,49700.0,17.7252,17.8078,17.2683,17.5931,49700.0
2008-09-29 13:30:00,31.93,32.24,28.72,29.98,61700.0,17.5766,17.7472,15.8096,16.5032,61700.0
2008-09-29 14:00:00,30.02,30.02,28.6,29.5,63500.0,16.5252,16.5252,15.7435,16.2389,63500.0
2008-09-29 14:30:00,29.4,29.95,29.4,29.47,68800.0,16.1839,16.4867,16.1839,16.2224,68800.0
2008-09-29 15:00:00,29.49,29.5,28.67,29.09,98700.0,16.2334,16.2389,15.7821,16.0133,98700.0
2008-09-29 15:30:00,29.05,29.1,28.66,28.92,121400.0,15.9912,16.0188,15.7765,15.9197,121400.0
2008-09-30 09:30:00,28.43,29.53,25.5,25.5,129500.0,15.6499,16.2555,14.0371,14.0371,129500.0
2008-09-30 10:00:00,25.5,28.87,25.5,28.59,65600.0,14.0371,15.8921,14.0371,15.738,65600.0
2008-09-30 10:30:00,28.59,29.79,28.51,29.79,55900.0,15.738,16.3986,15.694,16.3986,55900.0
2008-09-30 11:00:00,29.87,29.91,28.24,28.55,41800.0,16.4426,16.4646,15.5454,15.716,41800.0
2008-09-30 11:30:00,28.56,29.29,28.56,29.25,52100.0,15.7215,16.1233,15.7215,16.1013,52100.0
2008-09-30 12:00:00,29.25,29.32,28.38,28.78,47100.0,16.1013,16.1399,15.6224,15.8426,47100.0
2008-09-30 12:30:00,28.78,29.08,28.71,28.89,23100.0,15.8426,16.0077,15.8041,15.9032,23100.0
2008-09-30 13:00:00,28.89,29.17,28.53,29.17,32300.0,15.9032,16.0573,15.705,16.0573,32300.0
2008-09-30 13:30:00,29.16,29.62,29.08,29.48,45100.0,16.0518,16.305,16.0077,16.2279,45100.0
2008-09-30 14:00:00,29.51,29.75,29.46,29.68,47100.0,16.2445,16.3766,16.2169,16.338,47100.0
2008-09-30 14:30:00,29.68,29.69,29.34,29.5,51700.0,16.338,16.3435,16.1509,16.2389,51700.0
2008-09-30 15:00:00,29.5,29.54,29.24,29.45,85600.0,16.2389,16.261,16.0958,16.2114,85600.0
2008-09-30 15:30:00,29.45,29.83,28.92,29.75,197000.0,16.2114,16.4206,15.9197,16.3766,197000.0
2008-10-01 09:30:00,27.23,28.15,26.93,27.6,108800.0,14.9894,15.4958,14.8242,15.193,108800.0
2008-10-01 10:00:00,27.55,27.85,27.23,27.85,54200.0,15.1655,15.3307,14.9894,15.3307,54200.0
2008-10-01 10:30:00,27.84,28.22,27.81,28.22,37700.0,15.3252,15.5343,15.3086,15.5343,37700.0
2008-10-01 11:00:00,28.22,28.41,28.0,28.35,35800.0,15.5343,15.6389,15.4132,15.6059,35800.0
2008-10-01 11:30:00,28.36,28.56,28.32,28.54,30000.0,15.6114,15.7215,15.5894,15.7105,30000.0
2008-10-01 12:00:00,28.54,28.72,28.42,28.72,37200.0,15.7105,15.8096,15.6444,15.8096,37200.0
2008-10-01 12:30:00,28.72,28.8,28.34,28.63,65200.0,15.8096,15.8536,15.6004,15.76,65200.0
2008-10-01 13:00:00,28.62,28.63,28.45,28.55,21400.0,15.7545,15.76,15.6609,15.716,21400.0
2008-10-01 13:30:00,28.53,28.71,28.23,28.62,54300.0,15.705,15.8041,15.5398,15.7545,54300.0
2008-10-01 14:00:00,28.62,29.15,28.57,29.15,47000.0,15.7545,16.0463,15.727,16.0463,47000.0
2008-10-01 14:30:00,29.15,29.66,29.06,29.48,33300.0,16.0463,16.327,15.9967,16.2279,33300.0
2008-10-01 15:00:00,29.45,29.8,29.32,29.61,66700.0,16.2114,16.4041,16.1399,16.2995,66700.0
2008-10-01 15:30:00,29.62,29.7,29.21,29.6,128500.0,16.305,16.349,16.0793,16.294,128500.0
2008-10-02 09:30:00,29.16,29.56,28.58,28.78,116500.0,16.0518,16.272,15.7325,15.8426,116500.0
2008-10-02 10:00:00,28.73,28.96,28.31,28.72,55900.0,15.8151,15.9417,15.5839,15.8096,55900.0
2008-10-02 10:30:00,28.74,28.94,28.41,28.5,52300.0,15.8206,15.9307,15.6389,15.6885,52300.0
2008-10-02 11:00:00,28.48,28.59,28.26,28.48,82000.0,15.6775,15.738,15.5564,15.6775,82000.0
2008-10-02 11:30:00,28.49,28.6,28.45,28.56,41500.0,15.683,15.7435,15.6609,15.7215,41500.0
2008-10-02 12:00:00,28.55,28.57,28.11,28.11,36700.0,15.716,15.727,15.4738,15.4738,36700.0
2008-10-02 12:30:00,28.17,28.17,27.5,27.53,38800.0,15.5068,15.5068,15.138,15.1545,38800.0
2008-10-02 13:00:00,27.52,27.59,27.35,27.5,45700.0,15.149,15.1875,15.0554,15.138,45700.0
2008-10-02 13:30:00,27.5,27.86,27.49,27.85,54500.0,15.138,15.3362,15.1325,15.3307,54500.0
2008-10-02 14:00:00,27.86,27.86,27.62,27.65,58900.0,15.3362,15.3362,15.2041,15.2206,58900.0
2008-10-02 14:30:00,27.63,27.71,27.37,27.71,65600.0,15.2096,15.2536,15.0664,15.2536,65600.0
2008-10-02 15:00:00,27.71,27.76,26.97,27.01,106200.0,15.2536,15.2811,14.8462,14.8683,106200.0
2008-10-02 15:30:00,26.99,27.14,26.7,26.76,117200.0,14.8573,14.9398,14.6976,14.7307,117200.0
2008-10-03 09:30:00,26.8,30.5,26.75,27.0,75300.0,14.7527,16.7894,14.7251,14.8628,75300.0
2008-10-03 10:00:00,27.0,27.0,26.26,26.5,32500.0,14.8628,14.8628,14.4554,14.5875,32500.0
2008-10-03 10:30:00,26.54,26.93,26.51,26.75,93200.0,14.6095,14.8242,14.593,14.7251,93200.0
2008-10-03 11:00:00,26.73,27.02,26.55,26.66,34500.0,14.7141,14.8738,14.6151,14.6756,34500.0
2008-10-03 11:30:00,26.65,26.98,26.65,26.71,26300.0,14.6701,14.8518,14.6701,14.7031,26300.0
2008-10-03 12:00:00,26.7,26.78,26.64,26.77,18200.0,14.6976,14.7417,14.6646,14.7362,18200.0
2008-10-03 12:30:00,26.77,27.4,26.75,27.4,26400.0,14.7362,15.083,14.7251,15.083,26400.0
2008-10-03 13:00:00,27.43,27.88,27.24,27.3,44100.0,15.0995,15.3472,14.9949,15.0279,44100.0
2008-10-03 13:30:00,27.31,27.42,26.19,26.71,121600.0,15.0334,15.094,14.4169,14.7031,121600.0
2008-10-03 14:00:00,26.74,26.75,26.19,26.28,90800.0,14.7196,14.7251,14.4169,14.4664,90800.0
2008-10-03 14:30:00,26.29,26.33,25.53,26.14,89400.0,14.4719,14.4939,14.0536,14.3894,89400.0
2008-10-03 15:00:00,26.17,26.31,25.67,25.71,74200.0,14.4059,14.4829,14.1306,14.1527,74200.0
2008-10-03 15:30:00,25.71,26.06,25.42,25.53,109100.0,14.1527,14.3453,13.993,14.0536,109100.0
2008-10-06 09:30:00,25.04,26.17,24.12,25.16,84400.0,13.7838,14.4059,13.2774,13.8499,84400.0
2008-10-06 10:00:00,25.19,25.32,24.8,25.12,47400.0,13.8664,13.938,13.6517,13.8279,47400.0
2008-10-06 10:30:00,25.13,25.3,24.44,24.47,40000.0,13.8334,13.927,13.4536,13.4701,40000.0
2008-10-06 11:00:00,24.54,24.67,24.27,24.39,24700.0,13.5086,13.5802,13.36,13.426,24700.0
2008-10-06 11:30:00,24.34,24.6,24.34,24.52,22800.0,13.3985,13.5416,13.3985,13.4976,22800.0
2008-10-06 12:00:00,24.52,24.69,24.48,24.63,19600.0,13.4976,13.5912,13.4756,13.5581,19600.0
2008-10-06 12:30:00,24.66,24.78,24.27,24.62,29400.0,13.5747,13.6407,13.36,13.5526,29400.0
2008-10-06 13:00:00,24.62,24.7,24.19,24.24,80600.0,13.5526,13.5967,13.3159,13.3435,80600.0
2008-10-06 13:30:00,24.25,24.27,24.0,24.05,59600.0,13.349,13.36,13.2113,13.2389,59600.0
2008-10-06 14:00:00,24.07,24.21,23.55,23.58,69400.0,13.2499,13.3269,12.9636,12.9801,69400.0
2008-10-06 14:30:00,23.56,23.66,23.31,23.63,52700.0,12.9691,13.0242,12.8315,13.0077,52700.0
2008-10-06 15:00:00,23.63,24.41,23.55,24.02,106400.0,13.0077,13.437,12.9636,13.2224,106400.0
2008-10-06 15:30:00,24.02,24.54,23.9,24.45,216700.0,13.2224,13.5086,13.1563,13.4591,216700.0
2008-10-07 09:30:00,23.54,24.66,23.5,24.17,66200.0,12.9581,13.5747,12.9361,13.3049,66200.0
2008-10-07 10:00:00,24.13,24.26,23.5,23.58,52100.0,13.2829,13.3545,12.9361,12.9801,52100.0
2008-10-07 10:30:00,23.58,23.62,23.37,23.41,34500.0,12.9801,13.0022,12.8645,12.8866,34500.0
2008-10-07 11:00:00,23.41,23.41,23.08,23.39,38700.0,12.8866,12.8866,12.7049,12.8756,38700.0
2008-10-07 11:30:00,23.39,23.55,23.26,23.4,34700.0,12.8756,12.9636,12.804,12.8811,34700.0
2008-10-07 12:00:00,23.39,23.46,23.21,23.22,43100.0,12.8756,12.9141,12.7765,12.782,43100.0
2008-10-07 12:30:00,23.18,23.24,22.93,23.09,51300.0,12.76,12.793,12.6223,12.7104,51300.0
2008-10-07 13:00:00,23.1,23.42,22.91,22.99,40600.0,12.7159,12.8921,12.6113,12.6554,40600.0
2008-10-07 13:30:00,22.99,23.16,22.57,22.73,56300.0,12.6554,12.7489,12.4242,12.5122,56300.0
2008-10-07 14:00:00,22.7,23.11,22.5,23.02,68000.0,12.4957,12.7214,12.3856,12.6719,68000.0
2008-10-07 14:30:00,23.06,23.23,22.95,23.08,41000.0,12.6939,12.7875,12.6333,12.7049,41000.0
2008-10-07 15:00:00,23.07,23.11,22.8,22.89,69800.0,12.6994,12.7214,12.5508,12.6003,69800.0
2008-10-07 15:30:00,22.89,23.12,22.62,22.66,175900.0,12.6003,12.7269,12.4517,12.4737,175900.0
2008-10-08 09:30:00,22.54,24.75,22.0,24.67,67700.0,12.4077,13.6242,12.1104,13.5802,67700.0
2008-10-08 10:00:00,24.56,24.76,22.26,22.5,60600.0,13.5196,13.6297,12.2535,12.3856,60600.0
2008-10-08 10:30:00,22.65,22.87,22.48,22.65,29200.0,12.4682,12.5893,12.3746,12.4682,29200.0
2008-10-08 11:00:00,22.63,23.19,22.5,23.18,26800.0,12.4572,12.7655,12.3856,12.76,26800.0
2008-10-08 11:30:00,23.14,23.14,21.63,22.24,36500.0,12.7379,12.7379,11.9067,12.2425,36500.0
2008-10-08 12:00:00,22.22,22.5,22.12,22.25,54800.0,12.2315,12.3856,12.1765,12.248,54800.0
2008-10-08 12:30:00,22.25,22.59,22.18,22.43,46200.0,12.248,12.4352,12.2095,12.3471,46200.0
2008-10-08 13:00:00,22.42,23.66,22.35,23.15,82300.0,12.3416,13.0242,12.3031,12.7434,82300.0
2008-10-08 13:30:00,23.15,24.03,23.03,23.96,39000.0,12.7434,13.2279,12.6774,13.1893,39000.0
2008-10-08 14:00:00,23.92,24.28,23.6,24.09,34700.0,13.1673,13.3655,12.9912,13.2609,34700.0
2008-10-08 14:30:00,24.09,24.98,23.96,24.98,40200.0,13.2609,13.7508,13.1893,13.7508,40200.0
2008-10-08 15:00:00,24.98,25.0,23.69,23.72,45900.0,13.7508,13.7618,13.0407,13.0572,45900.0
2008-10-08 15:30:00,23.66,23.97,22.09,22.3,125300.0,13.0242,13.1948,12.1599,12.2755,125300.0
2008-10-09 09:30:00,22.06,23.05,21.88,21.99,84000.0,12.1434,12.6884,12.0443,12.1049,84000.0
2008-10-09 10:00:00,21.96,22.03,21.24,21.27,88200.0,12.0884,12.1269,11.692,11.7086,88200.0
2008-10-09 10:30:00,21.22,21.4,20.85,20.96,99300.0,11.681,11.7801,11.4774,11.5379,99300.0
2008-10-09 11:00:00,20.92,21.46,20.5,21.46,115000.0,11.5159,11.8131,11.2847,11.8131,115000.0
2008-10-09 11:30:00,21.45,21.66,21.3,21.32,221500.0,11.8076,11.9232,11.7251,11.7361,221500.0
2008-10-09 12:00:00,21.31,21.42,21.03,21.3,178800.0,11.7306,11.7911,11.5764,11.7251,178800.0
2008-10-09 12:30:00,21.31,21.37,21.0,21.0,120400.0,11.7306,11.7636,11.5599,11.5599,120400.0
2008-10-09 13:00:00,21.01,21.46,21.01,21.33,72700.0,11.5654,11.8131,11.5654,11.7416,72700.0
2008-10-09 13:30:00,21.3,21.49,21.13,21.15,47400.0,11.7251,11.8297,11.6315,11.6425,47400.0
2008-10-09 14:00:00,21.15,21.27,20.79,20.96,66600.0,11.6425,11.7086,11.4443,11.5379,66600.0
2008-10-09 14:30:00,20.95,21.05,20.72,20.73,74200.0,11.5324,11.5875,11.4058,11.4113,74200.0
2008-10-09 15:00:00,20.7,20.74,20.05,20.07,132300.0,11.3948,11.4168,11.037,11.048,132300.0
2008-10-09 15:30:00,20.05,20.17,18.81,18.81,401100.0,11.037,11.103,10.3544,10.3544,401100.0
2008-10-10 09:30:00,18.5,20.99,17.06,18.67,163000.0,10.1837,11.5544,9.3911,10.2773,163000.0
2008-10-10 10:00:00,18.7,19.24,18.05,18.65,173700.0,10.2938,10.5911,9.936,10.2663,173700.0
2008-10-10 10:30:00,18.69,18.99,18.43,18.68,114900.0,10.2883,10.4535,10.1452,10.2828,114900.0
2008-10-10 11:00:00,18.63,18.84,17.94,17.97,114400.0,10.2553,10.3709,9.8755,9.892,114400.0
2008-10-10 11:30:00,17.96,18.09,17.61,17.73,61100.0,9.8865,9.9581,9.6938,9.7599,61100.0
2008-10-10 12:00:00,17.67,18.04,17.63,17.9,69800.0,9.7269,9.9305,9.7048,9.8535,69800.0
2008-10-10 12:30:00,17.89,18.07,17.7,17.97,54500.0,9.848,9.947,9.7434,9.892,54500.0
2008-10-10 13:00:00,18.0,18.01,17.7,17.98,53000.0,9.9085,9.914,9.7434,9.8975,53000.0
2008-10-10 13:30:00,17.96,17.96,17.29,17.48,51100.0,9.8865,9.8865,9.5177,9.6223,51100.0
2008-10-10 14:00:00,17.49,18.0,17.45,17.76,63800.0,9.6278,9.9085,9.6057,9.7764,63800.0
2008-10-10 14:30:00,17.81,18.11,17.73,17.95,82400.0,9.8039,9.9691,9.7599,9.881,82400.0
2008-10-10 15:00:00,18.0,19.2,17.9,19.17,117100.0,9.9085,10.5691,9.8535,10.5526,117100.0
2008-10-10 15:30:00,19.14,19.84,18.44,19.41,234100.0,10.536,10.9214,10.1507,10.6847,234100.0
2008-10-13 09:30:00,20.13,21.99,20.13,20.82,133700.0,11.081,12.1049,11.081,11.4608,133700.0
2008-10-13 10:00:00,20.78,21.04,20.49,20.74,72400.0,11.4388,11.5819,11.2792,11.4168,72400.0
2008-10-13 10:30:00,20.75,20.81,20.5,20.55,85700.0,11.4223,11.4553,11.2847,11.3122,85700.0
2008-10-13 11:00:00,20.55,20.92,20.49,20.81,44500.0,11.3122,11.5159,11.2792,11.4553,44500.0
2008-10-13 11:30:00,20.8,21.13,20.8,20.98,61900.0,11.4498,11.6315,11.4498,11.5489,61900.0
2008-10-13 12:00:00,20.99,21.19,20.9,21.18,54900.0,11.5544,11.6645,11.5049,11.659,54900.0
2008-10-13 12:30:00,21.16,21.16,20.95,20.97,30000.0,11.648,11.648,11.5324,11.5434,30000.0
2008-10-13 13:00:00,20.96,21.03,20.94,21.0,26000.0,11.5379,11.5764,11.5269,11.5599,26000.0
2008-10-13 13:30:00,21.0,21.05,20.77,20.82,48500.0,11.5599,11.5875,11.4333,11.4608,48500.0
2008-10-13 14:00:00,20.82,20.83,20.69,20.69,56400.0,11.4608,11.4663,11.3893,11.3893,56400.0
2008-10-13 14:30:00,20.67,20.96,20.63,20.94,91500.0,11.3783,11.5379,11.3563,11.5269,91500.0
2008-10-13 15:00:00,20.94,21.37,20.93,21.32,101500.0,11.5269,11.7636,11.5214,11.7361,101500.0
2008-10-13 15:30:00,21.33,22.91,21.25,22.87,337800.0,11.7416,12.6113,11.6975,12.5893,337800.0
2008-10-14 09:30:00,22.99,23.86,22.29,22.35,258500.0,12.6554,13.1343,12.27,12.3031,258500.0
2008-10-14 10:00:00,22.34,22.99,22.27,22.92,126500.0,12.2976,12.6554,12.259,12.6168,126500.0
2008-10-14 10:30:00,22.92,22.99,22.15,22.5,102900.0,12.6168,12.6554,12.193,12.3856,102900.0
2008-10-14 11:00:00,22.51,22.84,22.13,22.77,84000.0,12.3911,12.5728,12.182,12.5343,84000.0
2008-10-14 11:30:00,22.76,23.14,22.76,22.98,72900.0,12.5288,12.7379,12.5288,12.6499,72900.0
2008-10-14 12:00:00,22.94,23.11,22.65,23.11,63700.0,12.6278,12.7214,12.4682,12.7214,63700.0
2008-10-14 12:30:00,23.11,23.61,23.02,23.25,81300.0,12.7214,12.9967,12.6719,12.7985,81300.0
2008-10-14 13:00:00,23.27,23.3,23.12,23.2,81000.0,12.8095,12.826,12.7269,12.771,81000.0
2008-10-14 13:30:00,23.17,23.23,22.91,22.99,170700.0,12.7545,12.7875,12.6113,12.6554,170700.0
2008-10-14 14:00:00,22.99,23.08,22.73,23.0,138100.0,12.6554,12.7049,12.5122,12.6609,138100.0
2008-10-14 14:30:00,23.02,23.14,22.66,22.75,123800.0,12.6719,12.7379,12.4737,12.5233,123800.0
2008-10-14 15:00:00,22.72,23.39,22.72,23.27,165600.0,12.5067,12.8756,12.5067,12.8095,165600.0
2008-10-14 15:30:00,23.3,24.29,23.29,24.18,412300.0,12.826,13.371,12.8205,13.3104,412300.0
2008-10-15 09:30:00,23.86,23.99,22.25,23.11,72400.0,13.1343,13.2058,12.248,12.7214,72400.0
2008-10-15 10:00:00,23.15,23.45,22.96,23.41,50700.0,12.7434,12.9086,12.6389,12.8866,50700.0
2008-10-15 10:30:00,23.4,23.69,23.31,23.32,45800.0,12.8811,13.0407,12.8315,12.837,45800.0
2008-10-15 11:00:00,23.35,23.4,23.19,23.37,45200.0,12.8535,12.8811,12.7655,12.8645,45200.0
2008-10-15 11:30:00,23.34,23.47,23.26,23.46,34600.0,12.848,12.9196,12.804,12.9141,34600.0
2008-10-15 12:00:00,23.38,23.49,23.33,23.41,38100.0,12.8701,12.9306,12.8425,12.8866,38100.0
2008-10-15 12:30:00,23.41,23.8,23.41,23.72,63900.0,12.8866,13.1013,12.8866,13.0572,63900.0
2008-10-15 13:00:00,23.7,23.81,23.47,23.54,50000.0,13.0462,13.1068,12.9196,12.9581,50000.0
2008-10-15 13:30:00,23.55,23.58,23.2,23.32,74100.0,12.9636,12.9801,12.771,12.837,74100.0
2008-10-15 14:00:00,23.29,23.43,22.99,23.19,165900.0,12.8205,12.8976,12.6554,12.7655,165900.0
2008-10-15 14:30:00,23.18,23.32,23.03,23.21,53300.0,12.76,12.837,12.6774,12.7765,53300.0
2008-10-15 15:00:00,23.23,23.5,23.01,23.14,78300.0,12.7875,12.9361,12.6664,12.7379,78300.0
2008-10-15 15:30:00,23.15,23.24,22.0,22.14,226800.0,12.7434,12.793,12.1104,12.1875,226800.0
2008-10-16 09:30:00,22.54,22.63,21.7,22.09,137900.0,12.4077,12.4572,11.9453,12.1599,137900.0
2008-10-16 10:00:00,22.08,22.13,21.33,21.46,128400.0,12.1544,12.182,11.7416,11.8131,128400.0
2008-10-16 10:30:00,21.46,21.47,20.93,21.01,130900.0,11.8131,11.8186,11.5214,11.5654,130900.0
2008-10-16 11:00:00,21.01,21.18,20.67,21.06,86000.0,11.5654,11.659,11.3783,11.593,86000.0
2008-10-16 11:30:00,21.02,21.25,20.93,21.19,124100.0,11.5709,11.6975,11.5214,11.6645,124100.0
2008-10-16 12:00:00,21.16,21.54,20.91,21.32,166700.0,11.648,11.8572,11.5104,11.7361,166700.0
2008-10-16 12:30:00,21.29,21.46,20.79,20.85,71400.0,11.7196,11.8131,11.4443,11.4774,71400.0
2008-10-16 13:00:00,20.83,21.13,20.78,21.0,62000.0,11.4663,11.6315,11.4388,11.5599,62000.0
2008-10-16 13:30:00,20.97,21.0,20.52,20.87,68000.0,11.5434,11.5599,11.2957,11.4884,68000.0
2008-10-16 14:00:00,20.88,20.93,20.51,20.64,64100.0,11.4939,11.5214,11.2902,11.3618,64100.0
2008-10-16 14:30:00,20.65,21.09,20.54,21.0,84200.0,11.3673,11.6095,11.3067,11.5599,84200.0
2008-10-16 15:00:00,21.0,21.86,20.95,21.83,121600.0,11.5599,12.0333,11.5324,12.0168,121600.0
2008-10-16 15:30:00,21.8,22.51,21.52,22.39,171300.0,12.0003,12.3911,11.8462,12.3251,171300.0
2008-10-17 09:30:00,21.71,23.97,21.4,23.72,268700.0,11.9508,13.1948,11.7801,13.0572,268700.0
2008-10-17 10:00:00,23.72,23.82,23.12,23.26,69900.0,13.0572,13.1123,12.7269,12.804,69900.0
2008-10-17 10:30:00,23.24,23.32,23.12,23.24,39800.0,12.793,12.837,12.7269,12.793,39800.0
2008-10-17 11:00:00,23.26,23.31,23.06,23.2,40000.0,12.804,12.8315,12.6939,12.771,40000.0
2008-10-17 11:30:00,23.2,23.23,23.05,23.13,19300.0,12.771,12.7875,12.6884,12.7324,19300.0
2008-10-17 12:00:00,23.14,23.23,23.13,23.19,31200.0,12.7379,12.7875,12.7324,12.7655,31200.0
2008-10-17 12:30:00,23.17,23.35,23.1,23.31,44000.0,12.7545,12.8535,12.7159,12.8315,44000.0
2008-10-17 13:00:00,23.31,23.42,23.22,23.39,55800.0,12.8315,12.8921,12.782,12.8756,55800.0
2008-10-17 13:30:00,23.4,23.54,23.35,23.42,71100.0,12.8811,12.9581,12.8535,12.8921,71100.0
2008-10-17 14:00:00,23.43,23.49,23.01,23.08,64700.0,12.8976,12.9306,12.6664,12.7049,64700.0
2008-10-17 14:30:00,23.09,23.25,22.88,22.95,31700.0,12.7104,12.7985,12.5948,12.6333,31700.0
2008-10-17 15:00:00,22.95,23.17,22.5,22.75,72600.0,12.6333,12.7545,12.3856,12.5233,72600.0
2008-10-17 15:30:00,22.75,23.03,22.38,22.38,138900.0,12.5233,12.6774,12.3196,12.3196,138900.0
2008-10-20 09:30:00,22.42,22.6,21.68,22.16,113100.0,12.3416,12.4407,11.9342,12.1985,113100.0
2008-10-20 10:00:00,22.18,22.41,22.0,22.02,65000.0,12.2095,12.3361,12.1104,12.1214,65000.0
2008-10-20 10:30:00,22.02,22.21,21.89,21.95,80100.0,12.1214,12.226,12.0498,12.0829,80100.0
2008-10-20 11:00:00,21.95,22.14,21.68,22.1,72700.0,12.0829,12.1875,11.9342,12.1654,72700.0
2008-10-20 11:30:00,22.13,22.48,22.12,22.4,71500.0,12.182,12.3746,12.1765,12.3306,71500.0
2008-10-20 12:00:00,22.38,22.62,22.38,22.49,42700.0,12.3196,12.4517,12.3196,12.3801,42700.0
2008-10-20 12:30:00,22.47,22.47,22.23,22.29,52800.0,12.3691,12.3691,12.237,12.27,52800.0
2008-10-20 13:00:00,22.27,22.52,22.24,22.51,30300.0,12.259,12.3966,12.2425,12.3911,30300.0
2008-10-20 13:30:00,22.51,22.68,22.49,22.58,52400.0,12.3911,12.4847,12.3801,12.4297,52400.0
2008-10-20 14:00:00,22.59,22.75,22.35,22.4,68200.0,12.4352,12.5233,12.3031,12.3306,68200.0
2008-10-20 14:30:00,22.4,22.6,22.28,22.6,76000.0,12.3306,12.4407,12.2645,12.4407,76000.0
2008-10-20 15:00:00,22.62,22.7,22.5,22.57,61000.0,12.4517,12.4957,12.3856,12.4242,61000.0
2008-10-20 15:30:00,22.57,22.84,22.39,22.74,191100.0,12.4242,12.5728,12.3251,12.5178,191100.0
2008-10-21 09:30:00,22.7,22.7,22.01,22.52,44400.0,12.4957,12.4957,12.1159,12.3966,44400.0
2008-10-21 10:00:00,22.53,23.14,22.5,22.96,82800.0,12.4022,12.7379,12.3856,12.6389,82800.0
2008-10-21 10:30:00,22.95,23.35,22.87,23.31,49800.0,12.6333,12.8535,12.5893,12.8315,49800.0
2008-10-21 11:00:00,23.29,23.5,23.22,23.36,53100.0,12.8205,12.9361,12.782,12.859,53100.0
2008-10-21 11:30:00,23.36,23.48,22.96,22.97,47500.0,12.859,12.9251,12.6389,12.6444,47500.0
2008-10-21 12:00:00,22.97,23.16,22.92,23.14,31400.0,12.6444,12.7489,12.6168,12.7379,31400.0
2008-10-21 12:30:00,23.13,23.26,23.03,23.04,27800.0,12.7324,12.804,12.6774,12.6829,27800.0
2008-10-21 13:00:00,23.03,23.49,23.02,23.45,51100.0,12.6774,12.9306,12.6719,12.9086,51100.0
2008-10-21 13:30:00,23.42,23.52,23.27,23.3,66100.0,12.8921,12.9471,12.8095,12.826,66100.0
2008-10-21 14:00:00,23.31,23.55,23.31,23.54,34700.0,12.8315,12.9636,12.8315,12.9581,34700.0
2008-10-21 14:30:00,23.54,23.67,23.41,23.51,53000.0,12.9581,13.0297,12.8866,12.9416,53000.0
2008-10-21 15:00:00,23.52,23.75,23.38,23.41,95700.0,12.9471,13.0737,12.8701,12.8866,95700.0
2008-10-21 15:30:00,23.41,23.52,23.03,23.15,181500.0,12.8866,12.9471,12.6774,12.7434,181500.0
2008-10-22 09:30:00,22.59,22.69,22.14,22.23,60000.0,12.4352,12.4902,12.1875,12.237,60000.0
2008-10-22 10:00:00,22.16,22.56,22.16,22.37,39900.0,12.1985,12.4187,12.1985,12.3141,39900.0
2008-10-22 10:30:00,22.33,22.75,22.33,22.52,30300.0,12.2921,12.5233,12.2921,12.3966,30300.0
2008-10-22 11:00:00,22.52,22.66,22.44,22.54,28400.0,12.3966,12.4737,12.3526,12.4077,28400.0
2008-10-22 11:30:00,22.54,22.83,22.49,22.71,24100.0,12.4077,12.5673,12.3801,12.5012,24100.0
2008-10-22 12:00:00,22.68,22.79,22.51,22.72,19700.0,12.4847,12.5453,12.3911,12.5067,19700.0
2008-10-22 12:30:00,22.72,22.73,22.6,22.62,21500.0,12.5067,12.5122,12.4407,12.4517,21500.0
2008-10-22 13:00:00,22.62,22.62,22.47,22.57,55500.0,12.4517,12.4517,12.3691,12.4242,55500.0
2008-10-22 13:30:00,22.56,22.61,22.46,22.54,38200.0,12.4187,12.4462,12.3636,12.4077,38200.0
2008-10-22 14:00:00,22.56,22.64,22.47,22.61,36000.0,12.4187,12.4627,12.3691,12.4462,36000.0
2008-10-22 14:30:00,22.61,22.61,22.29,22.4,62700.0,12.4462,12.4462,12.27,12.3306,62700.0
2008-10-22 15:00:00,22.41,22.5,22.12,22.12,68000.0,12.3361,12.3856,12.1765,12.1765,68000.0
2008-10-22 15:30:00,22.16,22.16,21.47,21.94,244200.0,12.1985,12.1985,11.8186,12.0774,244200.0
2008-10-23 09:30:00,22.33,22.84,21.51,22.12,90900.0,12.2921,12.5728,11.8407,12.1765,90900.0
2008-10-23 10:00:00,22.1,22.35,22.1,22.13,37100.0,12.1654,12.3031,12.1654,12.182,37100.0
2008-10-23 10:30:00,22.17,22.85,22.12,22.79,72000.0,12.204,12.5783,12.1765,12.5453,72000.0
2008-10-23 11:00:00,22.79,22.87,22.4,22.54,51100.0,12.5453,12.5893,12.3306,12.4077,51100.0
2008-10-23 11:30:00,22.54,22.7,22.35,22.49,47900.0,12.4077,12.4957,12.3031,12.3801,47900.0
2008-10-23 12:00:00,22.47,22.49,22.16,22.23,80700.0,12.3691,12.3801,12.1985,12.237,80700.0
2008-10-23 12:30:00,22.23,22.28,22.06,22.12,141600.0,12.237,12.2645,12.1434,12.1765,141600.0
2008-10-23 13:00:00,22.1,22.37,21.96,22.12,95000.0,12.1654,12.3141,12.0884,12.1765,95000.0
2008-10-23 13:30:00,22.13,22.27,21.99,22.07,87300.0,12.182,12.259,12.1049,12.1489,87300.0
2008-10-23 14:00:00,22.05,22.05,21.49,21.73,143200.0,12.1379,12.1379,11.8297,11.9618,143200.0
2008-10-23 14:30:00,21.72,22.01,21.44,21.54,128000.0,11.9563,12.1159,11.8021,11.8572,128000.0
2008-10-23 15:00:00,21.55,22.14,21.48,22.0,135800.0,11.8627,12.1875,11.8242,12.1104,135800.0
2008-10-23 15:30:00,22.01,22.91,21.73,22.77,198800.0,12.1159,12.6113,11.9618,12.5343,198800.0
2008-10-24 09:30:00,20.43,23.2,20.43,22.05,78100.0,11.2462,12.771,11.2462,12.1379,78100.0
2008-10-24 10:00:00,22.17,22.26,21.56,21.73,58500.0,12.204,12.2535,11.8682,11.9618,58500.0
2008-10-24 10:30:00,21.69,21.94,21.57,21.75,36900.0,11.9398,12.0774,11.8737,11.9728,36900.0
2008-10-24 11:00:00,21.72,22.02,21.6,21.95,53100.0,11.9563,12.1214,11.8902,12.0829,53100.0
2008-10-24 11:30:00,21.98,22.25,21.91,22.05,30400.0,12.0994,12.248,12.0609,12.1379,30400.0
2008-10-24 12:00:00,22.0,22.19,21.9,21.9,35300.0,12.1104,12.215,12.0554,12.0554,35300.0
2008-10-24 12:30:00,21.94,22.15,21.9,22.06,39900.0,12.0774,12.193,12.0554,12.1434,39900.0
2008-10-24 13:00:00,22.08,22.37,22.08,22.32,31000.0,12.1544,12.3141,12.1544,12.2866,31000.0
2008-10-24 13:30:00,22.29,22.32,22.08,22.15,68500.0,12.27,12.2866,12.1544,12.193,68500.0
2008-10-24 14:00:00,22.1,22.32,21.94,22.1,49500.0,12.1654,12.2866,12.0774,12.1654,49500.0
2008-10-24 14:30:00,22.13,22.73,22.13,22.7,64900.0,12.182,12.5122,12.182,12.4957,64900.0
2008-10-24 15:00:00,22.7,22.95,22.47,22.76,68400.0,12.4957,12.6333,12.3691,12.5288,68400.0
2008-10-24 15:30:00,22.75,22.77,22.12,22.24,217800.0,12.5233,12.5343,12.1765,12.2425,217800.0
2008-10-27 09:30:00,21.94,21.94,20.52,21.69,72500.0,12.0774,12.0774,11.2957,11.9398,72500.0
2008-10-27 10:00:00,21.72,22.14,21.72,21.96,72700.0,11.9563,12.1875,11.9563,12.0884,72700.0
2008-10-27 10:30:00,21.95,21.99,21.64,21.84,93100.0,12.0829,12.1049,11.9122,12.0223,93100.0
2008-10-27 11:00:00,21.87,22.23,21.81,21.94,61600.0,12.0388,12.237,12.0058,12.0774,61600.0
2008-10-27 11:30:00,21.94,21.95,21.57,21.84,64500.0,12.0774,12.0829,11.8737,12.0223,64500.0
2008-10-27 12:00:00,21.84,22.16,21.84,21.89,41100.0,12.0223,12.1985,12.0223,12.0498,41100.0
2008-10-27 12:30:00,21.89,22.21,21.87,22.21,38700.0,12.0498,12.226,12.0388,12.226,38700.0
2008-10-27 13:00:00,22.22,22.25,21.98,22.17,49900.0,12.2315,12.248,12.0994,12.204,49900.0
2008-10-27 13:30:00,22.16,22.2,21.89,21.91,83400.0,12.1985,12.2205,12.0498,12.0609,83400.0
2008-10-27 14:00:00,21.91,21.96,21.68,21.74,49000.0,12.0609,12.0884,11.9342,11.9673,49000.0
2008-10-27 14:30:00,21.72,21.88,21.65,21.72,72900.0,11.9563,12.0443,11.9177,11.9563,72900.0
2008-10-27 15:00:00,21.73,21.9,21.71,21.85,88100.0,11.9618,12.0554,11.9508,12.0278,88100.0
2008-10-27 15:30:00,21.84,21.92,21.42,21.5,327700.0,12.0223,12.0664,11.7911,11.8352,327700.0
2008-10-28 09:30:00,21.69,22.23,21.52,21.58,73200.0,11.9398,12.237,11.8462,11.8792,73200.0
2008-10-28 10:00:00,21.57,21.61,21.11,21.11,102100.0,11.8737,11.8957,11.6205,11.6205,102100.0
2008-10-28 10:30:00,21.07,21.25,20.95,21.07,53200.0,11.5985,11.6975,11.5324,11.5985,53200.0
2008-10-28 11:00:00,21.05,21.41,21.05,21.38,42600.0,11.5875,11.7856,11.5875,11.7691,42600.0
2008-10-28 11:30:00,21.38,21.63,21.31,21.42,36600.0,11.7691,11.9067,11.7306,11.7911,36600.0
2008-10-28 12:00:00,21.4,21.51,21.29,21.32,62200.0,11.7801,11.8407,11.7196,11.7361,62200.0
2008-10-28 12:30:00,21.32,21.7,21.3,21.64,117700.0,11.7361,11.9453,11.7251,11.9122,117700.0
2008-10-28 13:00:00,21.65,21.88,21.59,21.67,76300.0,11.9177,12.0443,11.8847,11.9287,76300.0
2008-10-28 13:30:00,21.64,21.69,21.39,21.48,70700.0,11.9122,11.9398,11.7746,11.8242,70700.0
2008-10-28 14:00:00,21.49,21.8,21.38,21.72,77700.0,11.8297,12.0003,11.7691,11.9563,77700.0
2008-10-28 14:30:00,21.76,22.53,21.74,22.41,62000.0,11.9783,12.4022,11.9673,12.3361,62000.0
2008-10-28 15:00:00,22.41,23.07,22.2,23.03,124000.0,12.3361,12.6994,12.2205,12.6774,124000.0
2008-10-28 15:30:00,23.03,24.3,22.65,24.09,291300.0,12.6774,13.3765,12.4682,13.2609,291300.0
2008-10-29 09:30:00,24.45,24.71,22.85,23.4,80800.0,13.4591,13.6022,12.5783,12.8811,80800.0
2008-10-29 10:00:00,23.37,23.77,23.2,23.68,38700.0,12.8645,13.0847,12.771,13.0352,38700.0
2008-10-29 10:30:00,23.69,23.87,23.53,23.74,93900.0,13.0407,13.1398,12.9526,13.0682,93900.0
2008-10-29 11:00:00,23.72,24.2,23.68,23.76,97400.0,13.0572,13.3214,13.0352,13.0792,97400.0
2008-10-29 11:30:00,23.75,23.75,23.63,23.67,27100.0,13.0737,13.0737,13.0077,13.0297,27100.0
2008-10-29 12:00:00,23.67,23.95,23.45,23.95,54700.0,13.0297,13.1838,12.9086,13.1838,54700.0
2008-10-29 12:30:00,23.95,24.3,23.94,23.96,31300.0,13.1838,13.3765,13.1783,13.1893,31300.0
2008-10-29 13:00:00,23.96,24.08,23.95,23.97,32900.0,13.1893,13.2554,13.1838,13.1948,32900.0
2008-10-29 13:30:00,23.98,24.54,23.96,24.41,38700.0,13.2003,13.5086,13.1893,13.437,38700.0
2008-10-29 14:00:00,24.39,24.72,24.04,24.25,78300.0,13.426,13.6077,13.2334,13.349,78300.0
2008-10-29 14:30:00,24.25,24.35,23.65,24.26,89900.0,13.349,13.404,13.0187,13.3545,89900.0
2008-10-29 15:00:00,24.25,25.1,23.99,24.93,89300.0,13.349,13.8169,13.2058,13.7233,89300.0
2008-10-29 15:30:00,24.93,25.4,23.75,23.97,252000.0,13.7233,13.982,13.0737,13.1948,252000.0
2008-10-30 09:30:00,24.81,25.03,23.98,24.33,74900.0,13.6572,13.7783,13.2003,13.393,74900.0
2008-10-30 10:00:00,24.38,24.8,24.25,24.67,69000.0,13.4205,13.6517,13.349,13.5802,69000.0
2008-10-30 10:30:00,24.63,24.66,24.45,24.59,23200.0,13.5581,13.5747,13.4591,13.5361,23200.0
2008-10-30 11:00:00,24.55,24.72,24.37,24.39,21600.0,13.5141,13.6077,13.415,13.426,21600.0
2008-10-30 11:30:00,24.44,24.45,23.77,23.98,43600.0,13.4536,13.4591,13.0847,13.2003,43600.0
2008-10-30 12:00:00,24.0,24.31,23.98,24.07,20000.0,13.2113,13.382,13.2003,13.2499,20000.0
2008-10-30 12:30:00,24.07,24.32,24.02,24.06,18900.0,13.2499,13.3875,13.2224,13.2444,18900.0
2008-10-30 13:00:00,24.04,24.41,24.02,24.16,21200.0,13.2334,13.437,13.2224,13.2994,21200.0
2008-10-30 13:30:00,24.13,24.22,23.94,24.13,38700.0,13.2829,13.3324,13.1783,13.2829,38700.0
2008-10-30 14:00:00,24.1,24.44,23.96,24.31,36400.0,13.2664,13.4536,13.1893,13.382,36400.0
2008-10-30 14:30:00,24.34,24.6,24.26,24.44,38800.0,13.3985,13.5416,13.3545,13.4536,38800.0
2008-10-30 15:00:00,24.46,24.58,24.09,24.3,67500.0,13.4646,13.5306,13.2609,13.3765,67500.0
2008-10-30 15:30:00,24.3,24.71,24.08,24.57,120000.0,13.3765,13.6022,13.2554,13.5251,120000.0
2008-10-31 09:30:00,24.65,25.13,23.29,25.09,79500.0,13.5692,13.8334,12.8205,13.8114,79500.0
2008-10-31 10:00:00,25.07,25.37,25.04,25.3,69400.0,13.8004,13.9655,13.7838,13.927,69400.0
2008-10-31 10:30:00,25.28,25.34,24.94,25.02,59400.0,13.916,13.949,13.7288,13.7728,59400.0
2008-10-31 11:00:00,25.01,25.41,24.9,25.29,55000.0,13.7673,13.9875,13.7068,13.9215,55000.0
2008-10-31 11:30:00,25.27,25.47,25.17,25.44,63600.0,13.9104,14.0205,13.8554,14.004,63600.0
2008-10-31 12:00:00,25.42,25.46,25.26,25.41,31300.0,13.993,14.015,13.9049,13.9875,31300.0
2008-10-31 12:30:00,25.4,25.49,25.31,25.46,15400.0,13.982,14.0316,13.9325,14.015,15400.0
2008-10-31 13:00:00,25.45,25.85,25.43,25.77,26800.0,14.0095,14.2297,13.9985,14.1857,26800.0
2008-10-31 13:30:00,25.76,25.95,25.63,25.67,45700.0,14.1802,14.2848,14.1086,14.1306,45700.0
2008-10-31 14:00:00,25.67,25.89,25.59,25.75,35800.0,14.1306,14.2517,14.0866,14.1747,35800.0
2008-10-31 14:30:00,25.8,25.96,25.55,25.84,73900.0,14.2022,14.2903,14.0646,14.2242,73900.0
2008-10-31 15:00:00,25.86,25.99,25.45,25.6,169000.0,14.2352,14.3068,14.0095,14.0921,169000.0
2008-10-31 15:30:00,25.6,26.03,25.24,25.99,239300.0,14.0921,14.3288,13.8939,14.3068,239300.0
2008-11-03 09:30:00,25.82,26.3,25.27,26.19,55700.0,14.2132,14.4774,13.9104,14.4169,55700.0
2008-11-03 10:00:00,26.2,26.33,26.02,26.28,61900.0,14.4224,14.4939,14.3233,14.4664,61900.0
2008-11-03 10:30:00,26.26,26.38,26.18,26.26,71200.0,14.4554,14.5215,14.4114,14.4554,71200.0
2008-11-03 11:00:00,26.27,26.29,25.96,26.0,30800.0,14.4609,14.4719,14.2903,14.3123,30800.0
2008-11-03 11:30:00,26.02,26.21,25.93,26.17,76300.0,14.3233,14.4279,14.2738,14.4059,76300.0
2008-11-03 12:00:00,26.17,26.25,26.04,26.17,134700.0,14.4059,14.4499,14.3343,14.4059,134700.0
2008-11-03 12:30:00,26.16,26.24,26.09,26.21,52300.0,14.4004,14.4444,14.3618,14.4279,52300.0
2008-11-03 13:00:00,26.19,26.26,26.17,26.18,30700.0,14.4169,14.4554,14.4059,14.4114,30700.0
2008-11-03 13:30:00,26.15,26.19,26.08,26.08,31600.0,14.3949,14.4169,14.3563,14.3563,31600.0
2008-11-03 14:00:00,26.1,26.1,25.9,26.01,28100.0,14.3673,14.3673,14.2572,14.3178,28100.0
2008-11-03 14:30:00,26.01,26.07,25.89,25.98,48000.0,14.3178,14.3508,14.2517,14.3013,48000.0
2008-11-03 15:00:00,25.97,26.09,25.89,26.07,64500.0,14.2958,14.3618,14.2517,14.3508,64500.0
2008-11-03 15:30:00,26.08,26.4,26.02,26.28,135900.0,14.3563,14.5325,14.3233,14.4664,135900.0
2008-11-04 09:30:00,27.3,27.69,27.01,27.28,134200.0,15.0279,15.2426,14.8683,15.0169,134200.0
2008-11-04 10:00:00,27.27,27.82,27.2,27.77,117400.0,15.0114,15.3142,14.9729,15.2866,117400.0
2008-11-04 10:30:00,27.76,28.22,27.61,28.12,63900.0,15.2811,15.5343,15.1986,15.4793,63900.0
2008-11-04 11:00:00,28.12,28.31,27.94,28.01,65400.0,15.4793,15.5839,15.3802,15.4187,65400.0
2008-11-04 11:30:00,28.01,28.26,27.95,28.18,97400.0,15.4187,15.5564,15.3857,15.5123,97400.0
2008-11-04 12:00:00,28.18,28.2,27.86,27.86,76500.0,15.5123,15.5233,15.3362,15.3362,76500.0
2008-11-04 12:30:00,27.89,27.89,27.59,27.6,36700.0,15.3527,15.3527,15.1875,15.193,36700.0
2008-11-04 13:00:00,27.59,27.7,27.57,27.63,22700.0,15.1875,15.2481,15.1765,15.2096,22700.0
2008-11-04 13:30:00,27.64,27.72,27.56,27.62,27100.0,15.2151,15.2591,15.171,15.2041,27100.0
2008-11-04 14:00:00,27.61,27.61,27.17,27.19,38700.0,15.1986,15.1986,14.9563,14.9674,38700.0
2008-11-04 14:30:00,27.2,27.26,26.94,27.03,39400.0,14.9729,15.0059,14.8297,14.8793,39400.0
2008-11-04 15:00:00,27.02,27.03,26.82,26.99,61600.0,14.8738,14.8793,14.7637,14.8573,61600.0
2008-11-04 15:30:00,26.98,27.53,26.98,27.44,187400.0,14.8518,15.1545,14.8518,15.105,187400.0
2008-11-05 09:30:00,27.2,27.55,26.87,27.5,92800.0,14.9729,15.1655,14.7912,15.138,92800.0
2008-11-05 10:00:00,27.45,27.98,27.45,27.81,58800.0,15.1105,15.4022,15.1105,15.3086,58800.0
2008-11-05 10:30:00,27.84,27.93,27.65,27.88,78700.0,15.3252,15.3747,15.2206,15.3472,78700.0
2008-11-05 11:00:00,27.87,28.01,27.87,27.96,42600.0,15.3417,15.4187,15.3417,15.3912,42600.0
2008-11-05 11:30:00,27.96,28.04,27.92,28.03,47800.0,15.3912,15.4353,15.3692,15.4298,47800.0
2008-11-05 12:00:00,28.05,28.06,27.77,27.79,43700.0,15.4408,15.4463,15.2866,15.2976,43700.0
2008-11-05 12:30:00,27.82,27.9,27.45,27.58,98900.0,15.3142,15.3582,15.1105,15.182,98900.0
2008-11-05 13:00:00,27.59,27.63,27.49,27.56,47800.0,15.1875,15.2096,15.1325,15.171,47800.0
2008-11-05 13:30:00,27.56,27.6,27.38,27.48,70600.0,15.171,15.193,15.0719,15.127,70600.0
2008-11-05 14:00:00,27.45,27.56,27.33,27.46,48000.0,15.1105,15.171,15.0444,15.116,48000.0
2008-11-05 14:30:00,27.45,27.67,27.41,27.42,51500.0,15.1105,15.2316,15.0885,15.094,51500.0
2008-11-05 15:00:00,27.42,27.55,26.99,27.03,58400.0,15.094,15.1655,14.8573,14.8793,58400.0
2008-11-05 15:30:00,27.0,27.01,26.32,26.49,172600.0,14.8628,14.8683,14.4884,14.582,172600.0
2008-11-06 09:30:00,26.11,26.72,25.83,26.6,56800.0,14.3728,14.7086,14.2187,14.6426,56800.0
2008-11-06 10:00:00,26.56,26.67,26.15,26.2,37400.0,14.6206,14.6811,14.3949,14.4224,37400.0
2008-11-06 10:30:00,26.12,26.23,25.8,25.99,32500.0,14.3783,14.4389,14.2022,14.3068,32500.0
2008-11-06 11:00:00,25.97,26.03,25.76,25.86,31100.0,14.2958,14.3288,14.1802,14.2352,31100.0
2008-11-06 11:30:00,25.85,25.9,25.69,25.76,27600.0,14.2297,14.2572,14.1416,14.1802,27600.0
2008-11-06 12:00:00,25.71,25.76,25.25,25.25,41800.0,14.1527,14.1802,13.8994,13.8994,41800.0
2008-11-06 12:30:00,25.25,25.54,25.2,25.43,38100.0,13.8994,14.0591,13.8719,13.9985,38100.0
2008-11-06 13:00:00,25.45,25.45,25.04,25.2,34200.0,14.0095,14.0095,13.7838,13.8719,34200.0
2008-11-06 13:30:00,25.15,25.21,24.82,25.21,34100.0,13.8444,13.8774,13.6627,13.8774,34100.0
2008-11-06 14:00:00,25.2,25.39,25.03,25.05,30500.0,13.8719,13.9765,13.7783,13.7893,30500.0
2008-11-06 14:30:00,25.07,25.45,25.07,25.19,48000.0,13.8004,14.0095,13.8004,13.8664,48000.0
2008-11-06 15:00:00,25.16,25.25,24.82,24.87,55400.0,13.8499,13.8994,13.6627,13.6903,55400.0
2008-11-06 15:30:00,24.87,24.99,24.56,24.67,179000.0,13.6903,13.7563,13.5196,13.5802,179000.0
2008-11-07 09:30:00,25.4,25.48,24.76,24.97,40700.0,13.982,14.026,13.6297,13.7453,40700.0
2008-11-07 10:00:00,25.0,25.58,25.0,25.26,43900.0,13.7618,14.0811,13.7618,13.9049,43900.0
2008-11-07 10:30:00,25.29,25.56,25.25,25.38,40500.0,13.9215,14.0701,13.8994,13.971,40500.0
2008-11-07 11:00:00,25.39,25.45,24.96,25.03,25600.0,13.9765,14.0095,13.7398,13.7783,25600.0
2008-11-07 11:30:00,25.01,25.43,24.94,25.4,14500.0,13.7673,13.9985,13.7288,13.982,14500.0
2008-11-07 12:00:00,25.4,25.5,25.13,25.21,48400.0,13.982,14.0371,13.8334,13.8774,48400.0
2008-11-07 12:30:00,25.21,25.34,25.11,25.25,31600.0,13.8774,13.949,13.8224,13.8994,31600.0
2008-11-07 13:00:00,25.28,25.31,25.11,25.21,98800.0,13.916,13.9325,13.8224,13.8774,98800.0
2008-11-07 13:30:00,25.17,25.24,25.1,25.24,57900.0,13.8554,13.8939,13.8169,13.8939,57900.0
2008-11-07 14:00:00,25.24,25.26,25.08,25.11,29400.0,13.8939,13.9049,13.8059,13.8224,29400.0
2008-11-07 14:30:00,25.13,25.43,24.89,24.89,42600.0,13.8334,13.9985,13.7013,13.7013,42600.0
2008-11-07 15:00:00,24.92,25.08,24.76,24.91,59500.0,13.7178,13.8059,13.6297,13.7123,59500.0
2008-11-07 15:30:00,24.92,25.75,24.85,25.68,132200.0,13.7178,14.1747,13.6792,14.1361,132200.0
2008-11-10 09:30:00,25.96,26.23,25.82,25.99,76800.0,14.2903,14.4389,14.2132,14.3068,76800.0
2008-11-10 10:00:00,26.01,26.01,25.64,25.64,48100.0,14.3178,14.3178,14.1141,14.1141,48100.0
2008-11-10 10:30:00,25.62,25.67,25.35,25.64,46800.0,14.1031,14.1306,13.9545,14.1141,46800.0
2008-11-10 11:00:00,25.62,25.62,25.25,25.35,72600.0,14.1031,14.1031,13.8994,13.9545,72600.0
2008-11-10 11:30:00,25.32,25.35,24.74,24.78,55200.0,13.938,13.9545,13.6187,13.6407,55200.0
2008-11-10 12:00:00,24.78,24.97,24.43,24.47,63800.0,13.6407,13.7453,13.448,13.4701,63800.0
2008-11-10 12:30:00,24.46,24.53,24.15,24.2,66800.0,13.4646,13.5031,13.2939,13.3214,66800.0
2008-11-10 13:00:00,24.18,24.44,24.14,24.44,82400.0,13.3104,13.4536,13.2884,13.4536,82400.0
2008-11-10 13:30:00,24.44,24.81,24.44,24.75,81800.0,13.4536,13.6572,13.4536,13.6242,81800.0
2008-11-10 14:00:00,24.78,24.8,24.44,24.48,59900.0,13.6407,13.6517,13.4536,13.4756,59900.0
2008-11-10 14:30:00,24.47,24.5,24.19,24.27,39000.0,13.4701,13.4866,13.3159,13.36,39000.0
2008-11-10 15:00:00,24.25,24.33,23.92,23.98,47900.0,13.349,13.393,13.1673,13.2003,47900.0
2008-11-10 15:30:00,23.97,24.31,23.87,24.2,125500.0,13.1948,13.382,13.1398,13.3214,125500.0
2008-11-11 09:30:00,23.71,24.0,23.44,23.52,53500.0,13.0517,13.2113,12.9031,12.9471,53500.0
2008-11-11 10:00:00,23.5,23.95,23.49,23.79,58800.0,12.9361,13.1838,12.9306,13.0957,58800.0
2008-11-11 10:30:00,23.76,23.81,23.53,23.61,25700.0,13.0792,13.1068,12.9526,12.9967,25700.0
2008-11-11 11:00:00,23.55,23.82,23.51,23.77,29200.0,12.9636,13.1123,12.9416,13.0847,29200.0
2008-11-11 11:30:00,23.77,23.82,23.44,23.44,22800.0,13.0847,13.1123,12.9031,12.9031,22800.0
2008-11-11 12:00:00,23.45,23.49,23.24,23.31,19000.0,12.9086,12.9306,12.793,12.8315,19000.0
2008-11-11 12:30:00,23.3,23.43,23.19,23.43,18300.0,12.826,12.8976,12.7655,12.8976,18300.0
2008-11-11 13:00:00,23.41,23.64,23.35,23.59,22300.0,12.8866,13.0132,12.8535,12.9857,22300.0
2008-11-11 13:30:00,23.59,24.19,23.55,24.19,52700.0,12.9857,13.3159,12.9636,13.3159,52700.0
2008-11-11 14:00:00,24.16,24.47,23.92,24.4,50700.0,13.2994,13.4701,13.1673,13.4315,50700.0
2008-11-11 14:30:00,24.44,24.56,23.98,24.01,34500.0,13.4536,13.5196,13.2003,13.2169,34500.0
2008-11-11 15:00:00,23.98,24.3,23.98,24.06,48700.0,13.2003,13.3765,13.2003,13.2444,48700.0
2008-11-11 15:30:00,24.06,24.19,23.7,24.11,116000.0,13.2444,13.3159,13.0462,13.2719,116000.0
2008-11-12 09:30:00,23.48,24.11,23.48,23.93,62000.0,12.9251,13.2719,12.9251,13.1728,62000.0
2008-11-12 10:00:00,23.93,24.12,23.5,23.52,54200.0,13.1728,13.2774,12.9361,12.9471,54200.0
2008-11-12 10:30:00,23.5,23.8,23.29,23.8,48600.0,12.9361,13.1013,12.8205,13.1013,48600.0
2008-11-12 11:00:00,23.76,23.82,23.57,23.74,35700.0,13.0792,13.1123,12.9746,13.0682,35700.0
2008-11-12 11:30:00,23.76,23.83,23.44,23.63,28800.0,13.0792,13.1178,12.9031,13.0077,28800.0
2008-11-12 12:00:00,23.62,23.75,23.49,23.73,29100.0,13.0022,13.0737,12.9306,13.0627,29100.0
2008-11-12 12:30:00,23.74,23.91,23.66,23.68,17200.0,13.0682,13.1618,13.0242,13.0352,17200.0
2008-11-12 13:00:00,23.68,23.7,23.44,23.53,17000.0,13.0352,13.0462,12.9031,12.9526,17000.0
2008-11-12 13:30:00,23.53,23.64,23.33,23.38,24500.0,12.9526,13.0132,12.8425,12.8701,24500.0
2008-11-12 14:00:00,23.41,23.51,23.26,23.5,21100.0,12.8866,12.9416,12.804,12.9361,21100.0
2008-11-12 14:30:00,23.47,23.65,23.29,23.31,31000.0,12.9196,13.0187,12.8205,12.8315,31000.0
2008-11-12 15:00:00,23.29,23.29,23.15,23.21,64500.0,12.8205,12.8205,12.7434,12.7765,64500.0
2008-11-12 15:30:00,23.19,23.52,23.14,23.17,156000.0,12.7655,12.9471,12.7379,12.7545,156000.0
2008-11-13 09:30:00,23.42,24.44,23.11,23.36,46200.0,12.8921,13.4536,12.7214,12.859,46200.0
2008-11-13 10:00:00,23.37,23.91,23.34,23.69,30800.0,12.8645,13.1618,12.848,13.0407,30800.0
2008-11-13 10:30:00,23.69,23.73,23.3,23.52,20400.0,13.0407,13.0627,12.826,12.9471,20400.0
2008-11-13 11:00:00,23.48,23.95,23.43,23.94,67100.0,12.9251,13.1838,12.8976,13.1783,67100.0
2008-11-13 11:30:00,23.9,24.11,23.72,24.11,69600.0,13.1563,13.2719,13.0572,13.2719,69600.0
2008-11-13 12:00:00,24.11,24.27,23.9,23.98,67600.0,13.2719,13.36,13.1563,13.2003,67600.0
2008-11-13 12:30:00,24.01,24.16,23.57,23.58,99100.0,13.2169,13.2994,12.9746,12.9801,99100.0
2008-11-13 13:00:00,23.62,24.24,23.61,24.24,88600.0,13.0022,13.3435,12.9967,13.3435,88600.0
2008-11-13 13:30:00,24.3,25.08,24.03,24.37,101600.0,13.3765,13.8059,13.2279,13.415,101600.0
2008-11-13 14:00:00,24.4,24.86,24.25,24.75,184000.0,13.4315,13.6848,13.349,13.6242,184000.0
2008-11-13 14:30:00,24.72,25.63,24.72,25.27,104600.0,13.6077,14.1086,13.6077,13.9104,104600.0
2008-11-13 15:00:00,25.29,25.82,24.86,25.81,117700.0,13.9215,14.2132,13.6848,14.2077,117700.0
2008-11-13 15:30:00,25.79,26.71,25.63,26.71,295000.0,14.1967,14.7031,14.1086,14.7031,295000.0
2008-11-14 09:30:00,26.0,27.43,26.0,26.89,76000.0,14.3123,15.0995,14.3123,14.8022,76000.0
2008-11-14 10:00:00,26.83,26.9,25.91,25.97,67500.0,14.7692,14.8077,14.2627,14.2958,67500.0
2008-11-14 10:30:00,25.99,26.17,25.87,26.03,58700.0,14.3068,14.4059,14.2407,14.3288,58700.0
2008-11-14 11:00:00,26.02,26.36,25.95,26.09,47100.0,14.3233,14.5105,14.2848,14.3618,47100.0
2008-11-14 11:30:00,26.07,26.14,25.85,25.96,45700.0,14.3508,14.3894,14.2297,14.2903,45700.0
2008-11-14 12:00:00,25.94,26.03,25.75,25.97,66400.0,14.2793,14.3288,14.1747,14.2958,66400.0
2008-11-14 12:30:00,25.97,26.38,25.86,26.28,61300.0,14.2958,14.5215,14.2352,14.4664,61300.0
2008-11-14 13:00:00,26.25,26.44,25.91,26.44,43700.0,14.4499,14.5545,14.2627,14.5545,43700.0
2008-11-14 13:30:00,26.39,26.68,26.36,26.47,52400.0,14.527,14.6866,14.5105,14.571,52400.0
2008-11-14 14:00:00,26.47,27.03,26.38,26.86,56700.0,14.571,14.8793,14.5215,14.7857,56700.0
2008-11-14 14:30:00,26.89,27.25,26.59,27.25,58800.0,14.8022,15.0004,14.6371,15.0004,58800.0
2008-11-14 15:00:00,27.29,27.37,26.85,27.19,66600.0,15.0224,15.0664,14.7802,14.9674,66600.0
2008-11-14 15:30:00,27.14,27.22,26.08,26.22,167000.0,14.9398,14.9839,14.3563,14.4334,167000.0
2008-11-17 09:30:00,25.2,26.57,25.2,26.22,83300.0,13.8719,14.6261,13.8719,14.4334,83300.0
2008-11-17 10:00:00,26.31,26.36,25.78,26.03,88300.0,14.4829,14.5105,14.1912,14.3288,88300.0
2008-11-17 10:30:00,26.06,26.23,25.75,25.81,74300.0,14.3453,14.4389,14.1747,14.2077,74300.0
2008-11-17 11:00:00,25.8,26.15,25.79,25.84,56200.0,14.2022,14.3949,14.1967,14.2242,56200.0
2008-11-17 11:30:00,25.81,26.33,25.7,26.28,55900.0,14.2077,14.4939,14.1471,14.4664,55900.0
2008-11-17 12:00:00,26.29,26.57,26.2,26.44,64500.0,14.4719,14.6261,14.4224,14.5545,64500.0
2008-11-17 12:30:00,26.47,26.58,26.21,26.24,51500.0,14.571,14.6316,14.4279,14.4444,51500.0
2008-11-17 13:00:00,26.23,26.25,26.05,26.2,66300.0,14.4389,14.4499,14.3398,14.4224,66300.0
2008-11-17 13:30:00,26.17,26.3,25.98,26.18,43100.0,14.4059,14.4774,14.3013,14.4114,43100.0
2008-11-17 14:00:00,26.15,26.41,26.04,26.13,86500.0,14.3949,14.538,14.3343,14.3839,86500.0
2008-11-17 14:30:00,26.14,26.46,25.86,25.9,67100.0,14.3894,14.5655,14.2352,14.2572,67100.0
2008-11-17 15:00:00,25.9,26.11,25.73,26.04,82400.0,14.2572,14.3728,14.1637,14.3343,82400.0
2008-11-17 15:30:00,26.02,26.08,25.25,25.34,237900.0,14.3233,14.3563,13.8994,13.949,237900.0
2008-11-18 09:30:00,24.86,25.45,24.86,25.43,56000.0,13.6848,14.0095,13.6848,13.9985,56000.0
2008-11-18 10:00:00,25.38,25.71,25.03,25.65,30000.0,13.971,14.1527,13.7783,14.1196,30000.0
2008-11-18 10:30:00,25.66,25.68,25.31,25.68,34400.0,14.1251,14.1361,13.9325,14.1361,34400.0
2008-11-18 11:00:00,25.66,25.66,25.45,25.64,30600.0,14.1251,14.1251,14.0095,14.1141,30600.0
2008-11-18 11:30:00,25.65,25.88,25.55,25.77,43100.0,14.1196,14.2462,14.0646,14.1857,43100.0
2008-11-18 12:00:00,25.75,25.75,25.26,25.3,42700.0,14.1747,14.1747,13.9049,13.927,42700.0
2008-11-18 12:30:00,25.3,25.33,25.13,25.23,109500.0,13.927,13.9435,13.8334,13.8884,109500.0
2008-11-18 13:00:00,25.21,25.29,25.07,25.22,131700.0,13.8774,13.9215,13.8004,13.8829,131700.0
2008-11-18 13:30:00,25.22,25.44,25.08,25.44,235100.0,13.8829,14.004,13.8059,14.004,235100.0
2008-11-18 14:00:00,25.43,25.61,25.24,25.41,141200.0,13.9985,14.0976,13.8939,13.9875,141200.0
2008-11-18 14:30:00,25.41,25.43,25.15,25.25,357400.0,13.9875,13.9985,13.8444,13.8994,357400.0
2008-11-18 15:00:00,25.26,25.81,25.23,25.63,151500.0,13.9049,14.2077,13.8884,14.1086,151500.0
2008-11-18 15:30:00,25.58,26.43,25.29,26.35,198400.0,14.0811,14.549,13.9215,14.505,198400.0
2008-11-19 09:30:00,25.98,26.61,25.84,26.27,79900.0,14.3013,14.6481,14.2242,14.4609,79900.0
2008-11-19 10:00:00,26.19,26.52,25.99,26.08,64000.0,14.4169,14.5985,14.3068,14.3563,64000.0
2008-11-19 10:30:00,26.07,26.1,25.88,25.99,252400.0,14.3508,14.3673,14.2462,14.3068,252400.0
2008-11-19 11:00:00,25.96,26.18,25.72,25.91,166100.0,14.2903,14.4114,14.1582,14.2627,166100.0
2008-11-19 11:30:00,25.92,26.38,25.86,26.16,327500.0,14.2683,14.5215,14.2352,14.4004,327500.0
2008-11-19 12:00:00,26.15,26.15,25.88,25.95,190000.0,14.3949,14.3949,14.2462,14.2848,190000.0
2008-11-19 12:30:00,25.96,26.11,25.9,25.95,102400.0,14.2903,14.3728,14.2572,14.2848,102400.0
2008-11-19 13:00:00,25.96,26.22,25.57,25.62,40500.0,14.2903,14.4334,14.0756,14.1031,40500.0
2008-11-19 13:30:00,25.62,26.03,25.54,25.95,111700.0,14.1031,14.3288,14.0591,14.2848,111700.0
2008-11-19 14:00:00,25.95,26.08,25.84,25.96,238200.0,14.2848,14.3563,14.2242,14.2903,238200.0
2008-11-19 14:30:00,25.96,26.69,25.86,26.41,248100.0,14.2903,14.6921,14.2352,14.538,248100.0
2008-11-19 15:00:00,26.39,26.39,25.71,25.86,232100.0,14.527,14.527,14.1527,14.2352,232100.0
2008-11-19 15:30:00,25.86,25.95,24.89,25.31,959400.0,14.2352,14.2848,13.7013,13.9325,959400.0
2008-11-20 09:30:00,24.88,25.03,24.33,24.51,306100.0,13.6958,13.7783,13.393,13.4921,306100.0
2008-11-20 10:00:00,24.46,24.71,24.35,24.61,257400.0,13.4646,13.6022,13.404,13.5471,257400.0
2008-11-20 10:30:00,24.64,25.23,24.64,25.21,227700.0,13.5636,13.8884,13.5636,13.8774,227700.0
2008-11-20 11:00:00,25.23,25.58,24.8,25.02,225700.0,13.8884,14.0811,13.6517,13.7728,225700.0
2008-11-20 11:30:00,25.0,25.11,24.91,24.96,158900.0,13.7618,13.8224,13.7123,13.7398,158900.0
2008-11-20 12:00:00,24.97,25.81,24.88,25.75,134100.0,13.7453,14.2077,13.6958,14.1747,134100.0
2008-11-20 12:30:00,25.7,26.12,25.34,25.34,52000.0,14.1471,14.3783,13.949,13.949,52000.0
2008-11-20 13:00:00,25.33,25.33,24.85,24.9,136500.0,13.9435,13.9435,13.6792,13.7068,136500.0
2008-11-20 13:30:00,24.9,25.34,24.9,25.27,136700.0,13.7068,13.949,13.7068,13.9104,136700.0
2008-11-20 14:00:00,25.3,25.35,24.76,24.78,148600.0,13.927,13.9545,13.6297,13.6407,148600.0
2008-11-20 14:30:00,24.78,25.06,24.67,24.99,217200.0,13.6407,13.7948,13.5802,13.7563,217200.0
2008-11-20 15:00:00,24.99,25.16,24.59,24.82,317300.0,13.7563,13.8499,13.5361,13.6627,317300.0
2008-11-20 15:30:00,24.8,24.9,23.56,23.65,787700.0,13.6517,13.7068,12.9691,13.0187,787700.0
2008-11-21 09:30:00,24.31,25.02,23.98,24.2,224600.0,13.382,13.7728,13.2003,13.3214,224600.0
2008-11-21 10:00:00,24.21,24.56,23.6,23.66,124900.0,13.3269,13.5196,12.9912,13.0242,124900.0
2008-11-21 10:30:00,23.6,24.01,23.26,23.38,94100.0,12.9912,13.2169,12.804,12.8701,94100.0
2008-11-21 11:00:00,23.34,23.59,22.93,23.34,142100.0,12.848,12.9857,12.6223,12.848,142100.0
2008-11-21 11:30:00,23.35,23.54,22.98,23.04,206000.0,12.8535,12.9581,12.6499,12.6829,206000.0
2008-11-21 12:00:00,23.05,23.33,22.9,23.32,188300.0,12.6884,12.8425,12.6058,12.837,188300.0
2008-11-21 12:30:00,23.32,23.55,23.03,23.06,54700.0,12.837,12.9636,12.6774,12.6939,54700.0
2008-11-21 13:00:00,23.07,23.12,22.69,22.8,52400.0,12.6994,12.7269,12.4902,12.5508,52400.0
2008-11-21 13:30:00,22.82,22.91,22.29,22.3,53200.0,12.5618,12.6113,12.27,12.2755,53200.0
2008-11-21 14:00:00,22.28,22.92,22.23,22.59,62000.0,12.2645,12.6168,12.237,12.4352,62000.0
2008-11-21 14:30:00,22.6,22.67,22.23,22.4,100700.0,12.4407,12.4792,12.237,12.3306,100700.0
2008-11-21 15:00:00,22.41,23.5,22.4,23.41,152300.0,12.3361,12.9361,12.3306,12.8866,152300.0
2008-11-21 15:30:00,23.39,24.95,23.3,24.62,276700.0,12.8756,13.7343,12.826,13.5526,276700.0
2008-11-24 09:30:00,24.97,25.65,24.5,25.12,113100.0,13.7453,14.1196,13.4866,13.8279,113100.0
2008-11-24 10:00:00,25.1,25.52,25.08,25.52,77000.0,13.8169,14.0481,13.8059,14.0481,77000.0
2008-11-24 10:30:00,25.52,25.85,25.41,25.7,64400.0,14.0481,14.2297,13.9875,14.1471,64400.0
2008-11-24 11:00:00,25.76,26.23,25.71,26.1,62400.0,14.1802,14.4389,14.1527,14.3673,62400.0
2008-11-24 11:30:00,26.14,26.14,25.82,26.01,55400.0,14.3894,14.3894,14.2132,14.3178,55400.0
2008-11-24 12:00:00,26.0,26.06,25.47,25.66,46100.0,14.3123,14.3453,14.0205,14.1251,46100.0
2008-11-24 12:30:00,25.71,26.02,25.57,25.91,25200.0,14.1527,14.3233,14.0756,14.2627,25200.0
2008-11-24 13:00:00,25.94,26.05,25.8,26.05,44600.0,14.2793,14.3398,14.2022,14.3398,44600.0
2008-11-24 13:30:00,26.05,26.2,25.94,26.17,58200.0,14.3398,14.4224,14.2793,14.4059,58200.0
2008-11-24 14:00:00,26.21,26.24,25.9,26.22,45900.0,14.4279,14.4444,14.2572,14.4334,45900.0
2008-11-24 14:30:00,26.21,26.5,26.13,26.5,72300.0,14.4279,14.5875,14.3839,14.5875,72300.0
2008-11-24 15:00:00,26.5,27.46,26.39,27.46,141800.0,14.5875,15.116,14.527,15.116,141800.0
2008-11-24 15:30:00,27.46,27.9,27.37,27.65,421100.0,15.116,15.3582,15.0664,15.2206,421100.0
2008-11-25 09:30:00,27.9,27.9,26.86,27.4,74500.0,15.3582,15.3582,14.7857,15.083,74500.0
2008-11-25 10:00:00,27.47,27.9,27.39,27.76,73200.0,15.1215,15.3582,15.0774,15.2811,73200.0
2008-11-25 10:30:00,27.79,27.82,26.87,27.08,54300.0,15.2976,15.3142,14.7912,14.9068,54300.0
2008-11-25 11:00:00,27.08,27.38,26.73,27.34,46100.0,14.9068,15.0719,14.7141,15.0499,46100.0
2008-11-25 11:30:00,27.36,27.76,27.29,27.54,52200.0,15.0609,15.2811,15.0224,15.16,52200.0
2008-11-25 12:00:00,27.55,27.63,27.02,27.12,42100.0,15.1655,15.2096,14.8738,14.9288,42100.0
2008-11-25 12:30:00,27.12,27.2,26.68,26.89,43800.0,14.9288,14.9729,14.6866,14.8022,43800.0
2008-11-25 13:00:00,26.88,27.39,26.76,27.3,50900.0,14.7967,15.0774,14.7307,15.0279,50900.0
2008-11-25 13:30:00,27.34,27.46,27.04,27.04,59400.0,15.0499,15.116,14.8848,14.8848,59400.0
2008-11-25 14:00:00,27.05,27.11,26.54,26.71,48600.0,14.8903,14.9233,14.6095,14.7031,48600.0
2008-11-25 14:30:00,26.7,27.23,26.64,27.08,75900.0,14.6976,14.9894,14.6646,14.9068,75900.0
2008-11-25 15:00:00,27.07,27.36,26.83,27.09,126100.0,14.9013,15.0609,14.7692,14.9123,126100.0
2008-11-25 15:30:00,27.15,27.81,27.01,27.6,265000.0,14.9453,15.3086,14.8683,15.193,265000.0
2008-11-26 09:30:00,26.82,27.14,25.92,26.99,50900.0,14.7637,14.9398,14.2683,14.8573,50900.0
2008-11-26 10:00:00,26.99,27.18,26.74,26.88,91500.0,14.8573,14.9618,14.7196,14.7967,91500.0
2008-11-26 10:30:00,26.87,27.01,26.82,26.92,92900.0,14.7912,14.8683,14.7637,14.8187,92900.0
2008-11-26 11:00:00,26.93,27.13,26.81,27.06,113800.0,14.8242,14.9343,14.7582,14.8958,113800.0
2008-11-26 11:30:00,27.05,27.4,27.01,27.22,83000.0,14.8903,15.083,14.8683,14.9839,83000.0
2008-11-26 12:00:00,27.23,27.31,27.13,27.27,47100.0,14.9894,15.0334,14.9343,15.0114,47100.0
2008-11-26 12:30:00,27.26,27.5,27.21,27.36,51900.0,15.0059,15.138,14.9784,15.0609,51900.0
2008-11-26 13:00:00,27.36,27.53,27.33,27.46,54000.0,15.0609,15.1545,15.0444,15.116,54000.0
2008-11-26 13:30:00,27.45,27.52,27.29,27.42,33100.0,15.1105,15.149,15.0224,15.094,33100.0
2008-11-26 14:00:00,27.42,27.74,27.27,27.73,46400.0,15.094,15.2701,15.0114,15.2646,46400.0
2008-11-26 14:30:00,27.79,28.25,27.75,28.14,93800.0,15.2976,15.5509,15.2756,15.4903,93800.0
2008-11-26 15:00:00,28.19,28.43,28.09,28.27,69800.0,15.5178,15.6499,15.4628,15.5619,69800.0
2008-11-26 15:30:00,28.26,28.36,27.97,28.23,212900.0,15.5564,15.6114,15.3967,15.5398,212900.0
2008-11-28 09:30:00,28.2,28.68,27.99,28.43,64800.0,15.5233,15.7876,15.4077,15.6499,64800.0
2008-11-28 10:00:00,28.41,29.0,28.41,28.85,52100.0,15.6389,15.9637,15.6389,15.8811,52100.0
2008-11-28 10:30:00,28.85,29.0,28.74,28.82,55000.0,15.8811,15.9637,15.8206,15.8646,55000.0
2008-11-28 11:00:00,28.8,28.85,28.63,28.7,90400.0,15.8536,15.8811,15.76,15.7986,90400.0
2008-11-28 11:30:00,28.74,28.83,28.53,28.8,53500.0,15.8206,15.8701,15.705,15.8536,53500.0
2008-11-28 12:00:00,28.8,28.89,28.67,28.88,107000.0,15.8536,15.9032,15.7821,15.8977,107000.0
2008-11-28 12:30:00,28.88,29.29,28.85,29.24,128100.0,15.8977,16.1233,15.8811,16.0958,128100.0
2008-12-01 09:30:00,27.99,29.0,27.37,27.53,49300.0,15.4077,15.9637,15.0664,15.1545,49300.0
2008-12-01 10:00:00,27.52,27.92,27.5,27.79,31400.0,15.149,15.3692,15.138,15.2976,31400.0
2008-12-01 10:30:00,27.78,27.78,27.28,27.28,48600.0,15.2921,15.2921,15.0169,15.0169,48600.0
2008-12-01 11:00:00,27.22,27.42,27.11,27.19,48700.0,14.9839,15.094,14.9233,14.9674,48700.0
2008-12-01 11:30:00,27.18,27.47,27.17,27.39,27400.0,14.9618,15.1215,14.9563,15.0774,27400.0
2008-12-01 12:00:00,27.38,27.38,26.92,26.95,48400.0,15.0719,15.0719,14.8187,14.8352,48400.0
2008-12-01 12:30:00,26.93,27.08,26.89,27.02,40900.0,14.8242,14.9068,14.8022,14.8738,40900.0
2008-12-01 13:00:00,26.98,27.22,26.98,27.03,29300.0,14.8518,14.9839,14.8518,14.8793,29300.0
2008-12-01 13:30:00,27.03,27.2,26.75,26.88,41500.0,14.8793,14.9729,14.7251,14.7967,41500.0
2008-12-01 14:00:00,26.91,27.0,26.71,26.96,53300.0,14.8132,14.8628,14.7031,14.8407,53300.0
2008-12-01 14:30:00,26.98,27.47,26.94,27.11,60000.0,14.8518,15.1215,14.8297,14.9233,60000.0
2008-12-01 15:00:00,27.12,27.25,26.55,26.68,68300.0,14.9288,15.0004,14.6151,14.6866,68300.0
2008-12-01 15:30:00,26.66,26.68,25.0,25.22,313100.0,14.6756,14.6866,13.7618,13.8829,313100.0
2008-12-02 09:30:00,25.96,26.46,25.21,25.71,68900.0,14.2903,14.5655,13.8774,14.1527,68900.0
2008-12-02 10:00:00,25.71,26.77,25.58,26.75,87600.0,14.1527,14.7362,14.0811,14.7251,87600.0
2008-12-02 10:30:00,26.77,26.94,26.47,26.56,39600.0,14.7362,14.8297,14.571,14.6206,39600.0
2008-12-02 11:00:00,26.58,26.87,26.35,26.74,52200.0,14.6316,14.7912,14.505,14.7196,52200.0
2008-12-02 11:30:00,26.79,27.33,26.79,27.2,108400.0,14.7472,15.0444,14.7472,14.9729,108400.0
2008-12-02 12:00:00,27.21,27.5,27.2,27.4,58100.0,14.9784,15.138,14.9729,15.083,58100.0
2008-12-02 12:30:00,27.42,27.49,27.14,27.33,46500.0,15.094,15.1325,14.9398,15.0444,46500.0
2008-12-02 13:00:00,27.32,27.37,27.11,27.37,63500.0,15.0389,15.0664,14.9233,15.0664,63500.0
2008-12-02 13:30:00,27.36,27.36,26.65,26.65,74400.0,15.0609,15.0609,14.6701,14.6701,74400.0
2008-12-02 14:00:00,26.65,26.7,26.07,26.28,62500.0,14.6701,14.6976,14.3508,14.4664,62500.0
2008-12-02 14:30:00,26.29,26.91,26.21,26.91,42600.0,14.4719,14.8132,14.4279,14.8132,42600.0
2008-12-02 15:00:00,26.89,27.22,26.29,27.14,65000.0,14.8022,14.9839,14.4719,14.9398,65000.0
2008-12-02 15:30:00,27.18,27.67,26.67,27.67,253600.0,14.9618,15.2316,14.6811,15.2316,253600.0
2008-12-03 09:30:00,26.55,27.5,26.4,26.78,116900.0,14.6151,15.138,14.5325,14.7417,116900.0
2008-12-03 10:00:00,26.79,27.45,26.76,27.36,72500.0,14.7472,15.1105,14.7307,15.0609,72500.0
2008-12-03 10:30:00,27.38,28.19,27.33,28.12,63100.0,15.0719,15.5178,15.0444,15.4793,63100.0
2008-12-03 11:00:00,28.12,28.18,27.52,27.52,52700.0,15.4793,15.5123,15.149,15.149,52700.0
2008-12-03 11:30:00,27.53,27.58,27.2,27.24,113100.0,15.1545,15.182,14.9729,14.9949,113100.0
2008-12-03 12:00:00,27.27,27.32,26.68,26.9,69000.0,15.0114,15.0389,14.6866,14.8077,69000.0
2008-12-03 12:30:00,26.9,27.31,26.84,27.17,98600.0,14.8077,15.0334,14.7747,14.9563,98600.0
2008-12-03 13:00:00,27.11,27.23,26.74,26.75,52700.0,14.9233,14.9894,14.7196,14.7251,52700.0
2008-12-03 13:30:00,26.74,26.78,26.33,26.45,34800.0,14.7196,14.7417,14.4939,14.56,34800.0
2008-12-03 14:00:00,26.42,27.3,26.4,26.96,82700.0,14.5435,15.0279,14.5325,14.8407,82700.0
2008-12-03 14:30:00,26.94,27.25,26.86,26.97,218500.0,14.8297,15.0004,14.7857,14.8462,218500.0
2008-12-03 15:00:00,26.98,27.58,26.98,27.53,273500.0,14.8518,15.182,14.8518,15.1545,273500.0
2008-12-03 15:30:00,27.56,28.3,27.36,28.27,292500.0,15.171,15.5784,15.0609,15.5619,292500.0
2008-12-04 09:30:00,27.01,28.08,27.01,27.76,81600.0,14.8683,15.4573,14.8683,15.2811,81600.0
2008-12-04 10:00:00,27.75,28.14,27.56,28.05,47900.0,15.2756,15.4903,15.171,15.4408,47900.0
2008-12-04 10:30:00,28.03,28.47,27.93,28.37,45500.0,15.4298,15.672,15.3747,15.6169,45500.0
2008-12-04 11:00:00,28.36,28.41,27.97,28.23,49000.0,15.6114,15.6389,15.3967,15.5398,49000.0
2008-12-04 11:30:00,28.17,28.47,27.99,28.28,49500.0,15.5068,15.672,15.4077,15.5674,49500.0
2008-12-04 12:00:00,28.29,28.31,27.92,28.19,53500.0,15.5729,15.5839,15.3692,15.5178,53500.0
2008-12-04 12:30:00,28.28,28.58,28.21,28.44,35400.0,15.5674,15.7325,15.5288,15.6554,35400.0
2008-12-04 13:00:00,28.46,28.46,28.07,28.15,63400.0,15.6665,15.6665,15.4518,15.4958,63400.0
2008-12-04 13:30:00,28.15,28.55,28.11,28.41,59800.0,15.4958,15.716,15.4738,15.6389,59800.0
2008-12-04 14:00:00,28.39,28.66,28.24,28.39,88900.0,15.6279,15.7765,15.5454,15.6279,88900.0
2008-12-04 14:30:00,28.38,28.61,28.08,28.14,53800.0,15.6224,15.749,15.4573,15.4903,53800.0
2008-12-04 15:00:00,28.15,28.21,26.92,26.94,112500.0,15.4958,15.5288,14.8187,14.8297,112500.0
2008-12-04 15:30:00,26.94,27.28,26.57,27.04,264900.0,14.8297,15.0169,14.6261,14.8848,264900.0
2008-12-05 09:30:00,26.67,27.47,26.61,26.76,75500.0,14.6811,15.1215,14.6481,14.7307,75500.0
2008-12-05 10:00:00,26.73,27.02,26.48,26.72,45800.0,14.7141,14.8738,14.5765,14.7086,45800.0
2008-12-05 10:30:00,26.71,27.11,26.49,27.02,33100.0,14.7031,14.9233,14.582,14.8738,33100.0
2008-12-05 11:00:00,27.0,27.21,26.89,27.12,47500.0,14.8628,14.9784,14.8022,14.9288,47500.0
2008-12-05 11:30:00,27.05,27.58,26.95,27.49,33200.0,14.8903,15.182,14.8352,15.1325,33200.0
2008-12-05 12:00:00,27.52,27.99,27.41,27.94,40700.0,15.149,15.4077,15.0885,15.3802,40700.0
2008-12-05 12:30:00,27.94,27.94,27.52,27.63,40600.0,15.3802,15.3802,15.149,15.2096,40600.0
2008-12-05 13:00:00,27.64,27.87,27.64,27.64,22300.0,15.2151,15.3417,15.2151,15.2151,22300.0
2008-12-05 13:30:00,27.68,28.11,27.68,27.86,24800.0,15.2371,15.4738,15.2371,15.3362,24800.0
2008-12-05 14:00:00,27.84,27.95,27.51,27.68,63500.0,15.3252,15.3857,15.1435,15.2371,63500.0
2008-12-05 14:30:00,27.67,28.5,27.61,28.41,46900.0,15.2316,15.6885,15.1986,15.6389,46900.0
2008-12-05 15:00:00,28.41,28.8,28.09,28.69,80900.0,15.6389,15.8536,15.4628,15.7931,80900.0
2008-12-05 15:30:00,28.74,29.0,28.58,29.0,261300.0,15.8206,15.9637,15.7325,15.9637,261300.0
2008-12-08 09:30:00,29.44,29.82,28.53,29.62,111000.0,16.2059,16.4151,15.705,16.305,111000.0
2008-12-08 10:00:00,29.64,29.89,29.38,29.66,49800.0,16.316,16.4536,16.1729,16.327,49800.0
2008-12-08 10:30:00,29.71,29.81,29.44,29.54,37800.0,16.3545,16.4096,16.2059,16.261,37800.0
2008-12-08 11:00:00,29.57,29.61,29.31,29.43,27400.0,16.2775,16.2995,16.1344,16.2004,27400.0
2008-12-08 11:30:00,29.4,29.56,29.0,29.07,38600.0,16.1839,16.272,15.9637,16.0022,38600.0
2008-12-08 12:00:00,29.02,29.35,29.0,29.31,16600.0,15.9747,16.1564,15.9637,16.1344,16600.0
2008-12-08 12:30:00,29.33,29.33,28.97,29.06,21400.0,16.1454,16.1454,15.9472,15.9967,21400.0
2008-12-08 13:00:00,29.05,29.2,28.88,29.05,23300.0,15.9912,16.0738,15.8977,15.9912,23300.0
2008-12-08 13:30:00,28.97,29.03,28.73,28.84,37800.0,15.9472,15.9802,15.8151,15.8756,37800.0
2008-12-08 14:00:00,28.82,29.4,28.76,29.24,55200.0,15.8646,16.1839,15.8316,16.0958,55200.0
2008-12-08 14:30:00,29.25,29.58,29.11,29.54,37700.0,16.1013,16.283,16.0243,16.261,37700.0
2008-12-08 15:00:00,29.57,29.68,29.38,29.58,67600.0,16.2775,16.338,16.1729,16.283,67600.0
2008-12-08 15:30:00,29.59,29.79,29.01,29.5,221500.0,16.2885,16.3986,15.9692,16.2389,221500.0
2008-12-09 09:30:00,28.97,29.5,28.8,29.34,82900.0,15.9472,16.2389,15.8536,16.1509,82900.0
2008-12-09 10:00:00,29.36,29.8,29.34,29.7,95900.0,16.1619,16.4041,16.1509,16.349,95900.0
2008-12-09 10:30:00,29.73,29.95,29.71,29.91,72400.0,16.3656,16.4867,16.3545,16.4646,72400.0
2008-12-09 11:00:00,29.9,29.99,29.62,29.66,55600.0,16.4591,16.5087,16.305,16.327,55600.0
2008-12-09 11:30:00,29.67,29.91,29.64,29.75,54800.0,16.3325,16.4646,16.316,16.3766,54800.0
2008-12-09 12:00:00,29.73,29.89,29.6,29.73,51500.0,16.3656,16.4536,16.294,16.3656,51500.0
2008-12-09 12:30:00,29.73,29.86,29.56,29.62,88300.0,16.3656,16.4371,16.272,16.305,88300.0
2008-12-09 13:00:00,29.64,29.66,29.37,29.45,75400.0,16.316,16.327,16.1674,16.2114,75400.0
2008-12-09 13:30:00,29.47,29.69,29.4,29.52,108700.0,16.2224,16.3435,16.1839,16.25,108700.0
2008-12-09 14:00:00,29.51,29.55,29.19,29.33,103800.0,16.2445,16.2665,16.0683,16.1454,103800.0
2008-12-09 14:30:00,29.33,29.7,29.16,29.65,58100.0,16.1454,16.349,16.0518,16.3215,58100.0
2008-12-09 15:00:00,29.68,29.8,29.22,29.28,84000.0,16.338,16.4041,16.0848,16.1178,84000.0
2008-12-09 15:30:00,29.25,29.5,28.9,29.08,154800.0,16.1013,16.2389,15.9087,16.0077,154800.0
2008-12-10 09:30:00,29.15,30.0,29.07,29.15,55100.0,16.0463,16.5142,16.0022,16.0463,55100.0
2008-12-10 10:00:00,29.07,29.74,29.07,29.62,83200.0,16.0022,16.3711,16.0022,16.305,83200.0
2008-12-10 10:30:00,29.61,29.63,29.1,29.21,94100.0,16.2995,16.3105,16.0188,16.0793,94100.0
2008-12-10 11:00:00,29.23,29.6,29.21,29.57,80400.0,16.0903,16.294,16.0793,16.2775,80400.0
2008-12-10 11:30:00,29.57,29.75,29.48,29.68,40800.0,16.2775,16.3766,16.2279,16.338,40800.0
2008-12-10 12:00:00,29.67,29.77,29.28,29.33,36800.0,16.3325,16.3876,16.1178,16.1454,36800.0
2008-12-10 12:30:00,29.32,29.46,29.21,29.4,45200.0,16.1399,16.2169,16.0793,16.1839,45200.0
2008-12-10 13:00:00,29.39,29.68,29.3,29.46,33600.0,16.1784,16.338,16.1289,16.2169,33600.0
2008-12-10 13:30:00,29.49,29.52,29.0,29.09,37200.0,16.2334,16.25,15.9637,16.0133,37200.0
2008-12-10 14:00:00,29.08,29.23,28.9,29.04,45300.0,16.0077,16.0903,15.9087,15.9857,45300.0
2008-12-10 14:30:00,29.04,29.46,28.94,29.31,68600.0,15.9857,16.2169,15.9307,16.1344,68600.0
2008-12-10 15:00:00,29.31,29.57,29.15,29.57,43300.0,16.1344,16.2775,16.0463,16.2775,43300.0
2008-12-10 15:30:00,29.56,29.73,29.22,29.61,103700.0,16.272,16.3656,16.0848,16.2995,103700.0
2008-12-11 09:30:00,28.97,30.3,28.85,30.15,112900.0,15.9472,16.6793,15.8811,16.5968,112900.0
2008-12-11 10:00:00,30.13,30.72,29.96,30.51,61800.0,16.5857,16.9105,16.4922,16.7949,61800.0
2008-12-11 10:30:00,30.49,30.51,30.06,30.18,87100.0,16.7839,16.7949,16.5472,16.6133,87100.0
2008-12-11 11:00:00,30.18,30.39,30.0,30.19,42900.0,16.6133,16.7289,16.5142,16.6188,42900.0
2008-12-11 11:30:00,30.19,30.66,30.1,30.6,72700.0,16.6188,16.8775,16.5692,16.8445,72700.0
2008-12-11 12:00:00,30.59,30.8,30.36,30.36,35800.0,16.839,16.9546,16.7124,16.7124,35800.0
2008-12-11 12:30:00,30.38,30.54,30.3,30.45,47800.0,16.7234,16.8114,16.6793,16.7619,47800.0
2008-12-11 13:00:00,30.43,30.47,30.02,30.16,80100.0,16.7509,16.7729,16.5252,16.6023,80100.0
2008-12-11 13:30:00,30.24,30.37,30.0,30.11,55600.0,16.6463,16.7179,16.5142,16.5747,55600.0
2008-12-11 14:00:00,30.1,30.23,29.91,30.13,26000.0,16.5692,16.6408,16.4646,16.5857,26000.0
2008-12-11 14:30:00,30.1,30.31,29.67,29.77,48000.0,16.5692,16.6848,16.3325,16.3876,48000.0
2008-12-11 15:00:00,29.77,29.85,28.72,29.17,332700.0,16.3876,16.4316,15.8096,16.0573,332700.0
2008-12-11 15:30:00,29.19,29.27,28.6,28.77,231500.0,16.0683,16.1123,15.7435,15.8371,231500.0
2008-12-12 09:30:00,28.08,28.89,28.08,28.73,73500.0,15.4573,15.9032,15.4573,15.8151,73500.0
2008-12-12 10:00:00,28.73,28.88,28.44,28.72,67800.0,15.8151,15.8977,15.6554,15.8096,67800.0
2008-12-12 10:30:00,28.76,29.3,28.46,29.21,50800.0,15.8316,16.1289,15.6665,16.0793,50800.0
2008-12-12 11:00:00,29.16,29.31,28.89,29.15,115200.0,16.0518,16.1344,15.9032,16.0463,115200.0
2008-12-12 11:30:00,29.16,29.39,28.96,29.03,70300.0,16.0518,16.1784,15.9417,15.9802,70300.0
2008-12-12 12:00:00,29.03,29.22,28.97,29.13,34500.0,15.9802,16.0848,15.9472,16.0353,34500.0
2008-12-12 12:30:00,29.12,29.7,29.05,29.65,73500.0,16.0298,16.349,15.9912,16.3215,73500.0
2008-12-12 13:00:00,29.63,29.66,29.24,29.33,32200.0,16.3105,16.327,16.0958,16.1454,32200.0
2008-12-12 13:30:00,29.34,29.44,29.01,29.33,59300.0,16.1509,16.2059,15.9692,16.1454,59300.0
2008-12-12 14:00:00,29.33,29.68,29.11,29.31,76200.0,16.1454,16.338,16.0243,16.1344,76200.0
2008-12-12 14:30:00,29.28,30.0,29.07,29.84,72400.0,16.1178,16.5142,16.0022,16.4261,72400.0
2008-12-12 15:00:00,29.79,30.1,29.56,29.8,94400.0,16.3986,16.5692,16.272,16.4041,94400.0
2008-12-12 15:30:00,29.82,30.36,29.56,30.31,227400.0,16.4151,16.7124,16.272,16.6848,227400.0
2008-12-15 09:30:00,30.2,30.97,29.51,29.58,66400.0,16.6243,17.0481,16.2445,16.283,66400.0
2008-12-15 10:00:00,29.51,29.83,29.4,29.57,64900.0,16.2445,16.4206,16.1839,16.2775,64900.0
2008-12-15 10:30:00,29.57,29.75,29.41,29.51,48900.0,16.2775,16.3766,16.1894,16.2445,48900.0
2008-12-15 11:00:00,29.46,29.82,29.4,29.59,43700.0,16.2169,16.4151,16.1839,16.2885,43700.0
2008-12-15 11:30:00,29.59,29.76,29.53,29.65,62800.0,16.2885,16.3821,16.2555,16.3215,62800.0
2008-12-15 12:00:00,29.61,29.9,29.49,29.82,49700.0,16.2995,16.4591,16.2334,16.4151,49700.0
2008-12-15 12:30:00,29.84,29.89,29.63,29.69,82200.0,16.4261,16.4536,16.3105,16.3435,82200.0
2008-12-15 13:00:00,29.68,29.69,29.34,29.5,120600.0,16.338,16.3435,16.1509,16.2389,120600.0
2008-12-15 13:30:00,29.5,29.57,29.4,29.48,81400.0,16.2389,16.2775,16.1839,16.2279,81400.0
2008-12-15 14:00:00,29.52,29.66,29.34,29.41,52300.0,16.25,16.327,16.1509,16.1894,52300.0
2008-12-15 14:30:00,29.39,29.57,29.25,29.25,64200.0,16.1784,16.2775,16.1013,16.1013,64200.0
2008-12-15 15:00:00,29.25,29.26,28.89,29.08,108800.0,16.1013,16.1068,15.9032,16.0077,108800.0
2008-12-15 15:30:00,29.1,29.72,28.93,29.39,286600.0,16.0188,16.36,15.9252,16.1784,286600.0
2008-12-16 09:30:00,30.32,30.81,30.12,30.15,76400.0,16.6903,16.9601,16.5802,16.5968,76400.0
2008-12-16 10:00:00,30.25,30.43,30.06,30.14,82100.0,16.6518,16.7509,16.5472,16.5912,82100.0
2008-12-16 10:30:00,30.09,30.32,30.07,30.28,91300.0,16.5637,16.6903,16.5527,16.6683,91300.0
2008-12-16 11:00:00,30.28,30.28,30.14,30.22,76600.0,16.6683,16.6683,16.5912,16.6353,76600.0
2008-12-16 11:30:00,30.22,30.36,30.2,30.23,76800.0,16.6353,16.7124,16.6243,16.6408,76800.0
2008-12-16 12:00:00,30.22,30.31,30.14,30.29,53100.0,16.6353,16.6848,16.5912,16.6738,53100.0
2008-12-16 12:30:00,30.31,30.33,30.17,30.17,67200.0,16.6848,16.6958,16.6078,16.6078,67200.0
2008-12-16 13:00:00,30.16,30.27,30.1,30.24,52100.0,16.6023,16.6628,16.5692,16.6463,52100.0
2008-12-16 13:30:00,30.23,30.26,30.1,30.15,45000.0,16.6408,16.6573,16.5692,16.5968,45000.0
2008-12-16 14:00:00,30.17,30.62,30.08,30.26,89400.0,16.6078,16.8555,16.5582,16.6573,89400.0
2008-12-16 14:30:00,30.29,30.99,30.29,30.96,165800.0,16.6738,17.0592,16.6738,17.0426,165800.0
2008-12-16 15:00:00,30.96,31.15,30.74,30.91,320300.0,17.0426,17.1472,16.9215,17.0151,320300.0
2008-12-16 15:30:00,30.9,31.85,30.78,31.85,330200.0,17.0096,17.5326,16.9436,17.5326,330200.0
2008-12-17 09:30:00,30.83,31.12,30.4,30.81,101200.0,17.1918,17.3535,16.952,17.1806,101200.0
2008-12-17 10:00:00,30.84,30.85,30.19,30.29,110500.0,17.1973,17.2029,16.8349,16.8907,110500.0
2008-12-17 10:30:00,30.34,30.5,30.2,30.44,68700.0,16.9185,17.0078,16.8405,16.9743,68700.0
2008-12-17 11:00:00,30.4,30.45,30.09,30.1,89100.0,16.952,16.9799,16.7791,16.7847,89100.0
2008-12-17 11:30:00,30.11,30.28,30.09,30.25,55100.0,16.7903,16.8851,16.7791,16.8683,55100.0
2008-12-17 12:00:00,30.25,30.42,30.19,30.33,92300.0,16.8683,16.9631,16.8349,16.913,92300.0
2008-12-17 12:30:00,30.36,30.4,30.21,30.28,122700.0,16.9297,16.952,16.846,16.8851,122700.0
2008-12-17 13:00:00,30.3,30.43,30.16,30.25,132300.0,16.8962,16.9687,16.8182,16.8683,132300.0
2008-12-17 13:30:00,30.26,30.46,30.26,30.34,122400.0,16.8739,16.9854,16.8739,16.9185,122400.0
2008-12-17 14:00:00,30.31,30.35,29.78,29.78,105000.0,16.9018,16.9241,16.6063,16.6063,105000.0
2008-12-17 14:30:00,29.78,30.02,29.65,29.92,83100.0,16.6063,16.7401,16.5338,16.6843,83100.0
2008-12-17 15:00:00,29.9,30.08,29.78,29.95,108200.0,16.6732,16.7735,16.6063,16.7011,108200.0
2008-12-17 15:30:00,29.95,30.27,29.71,29.99,385200.0,16.7011,16.8795,16.5672,16.7234,385200.0
2008-12-18 09:30:00,29.64,30.25,29.61,30.03,126500.0,16.5282,16.8683,16.5115,16.7457,126500.0
2008-12-18 10:00:00,30.05,30.5,30.03,30.45,114900.0,16.7568,17.0078,16.7457,16.9799,114900.0
2008-12-18 10:30:00,30.46,30.65,30.44,30.51,91600.0,16.9854,17.0914,16.9743,17.0133,91600.0
2008-12-18 11:00:00,30.53,30.6,30.24,30.41,87400.0,17.0245,17.0635,16.8628,16.9576,87400.0
2008-12-18 11:30:00,30.42,30.49,30.36,30.49,43200.0,16.9631,17.0022,16.9297,17.0022,43200.0
2008-12-18 12:00:00,30.5,30.55,30.4,30.46,59100.0,17.0078,17.0356,16.952,16.9854,59100.0
2008-12-18 12:30:00,30.45,30.51,30.32,30.37,64700.0,16.9799,17.0133,16.9074,16.9353,64700.0
2008-12-18 13:00:00,30.37,30.42,30.24,30.3,66400.0,16.9353,16.9631,16.8628,16.8962,66400.0
2008-12-18 13:30:00,30.33,30.43,30.1,30.12,45900.0,16.913,16.9687,16.7847,16.7959,45900.0
2008-12-18 14:00:00,30.15,30.31,29.81,30.08,66200.0,16.8126,16.9018,16.623,16.7735,66200.0
2008-12-18 14:30:00,30.07,30.25,29.9,30.06,95400.0,16.768,16.8683,16.6732,16.7624,95400.0
2008-12-18 15:00:00,30.09,30.09,29.31,29.58,139400.0,16.7791,16.7791,16.3442,16.4947,139400.0
2008-12-18 15:30:00,29.54,29.91,29.43,29.49,265200.0,16.4724,16.6788,16.4111,16.4445,265200.0
2008-12-19 09:30:00,29.5,30.81,29.5,30.4,482700.0,16.4501,17.1806,16.4501,16.952,482700.0
2008-12-19 10:00:00,30.42,30.87,30.41,30.85,124800.0,16.9631,17.2141,16.9576,17.2029,124800.0
2008-12-19 10:30:00,30.85,30.87,30.66,30.72,119800.0,17.2029,17.2141,17.097,17.1304,119800.0
2008-12-19 11:00:00,30.72,30.8,30.6,30.64,86800.0,17.1304,17.175,17.0635,17.0858,86800.0
2008-12-19 11:30:00,30.66,30.71,30.18,30.23,53900.0,17.097,17.1249,16.8293,16.8572,53900.0
2008-12-19 12:00:00,30.23,30.29,30.07,30.19,62400.0,16.8572,16.8907,16.768,16.8349,62400.0
2008-12-19 12:30:00,30.2,30.33,30.14,30.33,43900.0,16.8405,16.913,16.807,16.913,43900.0
2008-12-19 13:00:00,30.34,30.4,30.22,30.33,80100.0,16.9185,16.952,16.8516,16.913,80100.0
2008-12-19 13:30:00,30.33,30.58,30.27,30.36,65500.0,16.913,17.0524,16.8795,16.9297,65500.0
2008-12-19 14:00:00,30.36,30.51,30.34,30.45,39300.0,16.9297,17.0133,16.9185,16.9799,39300.0
2008-12-19 14:30:00,30.44,30.7,30.41,30.56,80100.0,16.9743,17.1193,16.9576,17.0412,80100.0
2008-12-19 15:00:00,30.54,30.55,30.08,30.27,91300.0,17.0301,17.0356,16.7735,16.8795,91300.0
2008-12-19 15:30:00,30.25,30.33,30.06,30.15,176800.0,16.8683,16.913,16.7624,16.8126,176800.0
2008-12-22 09:30:00,29.86,30.35,29.86,30.01,46200.0,16.6509,16.9241,16.6509,16.7345,46200.0
2008-12-22 10:00:00,30.02,30.21,29.75,30.03,47500.0,16.7401,16.846,16.5895,16.7457,47500.0
2008-12-22 10:30:00,30.04,30.22,30.04,30.06,18200.0,16.7512,16.8516,16.7512,16.7624,18200.0
2008-12-22 11:00:00,30.06,30.08,29.54,29.54,27800.0,16.7624,16.7735,16.4724,16.4724,27800.0
2008-12-22 11:30:00,29.53,29.84,29.48,29.82,35600.0,16.4669,16.6397,16.439,16.6286,35600.0
2008-12-22 12:00:00,29.78,29.81,29.52,29.57,25300.0,16.6063,16.623,16.4613,16.4892,25300.0
2008-12-22 12:30:00,29.57,29.82,29.52,29.7,36900.0,16.4892,16.6286,16.4613,16.5616,36900.0
2008-12-22 13:00:00,29.7,29.75,29.56,29.66,79300.0,16.5616,16.5895,16.4836,16.5393,79300.0
2008-12-22 13:30:00,29.63,29.67,29.38,29.55,48600.0,16.5226,16.5449,16.3832,16.478,48600.0
2008-12-22 14:00:00,29.54,29.68,29.19,29.24,51900.0,16.4724,16.5505,16.2773,16.3051,51900.0
2008-12-22 14:30:00,29.26,29.32,28.94,28.99,103900.0,16.3163,16.3497,16.1378,16.1657,103900.0
2008-12-22 15:00:00,28.99,29.07,28.75,28.83,104200.0,16.1657,16.2103,16.0319,16.0765,104200.0
2008-12-22 15:30:00,28.86,29.14,28.71,28.96,310000.0,16.0932,16.2494,16.0096,16.149,310000.0
2008-12-23 09:30:00,29.36,29.58,29.01,29.26,73300.0,16.3721,16.4947,16.1769,16.3163,73300.0
2008-12-23 10:00:00,29.26,29.26,28.91,29.22,76100.0,16.3163,16.3163,16.1211,16.294,76100.0
2008-12-23 10:30:00,29.21,29.25,29.0,29.0,105100.0,16.2884,16.3107,16.1713,16.1713,105100.0
2008-12-23 11:00:00,29.02,29.1,28.84,28.88,36900.0,16.1825,16.2271,16.0821,16.1044,36900.0
2008-12-23 11:30:00,28.9,29.07,28.75,28.75,25500.0,16.1155,16.2103,16.0319,16.0319,25500.0
2008-12-23 12:00:00,28.76,28.78,28.57,28.69,36800.0,16.0375,16.0486,15.9315,15.9984,36800.0
2008-12-23 12:30:00,28.69,28.77,28.55,28.69,24800.0,15.9984,16.0431,15.9204,15.9984,24800.0
2008-12-23 13:00:00,28.71,28.72,28.44,28.52,43900.0,16.0096,16.0152,15.859,15.9036,43900.0
2008-12-23 13:30:00,28.52,28.8,28.52,28.79,38600.0,15.9036,16.0598,15.9036,16.0542,38600.0
2008-12-23 14:00:00,28.8,28.86,28.71,28.76,45300.0,16.0598,16.0932,16.0096,16.0375,45300.0
2008-12-23 14:30:00,28.77,28.78,28.35,28.48,66800.0,16.0431,16.0486,15.8088,15.8813,66800.0
2008-12-23 15:00:00,28.48,28.61,28.31,28.45,75700.0,15.8813,15.9538,15.7865,15.8646,75700.0
2008-12-23 15:30:00,28.47,28.57,28.35,28.43,105300.0,15.8758,15.9315,15.8088,15.8535,105300.0
2008-12-24 09:30:00,28.94,28.94,28.38,28.54,46700.0,16.1378,16.1378,15.8256,15.9148,46700.0
2008-12-24 10:00:00,28.52,28.63,28.25,28.33,43200.0,15.9036,15.965,15.7531,15.7977,43200.0
2008-12-24 10:30:00,28.32,28.4,28.23,28.32,28700.0,15.7921,15.8367,15.7419,15.7921,28700.0
2008-12-24 11:00:00,28.33,28.48,28.33,28.37,16400.0,15.7977,15.8813,15.7977,15.82,16400.0
2008-12-24 11:30:00,28.36,28.59,28.35,28.57,14700.0,15.8144,15.9427,15.8088,15.9315,14700.0
2008-12-24 12:00:00,28.55,28.55,28.44,28.47,15100.0,15.9204,15.9204,15.859,15.8758,15100.0
2008-12-24 12:30:00,28.47,28.58,28.47,28.58,78800.0,15.8758,15.9371,15.8758,15.9371,78800.0
2008-12-26 09:30:00,28.98,29.43,28.0,28.79,35000.0,16.1602,16.4111,15.6137,16.0542,35000.0
2008-12-26 10:00:00,28.8,28.83,28.68,28.68,14600.0,16.0598,16.0765,15.9929,15.9929,14600.0
2008-12-26 10:30:00,28.68,28.68,28.58,28.6,15300.0,15.9929,15.9929,15.9371,15.9483,15300.0
2008-12-26 11:00:00,28.62,28.7,28.59,28.65,21700.0,15.9594,16.004,15.9427,15.9761,21700.0
2008-12-26 11:30:00,28.65,28.75,28.63,28.74,14800.0,15.9761,16.0319,15.965,16.0263,14800.0
2008-12-26 12:00:00,28.74,28.74,28.66,28.68,9800.0,16.0263,16.0263,15.9817,15.9929,9800.0
2008-12-26 12:30:00,28.66,28.69,28.59,28.62,12800.0,15.9817,15.9984,15.9427,15.9594,12800.0
2008-12-26 13:00:00,28.6,28.62,28.56,28.61,7100.0,15.9483,15.9594,15.9259,15.9538,7100.0
2008-12-26 13:30:00,28.62,28.7,28.62,28.67,17100.0,15.9594,16.004,15.9594,15.9873,17100.0
2008-12-26 14:00:00,28.66,28.75,28.66,28.69,19800.0,15.9817,16.0319,15.9817,15.9984,19800.0
2008-12-26 14:30:00,28.7,28.74,28.65,28.69,21200.0,16.004,16.0263,15.9761,15.9984,21200.0
2008-12-26 15:00:00,28.71,28.8,28.64,28.79,25800.0,16.0096,16.0598,15.9706,16.0542,25800.0
2008-12-26 15:30:00,28.77,28.82,28.69,28.76,82300.0,16.0431,16.0709,15.9984,16.0375,82300.0
2008-12-29 09:30:00,28.75,29.07,28.54,28.54,28600.0,16.0319,16.2103,15.9148,15.9148,28600.0
2008-12-29 10:00:00,28.53,28.59,28.44,28.58,25500.0,15.9092,15.9427,15.859,15.9371,25500.0
2008-12-29 10:30:00,28.57,28.59,28.44,28.45,20700.0,15.9315,15.9427,15.859,15.8646,20700.0
2008-12-29 11:00:00,28.43,28.45,28.36,28.36,14600.0,15.8535,15.8646,15.8144,15.8144,14600.0
2008-12-29 11:30:00,28.39,28.4,28.36,28.39,19000.0,15.8312,15.8367,15.8144,15.8312,19000.0
2008-12-29 12:00:00,28.38,28.43,28.25,28.29,20400.0,15.8256,15.8535,15.7531,15.7754,20400.0
2008-12-29 12:30:00,28.27,28.29,28.1,28.14,24500.0,15.7642,15.7754,15.6694,15.6917,24500.0
2008-12-29 13:00:00,28.11,28.24,28.05,28.16,25600.0,15.675,15.7475,15.6416,15.7029,25600.0
2008-12-29 13:30:00,28.16,28.42,28.11,28.41,21400.0,15.7029,15.8479,15.675,15.8423,21400.0
2008-12-29 14:00:00,28.41,28.43,28.29,28.4,16100.0,15.8423,15.8535,15.7754,15.8367,16100.0
2008-12-29 14:30:00,28.41,28.41,28.21,28.32,37800.0,15.8423,15.8423,15.7308,15.7921,37800.0
2008-12-29 15:00:00,28.34,28.61,28.33,28.46,58700.0,15.8033,15.9538,15.7977,15.8702,58700.0
2008-12-29 15:30:00,28.45,28.62,28.35,28.56,139000.0,15.8646,15.9594,15.8088,15.9259,139000.0
2008-12-30 09:30:00,28.26,29.0,28.15,28.61,50300.0,15.7587,16.1713,15.6973,15.9538,50300.0
2008-12-30 10:00:00,28.6,28.79,28.53,28.72,43700.0,15.9483,16.0542,15.9092,16.0152,43700.0
2008-12-30 10:30:00,28.75,28.8,28.63,28.63,28200.0,16.0319,16.0598,15.965,15.965,28200.0
2008-12-30 11:00:00,28.64,28.7,28.6,28.67,35000.0,15.9706,16.004,15.9483,15.9873,35000.0
2008-12-30 11:30:00,28.69,28.79,28.65,28.66,40600.0,15.9984,16.0542,15.9761,15.9817,40600.0
2008-12-30 12:00:00,28.68,28.7,28.49,28.58,57700.0,15.9929,16.004,15.8869,15.9371,57700.0
2008-12-30 12:30:00,28.58,28.65,28.43,28.55,38300.0,15.9371,15.9761,15.8535,15.9204,38300.0
2008-12-30 13:00:00,28.55,28.59,28.4,28.52,28000.0,15.9204,15.9427,15.8367,15.9036,28000.0
2008-12-30 13:30:00,28.51,28.63,28.47,28.54,35300.0,15.8981,15.965,15.8758,15.9148,35300.0
2008-12-30 14:00:00,28.54,28.64,28.45,28.61,63700.0,15.9148,15.9706,15.8646,15.9538,63700.0
2008-12-30 14:30:00,28.63,28.67,28.55,28.6,70000.0,15.965,15.9873,15.9204,15.9483,70000.0
2008-12-30 15:00:00,28.6,28.64,28.51,28.63,79300.0,15.9483,15.9706,15.8981,15.965,79300.0
2008-12-30 15:30:00,28.64,28.93,28.62,28.89,412600.0,15.9706,16.1323,15.9594,16.11,412600.0
2008-12-31 09:30:00,28.21,29.28,28.02,28.83,106300.0,15.7308,16.3274,15.6248,16.0765,106300.0
2008-12-31 10:00:00,28.87,29.01,28.79,28.86,53300.0,16.0988,16.1769,16.0542,16.0932,53300.0
2008-12-31 10:30:00,28.86,28.91,28.72,28.84,51800.0,16.0932,16.1211,16.0152,16.0821,51800.0
2008-12-31 11:00:00,28.83,28.87,28.69,28.81,38200.0,16.0765,16.0988,15.9984,16.0654,38200.0
2008-12-31 11:30:00,28.79,28.91,28.65,28.74,39900.0,16.0542,16.1211,15.9761,16.0263,39900.0
2008-12-31 12:00:00,28.74,28.82,28.6,28.64,32400.0,16.0263,16.0709,15.9483,15.9706,32400.0
2008-12-31 12:30:00,28.65,28.72,28.58,28.6,18500.0,15.9761,16.0152,15.9371,15.9483,18500.0
2008-12-31 13:00:00,28.6,28.63,28.45,28.47,26700.0,15.9483,15.965,15.8646,15.8758,26700.0
2008-12-31 13:30:00,28.47,28.79,28.46,28.72,31200.0,15.8758,16.0542,15.8702,16.0152,31200.0
2008-12-31 14:00:00,28.73,28.83,28.66,28.72,47900.0,16.0207,16.0765,15.9817,16.0152,47900.0
2008-12-31 14:30:00,28.73,28.81,28.61,28.8,79800.0,16.0207,16.0654,15.9538,16.0598,79800.0
2008-12-31 15:00:00,28.8,28.94,28.71,28.89,63100.0,16.0598,16.1378,16.0096,16.11,63100.0
2008-12-31 15:30:00,28.92,29.14,28.76,29.07,285300.0,16.1267,16.2494,16.0375,16.2103,285300.0
2009-01-02 09:30:00,28.75,29.47,28.35,28.35,65000.0,16.0319,16.4334,15.8088,15.8088,65000.0
2009-01-02 10:00:00,28.35,28.82,28.19,28.8,62600.0,15.8088,16.0709,15.7196,16.0598,62600.0
2009-01-02 10:30:00,28.82,29.05,28.77,29.02,56800.0,16.0709,16.1992,16.0431,16.1825,56800.0
2009-01-02 11:00:00,29.04,29.07,28.69,28.77,46100.0,16.1936,16.2103,15.9984,16.0431,46100.0
2009-01-02 11:30:00,28.76,28.83,28.65,28.74,31400.0,16.0375,16.0765,15.9761,16.0263,31400.0
2009-01-02 12:00:00,28.74,28.8,28.7,28.76,14500.0,16.0263,16.0598,16.004,16.0375,14500.0
2009-01-02 12:30:00,28.79,28.98,28.74,28.8,39100.0,16.0542,16.1602,16.0263,16.0598,39100.0
2009-01-02 13:00:00,28.77,28.99,28.74,28.98,36000.0,16.0431,16.1657,16.0263,16.1602,36000.0
2009-01-02 13:30:00,28.98,29.03,28.86,28.94,30700.0,16.1602,16.188,16.0932,16.1378,30700.0
2009-01-02 14:00:00,28.95,29.03,28.82,29.0,102600.0,16.1434,16.188,16.0709,16.1713,102600.0
2009-01-02 14:30:00,29.02,29.07,28.82,28.91,60800.0,16.1825,16.2103,16.0709,16.1211,60800.0
2009-01-02 15:00:00,28.9,29.01,28.77,28.97,94600.0,16.1155,16.1769,16.0431,16.1546,94600.0
2009-01-02 15:30:00,28.98,29.07,28.83,28.95,312500.0,16.1602,16.2103,16.0765,16.1434,312500.0
2009-01-05 09:30:00,28.03,28.76,28.01,28.25,42800.0,15.6304,16.0375,15.6193,15.7531,42800.0
2009-01-05 10:00:00,28.26,28.45,28.24,28.43,137600.0,15.7587,15.8646,15.7475,15.8535,137600.0
2009-01-05 10:30:00,28.44,28.84,28.41,28.67,76000.0,15.859,16.0821,15.8423,15.9873,76000.0
2009-01-05 11:00:00,28.68,28.74,28.33,28.35,102900.0,15.9929,16.0263,15.7977,15.8088,102900.0
2009-01-05 11:30:00,28.35,28.39,28.24,28.28,105100.0,15.8088,15.8312,15.7475,15.7698,105100.0
2009-01-05 12:00:00,28.28,28.73,28.28,28.55,83100.0,15.7698,16.0207,15.7698,15.9204,83100.0
2009-01-05 12:30:00,28.55,28.61,28.43,28.55,42100.0,15.9204,15.9538,15.8535,15.9204,42100.0
2009-01-05 13:00:00,28.55,28.61,28.41,28.46,68200.0,15.9204,15.9538,15.8423,15.8702,68200.0
2009-01-05 13:30:00,28.48,28.64,28.41,28.57,90200.0,15.8813,15.9706,15.8423,15.9315,90200.0
2009-01-05 14:00:00,28.58,28.77,28.54,28.66,124700.0,15.9371,16.0431,15.9148,15.9817,124700.0
2009-01-05 14:30:00,28.66,28.8,28.56,28.69,171400.0,15.9817,16.0598,15.9259,15.9984,171400.0
2009-01-05 15:00:00,28.68,28.74,28.52,28.56,214300.0,15.9929,16.0263,15.9036,15.9259,214300.0
2009-01-05 15:30:00,28.55,28.8,28.52,28.71,303600.0,15.9204,16.0598,15.9036,16.0096,303600.0
2009-01-06 09:30:00,29.04,29.57,28.76,29.02,83400.0,16.1936,16.4892,16.0375,16.1825,83400.0
2009-01-06 10:00:00,29.02,29.16,28.59,28.72,120100.0,16.1825,16.2605,15.9427,16.0152,120100.0
2009-01-06 10:30:00,28.71,29.06,28.71,28.95,45400.0,16.0096,16.2048,16.0096,16.1434,45400.0
2009-01-06 11:00:00,28.93,29.09,28.79,29.07,72100.0,16.1323,16.2215,16.0542,16.2103,72100.0
2009-01-06 11:30:00,29.07,29.13,29.02,29.09,70000.0,16.2103,16.2438,16.1825,16.2215,70000.0
2009-01-06 12:00:00,29.08,29.15,28.89,28.93,75200.0,16.2159,16.255,16.11,16.1323,75200.0
2009-01-06 12:30:00,28.92,29.18,28.89,29.17,97700.0,16.1267,16.2717,16.11,16.2661,97700.0
2009-01-06 13:00:00,29.16,29.17,28.97,29.09,101200.0,16.2605,16.2661,16.1546,16.2215,101200.0
2009-01-06 13:30:00,29.09,29.15,29.0,29.08,99600.0,16.2215,16.255,16.1713,16.2159,99600.0
2009-01-06 14:00:00,29.07,29.27,28.99,29.16,115800.0,16.2103,16.3219,16.1657,16.2605,115800.0
2009-01-06 14:30:00,29.16,29.2,28.93,29.13,146700.0,16.2605,16.2828,16.1323,16.2438,146700.0
2009-01-06 15:00:00,29.13,29.2,28.67,28.76,180800.0,16.2438,16.2828,15.9873,16.0375,180800.0
2009-01-06 15:30:00,28.78,28.92,28.66,28.92,263100.0,16.0486,16.1267,15.9817,16.1267,263100.0
2009-01-07 09:30:00,28.44,28.9,28.44,28.8,84900.0,15.859,16.1155,15.859,16.0598,84900.0
2009-01-07 10:00:00,28.81,28.92,28.58,28.9,90800.0,16.0654,16.1267,15.9371,16.1155,90800.0
2009-01-07 10:30:00,28.9,28.98,28.77,28.96,97100.0,16.1155,16.1602,16.0431,16.149,97100.0
2009-01-07 11:00:00,28.94,29.19,28.88,29.1,139000.0,16.1378,16.2773,16.1044,16.2271,139000.0
2009-01-07 11:30:00,29.1,29.12,28.87,28.89,62900.0,16.2271,16.2382,16.0988,16.11,62900.0
2009-01-07 12:00:00,28.87,28.97,28.76,28.86,46800.0,16.0988,16.1546,16.0375,16.0932,46800.0
2009-01-07 12:30:00,28.86,28.98,28.78,28.83,44000.0,16.0932,16.1602,16.0486,16.0765,44000.0
2009-01-07 13:00:00,28.82,29.01,28.82,29.0,61000.0,16.0709,16.1769,16.0709,16.1713,61000.0
2009-01-07 13:30:00,28.97,29.0,28.58,28.65,85300.0,16.1546,16.1713,15.9371,15.9761,85300.0
2009-01-07 14:00:00,28.65,28.72,28.46,28.6,74100.0,15.9761,16.0152,15.8702,15.9483,74100.0
2009-01-07 14:30:00,28.6,28.7,28.51,28.6,85800.0,15.9483,16.004,15.8981,15.9483,85800.0
2009-01-07 15:00:00,28.61,28.71,28.48,28.65,179300.0,15.9538,16.0096,15.8813,15.9761,179300.0
2009-01-07 15:30:00,28.62,28.73,28.21,28.37,417800.0,15.9594,16.0207,15.7308,15.82,417800.0
2009-01-08 09:30:00,28.43,28.99,28.19,28.75,37800.0,15.8535,16.1657,15.7196,16.0319,37800.0
2009-01-08 10:00:00,28.8,29.19,28.74,29.1,59000.0,16.0598,16.2773,16.0263,16.2271,59000.0
2009-01-08 10:30:00,29.12,29.27,29.05,29.08,115200.0,16.2382,16.3219,16.1992,16.2159,115200.0
2009-01-08 11:00:00,29.1,29.25,28.79,28.79,56300.0,16.2271,16.3107,16.0542,16.0542,56300.0
2009-01-08 11:30:00,28.78,28.91,28.68,28.76,70800.0,16.0486,16.1211,15.9929,16.0375,70800.0
2009-01-08 12:00:00,28.76,29.09,28.74,29.02,86700.0,16.0375,16.2215,16.0263,16.1825,86700.0
2009-01-08 12:30:00,29.01,29.02,28.81,28.84,57600.0,16.1769,16.1825,16.0654,16.0821,57600.0
2009-01-08 13:00:00,28.82,28.83,28.64,28.69,39600.0,16.0709,16.0765,15.9706,15.9984,39600.0
2009-01-08 13:30:00,28.67,28.9,28.62,28.82,55100.0,15.9873,16.1155,15.9594,16.0709,55100.0
2009-01-08 14:00:00,28.83,29.01,28.74,28.88,97400.0,16.0765,16.1769,16.0263,16.1044,97400.0
2009-01-08 14:30:00,28.9,29.19,28.81,29.17,129400.0,16.1155,16.2773,16.0654,16.2661,129400.0
2009-01-08 15:00:00,29.18,29.21,28.89,28.99,103100.0,16.2717,16.2884,16.11,16.1657,103100.0
2009-01-08 15:30:00,29.0,29.12,28.83,29.12,254900.0,16.1713,16.2382,16.0765,16.2382,254900.0
2009-01-09 09:30:00,29.7,29.71,28.86,29.04,111200.0,16.5616,16.5672,16.0932,16.1936,111200.0
2009-01-09 10:00:00,29.04,29.17,28.73,28.75,36400.0,16.1936,16.2661,16.0207,16.0319,36400.0
2009-01-09 10:30:00,28.73,28.88,28.61,28.78,47800.0,16.0207,16.1044,15.9538,16.0486,47800.0
2009-01-09 11:00:00,28.77,28.87,28.63,28.81,50200.0,16.0431,16.0988,15.965,16.0654,50200.0
2009-01-09 11:30:00,28.8,28.8,28.56,28.65,48100.0,16.0598,16.0598,15.9259,15.9761,48100.0
2009-01-09 12:00:00,28.65,28.77,28.59,28.65,35200.0,15.9761,16.0431,15.9427,15.9761,35200.0
2009-01-09 12:30:00,28.64,28.7,28.54,28.62,34800.0,15.9706,16.004,15.9148,15.9594,34800.0
2009-01-09 13:00:00,28.61,28.67,28.31,28.44,87200.0,15.9538,15.9873,15.7865,15.859,87200.0
2009-01-09 13:30:00,28.44,28.51,28.29,28.34,62900.0,15.859,15.8981,15.7754,15.8033,62900.0
2009-01-09 14:00:00,28.37,28.47,28.28,28.34,129900.0,15.82,15.8758,15.7698,15.8033,129900.0
2009-01-09 14:30:00,28.36,28.47,28.29,28.33,98500.0,15.8144,15.8758,15.7754,15.7977,98500.0
2009-01-09 15:00:00,28.31,28.42,28.14,28.29,117300.0,15.7865,15.8479,15.6917,15.7754,117300.0
2009-01-09 15:30:00,28.28,28.35,28.01,28.08,301500.0,15.7698,15.8088,15.6193,15.6583,301500.0
2009-01-12 09:30:00,28.15,28.48,27.72,28.1,51800.0,15.6973,15.8813,15.4575,15.6694,51800.0
2009-01-12 10:00:00,28.1,28.13,27.84,27.98,96000.0,15.6694,15.6862,15.5245,15.6025,96000.0
2009-01-12 10:30:00,27.98,28.0,27.52,27.55,89000.0,15.6025,15.6137,15.346,15.3627,89000.0
2009-01-12 11:00:00,27.58,27.63,27.36,27.49,64300.0,15.3795,15.4074,15.2568,15.3293,64300.0
2009-01-12 11:30:00,27.5,27.51,27.31,27.31,23000.0,15.3349,15.3404,15.2289,15.2289,23000.0
2009-01-12 12:00:00,27.29,27.36,27.25,27.28,32400.0,15.2178,15.2568,15.1955,15.2122,32400.0
2009-01-12 12:30:00,27.29,27.35,27.17,27.22,31300.0,15.2178,15.2512,15.1508,15.1787,31300.0
2009-01-12 13:00:00,27.21,27.37,27.18,27.25,56600.0,15.1731,15.2624,15.1564,15.1955,56600.0
2009-01-12 13:30:00,27.26,27.48,27.19,27.27,52900.0,15.201,15.3237,15.162,15.2066,52900.0
2009-01-12 14:00:00,27.23,27.37,27.2,27.28,55300.0,15.1843,15.2624,15.1676,15.2122,55300.0
2009-01-12 14:30:00,27.27,27.3,27.08,27.1,54200.0,15.2066,15.2233,15.1007,15.1118,54200.0
2009-01-12 15:00:00,27.12,27.23,26.92,27.04,166900.0,15.123,15.1843,15.0114,15.0783,166900.0
2009-01-12 15:30:00,27.04,27.11,26.81,26.96,502600.0,15.0783,15.1174,14.9501,15.0337,502600.0
2009-01-13 09:30:00,26.65,27.4,26.61,26.95,88600.0,14.8609,15.2791,14.8386,15.0282,88600.0
2009-01-13 10:00:00,26.95,27.04,26.73,26.91,85400.0,15.0282,15.0783,14.9055,15.0059,85400.0
2009-01-13 10:30:00,26.89,27.36,26.71,27.33,108100.0,14.9947,15.2568,14.8943,15.2401,108100.0
2009-01-13 11:00:00,27.31,27.44,27.23,27.43,85800.0,15.2289,15.3014,15.1843,15.2958,85800.0
2009-01-13 11:30:00,27.4,27.49,27.24,27.47,92800.0,15.2791,15.3293,15.1899,15.3181,92800.0
2009-01-13 12:00:00,27.48,27.5,27.25,27.31,130300.0,15.3237,15.3349,15.1955,15.2289,130300.0
2009-01-13 12:30:00,27.31,27.41,27.15,27.15,77000.0,15.2289,15.2847,15.1397,15.1397,77000.0
2009-01-13 13:00:00,27.17,27.25,26.93,27.04,75900.0,15.1508,15.1955,15.017,15.0783,75900.0
2009-01-13 13:30:00,27.02,27.13,26.84,26.89,60400.0,15.0672,15.1285,14.9668,14.9947,60400.0
2009-01-13 14:00:00,26.91,27.12,26.87,26.94,85300.0,15.0059,15.123,14.9836,15.0226,85300.0
2009-01-13 14:30:00,26.97,27.43,26.97,27.12,149700.0,15.0393,15.2958,15.0393,15.123,149700.0
2009-01-13 15:00:00,27.1,27.27,26.9,27.18,104800.0,15.1118,15.2066,15.0003,15.1564,104800.0
2009-01-13 15:30:00,27.19,27.29,26.97,27.25,269100.0,15.162,15.2178,15.0393,15.1955,269100.0
2009-01-14 09:30:00,26.62,26.81,26.03,26.13,101200.0,14.8441,14.9501,14.5151,14.5709,101200.0
2009-01-14 10:00:00,26.1,26.26,25.81,25.97,103100.0,14.5542,14.6434,14.3925,14.4817,103100.0
2009-01-14 10:30:00,25.96,25.97,25.63,25.8,84800.0,14.4761,14.4817,14.2921,14.3869,84800.0
2009-01-14 11:00:00,25.8,25.96,25.71,25.94,62700.0,14.3869,14.4761,14.3367,14.465,62700.0
2009-01-14 11:30:00,25.93,26.08,25.87,26.0,59300.0,14.4594,14.543,14.4259,14.4984,59300.0
2009-01-14 12:00:00,25.98,26.0,25.79,25.94,45600.0,14.4873,14.4984,14.3813,14.465,45600.0
2009-01-14 12:30:00,25.94,26.07,25.81,26.03,59300.0,14.465,14.5374,14.3925,14.5151,59300.0
2009-01-14 13:00:00,26.03,26.05,25.81,25.86,57100.0,14.5151,14.5263,14.3925,14.4203,57100.0
2009-01-14 13:30:00,25.86,25.95,25.78,25.85,69600.0,14.4203,14.4705,14.3757,14.4148,69600.0
2009-01-14 14:00:00,25.85,26.02,25.73,25.94,105900.0,14.4148,14.5096,14.3479,14.465,105900.0
2009-01-14 14:30:00,25.99,26.13,25.9,25.97,116300.0,14.4928,14.5709,14.4426,14.4817,116300.0
2009-01-14 15:00:00,25.94,25.94,25.69,25.76,130700.0,14.465,14.465,14.3255,14.3646,130700.0
2009-01-14 15:30:00,25.75,25.85,25.57,25.57,320700.0,14.359,14.4148,14.2586,14.2586,320700.0
2009-01-15 09:30:00,25.29,25.99,25.1,25.45,59200.0,14.1025,14.4928,13.9965,14.1917,59200.0
2009-01-15 10:00:00,25.45,25.52,25.03,25.09,111200.0,14.1917,14.2308,13.9575,13.991,111200.0
2009-01-15 10:30:00,25.09,25.27,25.02,25.12,59500.0,13.991,14.0913,13.9519,14.0077,59500.0
2009-01-15 11:00:00,25.11,25.34,25.08,25.17,67700.0,14.0021,14.1304,13.9854,14.0356,67700.0
2009-01-15 11:30:00,25.17,25.24,24.9,24.96,64000.0,14.0356,14.0746,13.885,13.9185,64000.0
2009-01-15 12:00:00,24.94,24.98,24.73,24.84,72200.0,13.9073,13.9296,13.7902,13.8516,72200.0
2009-01-15 12:30:00,24.84,24.96,24.65,24.87,75600.0,13.8516,13.9185,13.7456,13.8683,75600.0
2009-01-15 13:00:00,24.87,25.0,24.8,24.97,78700.0,13.8683,13.9408,13.8293,13.9241,78700.0
2009-01-15 13:30:00,24.98,25.52,24.96,25.45,133300.0,13.9296,14.2308,13.9185,14.1917,133300.0
2009-01-15 14:00:00,25.47,25.82,25.37,25.77,189900.0,14.2029,14.398,14.1471,14.3702,189900.0
2009-01-15 14:30:00,25.78,26.05,25.63,25.72,232100.0,14.3757,14.5263,14.2921,14.3423,232100.0
2009-01-15 15:00:00,25.74,25.92,25.37,25.47,244100.0,14.3534,14.4538,14.1471,14.2029,244100.0
2009-01-15 15:30:00,25.45,25.49,25.01,25.45,355300.0,14.1917,14.214,13.9464,14.1917,355300.0
2009-01-16 09:30:00,26.0,26.08,25.0,25.85,186200.0,14.4984,14.543,13.9408,14.4148,186200.0
2009-01-16 10:00:00,25.85,26.09,25.68,26.01,115200.0,14.4148,14.5486,14.32,14.504,115200.0
2009-01-16 10:30:00,25.99,26.05,25.67,25.79,58200.0,14.4928,14.5263,14.3144,14.3813,58200.0
2009-01-16 11:00:00,25.76,25.98,25.71,25.95,74200.0,14.3646,14.4873,14.3367,14.4705,74200.0
2009-01-16 11:30:00,25.93,25.94,25.36,25.43,49400.0,14.4594,14.465,14.1415,14.1806,49400.0
2009-01-16 12:00:00,25.44,25.52,25.01,25.17,48500.0,14.1861,14.2308,13.9464,14.0356,48500.0
2009-01-16 12:30:00,25.18,25.7,25.16,25.68,59100.0,14.0412,14.3311,14.03,14.32,59100.0
2009-01-16 13:00:00,25.68,25.84,25.28,25.37,64300.0,14.32,14.4092,14.0969,14.1471,64300.0
2009-01-16 13:30:00,25.43,25.78,25.4,25.73,50900.0,14.1806,14.3757,14.1638,14.3479,50900.0
2009-01-16 14:00:00,25.73,26.02,25.52,25.7,80100.0,14.3479,14.5096,14.2308,14.3311,80100.0
2009-01-16 14:30:00,25.71,25.79,25.48,25.77,92400.0,14.3367,14.3813,14.2084,14.3702,92400.0
2009-01-16 15:00:00,25.78,25.79,25.37,25.39,207900.0,14.3757,14.3813,14.1471,14.1583,207900.0
2009-01-16 15:30:00,25.38,25.61,25.28,25.61,305000.0,14.1527,14.2809,14.0969,14.2809,305000.0
2009-01-20 09:30:00,26.26,26.27,25.11,25.54,158500.0,14.6434,14.649,14.0021,14.2419,158500.0
2009-01-20 10:00:00,25.6,25.92,25.31,25.91,132500.0,14.2754,14.4538,14.1136,14.4482,132500.0
2009-01-20 10:30:00,25.89,25.92,25.39,25.39,136800.0,14.4371,14.4538,14.1583,14.1583,136800.0
2009-01-20 11:00:00,25.4,25.61,25.36,25.42,70700.0,14.1638,14.2809,14.1415,14.175,70700.0
2009-01-20 11:30:00,25.42,25.8,25.4,25.62,114900.0,14.175,14.3869,14.1638,14.2865,114900.0
2009-01-20 12:00:00,25.62,25.86,25.34,25.38,71900.0,14.2865,14.4203,14.1304,14.1527,71900.0
2009-01-20 12:30:00,25.36,25.62,25.31,25.39,56300.0,14.1415,14.2865,14.1136,14.1583,56300.0
2009-01-20 13:00:00,25.41,25.57,25.33,25.5,45100.0,14.1694,14.2586,14.1248,14.2196,45100.0
2009-01-20 13:30:00,25.45,25.47,25.16,25.17,41500.0,14.1917,14.2029,14.03,14.0356,41500.0
2009-01-20 14:00:00,25.15,25.33,24.97,25.11,77700.0,14.0244,14.1248,13.9241,14.0021,77700.0
2009-01-20 14:30:00,25.12,25.21,24.78,24.89,88800.0,14.0077,14.0579,13.8181,13.8794,88800.0
2009-01-20 15:00:00,24.86,24.92,24.42,24.56,197800.0,13.8627,13.8962,13.6174,13.6954,197800.0
2009-01-20 15:30:00,24.55,24.7,23.91,23.93,529200.0,13.6898,13.7735,13.333,13.3441,529200.0
2009-01-21 09:30:00,24.41,24.91,24.33,24.77,105500.0,13.6118,13.8906,13.5672,13.8125,105500.0
2009-01-21 10:00:00,24.77,24.83,24.34,24.35,64300.0,13.8125,13.846,13.5727,13.5783,64300.0
2009-01-21 10:30:00,24.35,24.42,24.0,24.03,57100.0,13.5783,13.6174,13.3832,13.3999,57100.0
2009-01-21 11:00:00,24.05,24.23,23.98,24.12,102700.0,13.411,13.5114,13.372,13.4501,102700.0
2009-01-21 11:30:00,24.16,24.27,24.04,24.1,122700.0,13.4724,13.5337,13.4055,13.4389,122700.0
2009-01-21 12:00:00,24.1,24.29,24.04,24.12,75400.0,13.4389,13.5449,13.4055,13.4501,75400.0
2009-01-21 12:30:00,24.15,24.23,23.87,23.97,59900.0,13.4668,13.5114,13.3107,13.3664,59900.0
2009-01-21 13:00:00,23.96,24.13,23.8,23.83,80800.0,13.3608,13.4556,13.2716,13.2884,80800.0
2009-01-21 13:30:00,23.85,23.99,23.71,23.91,116700.0,13.2995,13.3776,13.2214,13.333,116700.0
2009-01-21 14:00:00,23.9,23.9,23.77,23.89,107400.0,13.3274,13.3274,13.2549,13.3218,107400.0
2009-01-21 14:30:00,23.9,24.17,23.89,24.16,141100.0,13.3274,13.4779,13.3218,13.4724,141100.0
2009-01-21 15:00:00,24.16,24.37,24.12,24.27,195700.0,13.4724,13.5895,13.4501,13.5337,195700.0
2009-01-21 15:30:00,24.27,25.05,24.24,24.96,592600.0,13.5337,13.9687,13.517,13.9185,592600.0
2009-01-22 09:30:00,24.28,24.29,23.41,23.63,105500.0,13.5393,13.5449,13.0541,13.1768,105500.0
2009-01-22 10:00:00,23.62,23.91,23.46,23.66,83100.0,13.1713,13.333,13.082,13.1936,83100.0
2009-01-22 10:30:00,23.66,23.68,23.21,23.4,77400.0,13.1936,13.2047,12.9426,13.0486,77400.0
2009-01-22 11:00:00,23.41,23.79,23.31,23.58,66700.0,13.0541,13.266,12.9984,13.1489,66700.0
2009-01-22 11:30:00,23.57,23.57,23.3,23.33,45100.0,13.1434,13.1434,12.9928,13.0095,45100.0
2009-01-22 12:00:00,23.36,23.36,23.13,23.31,119900.0,13.0263,13.0263,12.898,12.9984,119900.0
2009-01-22 12:30:00,23.28,23.7,23.23,23.48,61500.0,12.9817,13.2159,12.9538,13.0932,61500.0
2009-01-22 13:00:00,23.52,23.65,23.15,23.26,95300.0,13.1155,13.188,12.9092,12.9705,95300.0
2009-01-22 13:30:00,23.23,23.83,23.2,23.83,101200.0,12.9538,13.2884,12.937,13.2884,101200.0
2009-01-22 14:00:00,23.85,24.09,23.74,23.94,198100.0,13.2995,13.4333,13.2382,13.3497,198100.0
2009-01-22 14:30:00,23.94,24.02,23.46,23.72,128400.0,13.3497,13.3943,13.082,13.227,128400.0
2009-01-22 15:00:00,23.73,23.74,23.26,23.52,209800.0,13.2326,13.2382,12.9705,13.1155,209800.0
2009-01-22 15:30:00,23.51,23.87,23.27,23.37,383800.0,13.1099,13.3107,12.9761,13.0318,383800.0
2009-01-23 09:30:00,23.05,23.3,22.5,22.92,107700.0,12.8534,12.9928,12.5467,12.7809,107700.0
2009-01-23 10:00:00,22.92,23.22,22.88,23.08,88900.0,12.7809,12.9482,12.7586,12.8701,88900.0
2009-01-23 10:30:00,23.06,23.09,22.82,22.99,33300.0,12.859,12.8757,12.7251,12.8199,33300.0
2009-01-23 11:00:00,22.99,23.66,22.99,23.5,81500.0,12.8199,13.1936,12.8199,13.1043,81500.0
2009-01-23 11:30:00,23.5,23.54,23.15,23.24,53900.0,13.1043,13.1266,12.9092,12.9594,53900.0
2009-01-23 12:00:00,23.23,23.63,23.23,23.52,46900.0,12.9538,13.1768,12.9538,13.1155,46900.0
2009-01-23 12:30:00,23.5,23.55,23.21,23.36,37000.0,13.1043,13.1322,12.9426,13.0263,37000.0
2009-01-23 13:00:00,23.32,23.45,23.27,23.31,239700.0,13.004,13.0765,12.9761,12.9984,239700.0
2009-01-23 13:30:00,23.3,23.65,23.25,23.62,49000.0,12.9928,13.188,12.9649,13.1713,49000.0
2009-01-23 14:00:00,23.64,23.77,23.36,23.57,74200.0,13.1824,13.2549,13.0263,13.1434,74200.0
2009-01-23 14:30:00,23.57,23.59,23.2,23.32,68300.0,13.1434,13.1545,12.937,13.004,68300.0
2009-01-23 15:00:00,23.28,23.58,23.22,23.38,64100.0,12.9817,13.1489,12.9482,13.0374,64100.0
2009-01-23 15:30:00,23.37,23.67,23.35,23.56,653500.0,13.0318,13.1991,13.0207,13.1378,653500.0
2009-01-26 09:30:00,23.74,24.05,23.44,23.66,108600.0,13.2382,13.411,13.0709,13.1936,108600.0
2009-01-26 10:00:00,23.69,23.99,23.55,23.69,211100.0,13.2103,13.3776,13.1322,13.2103,211100.0
2009-01-26 10:30:00,23.71,23.78,23.55,23.66,52000.0,13.2214,13.2605,13.1322,13.1936,52000.0
2009-01-26 11:00:00,23.65,23.69,23.46,23.54,45900.0,13.188,13.2103,13.082,13.1266,45900.0
2009-01-26 11:30:00,23.56,23.7,23.53,23.7,45000.0,13.1378,13.2159,13.1211,13.2159,45000.0
2009-01-26 12:00:00,23.7,23.75,23.5,23.62,73600.0,13.2159,13.2437,13.1043,13.1713,73600.0
2009-01-26 12:30:00,23.6,23.73,23.51,23.58,65100.0,13.1601,13.2326,13.1099,13.1489,65100.0
2009-01-26 13:00:00,23.57,23.69,23.43,23.51,36000.0,13.1434,13.2103,13.0653,13.1099,36000.0
2009-01-26 13:30:00,23.47,23.47,23.01,23.03,61600.0,13.0876,13.0876,12.8311,12.8422,61600.0
2009-01-26 14:00:00,23.03,23.21,22.84,23.16,95700.0,12.8422,12.9426,12.7363,12.9147,95700.0
2009-01-26 14:30:00,23.16,23.36,23.11,23.33,67400.0,12.9147,13.0263,12.8869,13.0095,67400.0
2009-01-26 15:00:00,23.31,23.56,23.2,23.47,200300.0,12.9984,13.1378,12.937,13.0876,200300.0
2009-01-26 15:30:00,23.48,23.54,23.23,23.3,425900.0,13.0932,13.1266,12.9538,12.9928,425900.0
2009-01-27 09:30:00,23.53,23.85,22.69,23.41,109700.0,13.1211,13.2995,12.6527,13.0541,109700.0
2009-01-27 10:00:00,23.41,23.51,23.22,23.4,74000.0,13.0541,13.1099,12.9482,13.0486,74000.0
2009-01-27 10:30:00,23.41,23.43,23.16,23.37,38200.0,13.0541,13.0653,12.9147,13.0318,38200.0
2009-01-27 11:00:00,23.34,23.47,23.23,23.38,20000.0,13.0151,13.0876,12.9538,13.0374,20000.0
2009-01-27 11:30:00,23.41,23.45,23.28,23.3,18000.0,13.0541,13.0765,12.9817,12.9928,18000.0
2009-01-27 12:00:00,23.33,23.5,23.3,23.42,182100.0,13.0095,13.1043,12.9928,13.0597,182100.0
2009-01-27 12:30:00,23.41,23.54,23.35,23.47,24900.0,13.0541,13.1266,13.0207,13.0876,24900.0
2009-01-27 13:00:00,23.48,23.59,23.34,23.48,56500.0,13.0932,13.1545,13.0151,13.0932,56500.0
2009-01-27 13:30:00,23.49,23.6,23.45,23.47,51400.0,13.0988,13.1601,13.0765,13.0876,51400.0
2009-01-27 14:00:00,23.48,23.57,23.44,23.5,66100.0,13.0932,13.1434,13.0709,13.1043,66100.0
2009-01-27 14:30:00,23.48,23.56,23.46,23.51,165900.0,13.0932,13.1378,13.082,13.1099,165900.0
2009-01-27 15:00:00,23.51,23.55,23.44,23.53,285700.0,13.1099,13.1322,13.0709,13.1211,285700.0
2009-01-27 15:30:00,23.52,23.61,23.46,23.57,491700.0,13.1155,13.1657,13.082,13.1434,491700.0
2009-01-28 09:30:00,24.54,24.67,23.59,23.96,96700.0,13.6843,13.7568,13.1545,13.3608,96700.0
2009-01-28 10:00:00,23.97,24.07,23.81,23.94,64600.0,13.3664,13.4222,13.2772,13.3497,64600.0
2009-01-28 10:30:00,23.94,24.07,23.89,24.02,105100.0,13.3497,13.4222,13.3218,13.3943,105100.0
2009-01-28 11:00:00,24.03,24.03,23.96,24.0,101200.0,13.3999,13.3999,13.3608,13.3832,101200.0
2009-01-28 11:30:00,24.02,24.03,23.96,24.01,95200.0,13.3943,13.3999,13.3608,13.3887,95200.0
2009-01-28 12:00:00,24.01,24.02,23.96,24.02,42900.0,13.3887,13.3943,13.3608,13.3943,42900.0
2009-01-28 12:30:00,24.02,24.02,23.97,23.97,79100.0,13.3943,13.3943,13.3664,13.3664,79100.0
2009-01-28 13:00:00,23.96,24.02,23.86,23.99,59500.0,13.3608,13.3943,13.3051,13.3776,59500.0
2009-01-28 13:30:00,24.0,24.01,23.95,23.99,118200.0,13.3832,13.3887,13.3553,13.3776,118200.0
2009-01-28 14:00:00,23.99,24.21,23.96,24.19,266400.0,13.3776,13.5003,13.3608,13.4891,266400.0
2009-01-28 14:30:00,24.17,24.24,23.88,24.22,93600.0,13.4779,13.517,13.3162,13.5058,93600.0
2009-01-28 15:00:00,24.21,24.29,23.85,23.99,171200.0,13.5003,13.5449,13.2995,13.3776,171200.0
2009-01-28 15:30:00,23.99,24.4,23.94,24.37,696100.0,13.3776,13.6062,13.3497,13.5895,696100.0
2009-01-29 09:30:00,24.34,24.34,23.28,23.33,108000.0,13.5727,13.5727,12.9817,13.0095,108000.0
2009-01-29 10:00:00,23.34,23.73,23.21,23.73,52700.0,13.0151,13.2326,12.9426,13.2326,52700.0
2009-01-29 10:30:00,23.72,23.78,23.54,23.75,50800.0,13.227,13.2605,13.1266,13.2437,50800.0
2009-01-29 11:00:00,23.74,23.78,23.57,23.57,29900.0,13.2382,13.2605,13.1434,13.1434,29900.0
2009-01-29 11:30:00,23.57,23.61,23.41,23.56,33800.0,13.1434,13.1657,13.0541,13.1378,33800.0
2009-01-29 12:00:00,23.54,23.61,23.41,23.6,51000.0,13.1266,13.1657,13.0541,13.1601,51000.0
2009-01-29 12:30:00,23.59,23.65,23.4,23.42,47800.0,13.1545,13.188,13.0486,13.0597,47800.0
2009-01-29 13:00:00,23.4,23.59,23.38,23.57,35100.0,13.0486,13.1545,13.0374,13.1434,35100.0
2009-01-29 13:30:00,23.57,23.58,23.28,23.38,45800.0,13.1434,13.1489,12.9817,13.0374,45800.0
2009-01-29 14:00:00,23.39,23.56,23.3,23.54,42100.0,13.043,13.1378,12.9928,13.1266,42100.0
2009-01-29 14:30:00,23.52,23.57,23.3,23.31,56600.0,13.1155,13.1434,12.9928,12.9984,56600.0
2009-01-29 15:00:00,23.31,23.45,23.22,23.27,75600.0,12.9984,13.0765,12.9482,12.9761,75600.0
2009-01-29 15:30:00,23.26,23.26,22.74,22.75,413000.0,12.9705,12.9705,12.6805,12.6861,413000.0
2009-01-30 09:30:00,23.44,23.45,22.58,22.58,72800.0,13.0709,13.0765,12.5913,12.5913,72800.0
2009-01-30 10:00:00,22.56,22.8,22.36,22.4,56300.0,12.5802,12.714,12.4686,12.4909,56300.0
2009-01-30 10:30:00,22.36,22.55,22.32,22.43,49200.0,12.4686,12.5746,12.4463,12.5077,49200.0
2009-01-30 11:00:00,22.42,22.56,22.16,22.19,49700.0,12.5021,12.5802,12.3571,12.3738,49700.0
2009-01-30 11:30:00,22.2,22.37,22.2,22.24,41900.0,12.3794,12.4742,12.3794,12.4017,41900.0
2009-01-30 12:00:00,22.22,22.34,22.07,22.26,38000.0,12.3906,12.4575,12.3069,12.4129,38000.0
2009-01-30 12:30:00,22.28,22.39,22.18,22.39,44300.0,12.424,12.4854,12.3683,12.4854,44300.0
2009-01-30 13:00:00,22.39,22.55,22.13,22.21,56200.0,12.4854,12.5746,12.3404,12.385,56200.0
2009-01-30 13:30:00,22.22,22.22,21.85,22.08,216000.0,12.3906,12.3906,12.1842,12.3125,216000.0
2009-01-30 14:00:00,22.08,22.16,21.86,22.05,103900.0,12.3125,12.3571,12.1898,12.2958,103900.0
2009-01-30 14:30:00,22.06,22.14,21.75,21.84,92300.0,12.3013,12.346,12.1285,12.1787,92300.0
2009-01-30 15:00:00,21.84,21.96,21.68,21.68,163300.0,12.1787,12.2456,12.0894,12.0894,163300.0
2009-01-30 15:30:00,21.68,21.98,21.57,21.92,652900.0,12.0894,12.2567,12.0281,12.2233,652900.0
2009-02-02 09:30:00,22.62,22.64,21.27,21.47,132500.0,12.6136,12.6248,11.8608,11.9723,132500.0
2009-02-02 10:00:00,21.5,21.84,21.46,21.46,85600.0,11.9891,12.1787,11.9668,11.9668,85600.0
2009-02-02 10:30:00,21.49,21.7,21.39,21.67,91300.0,11.9835,12.1006,11.9277,12.0839,91300.0
2009-02-02 11:00:00,21.66,21.66,21.44,21.58,59200.0,12.0783,12.0783,11.9556,12.0337,59200.0
2009-02-02 11:30:00,21.58,21.9,21.56,21.77,111700.0,12.0337,12.2121,12.0225,12.1396,111700.0
2009-02-02 12:00:00,21.78,21.89,21.76,21.87,71100.0,12.1452,12.2065,12.1341,12.1954,71100.0
2009-02-02 12:30:00,21.88,22.04,21.84,21.91,57100.0,12.201,12.2902,12.1787,12.2177,57100.0
2009-02-02 13:00:00,21.9,21.92,21.62,21.65,48700.0,12.2121,12.2233,12.056,12.0727,48700.0
2009-02-02 13:30:00,21.66,21.7,21.45,21.52,64400.0,12.0783,12.1006,11.9612,12.0002,64400.0
2009-02-02 14:00:00,21.5,21.63,21.46,21.58,80600.0,11.9891,12.0616,11.9668,12.0337,80600.0
2009-02-02 14:30:00,21.59,21.73,21.51,21.64,83200.0,12.0393,12.1173,11.9946,12.0671,83200.0
2009-02-02 15:00:00,21.63,21.82,21.61,21.76,136700.0,12.0616,12.1675,12.0504,12.1341,136700.0
2009-02-02 15:30:00,21.8,21.94,21.75,21.77,311600.0,12.1564,12.2344,12.1285,12.1396,311600.0
2009-02-03 09:30:00,21.98,22.19,21.76,21.99,66100.0,12.2567,12.3738,12.1341,12.2623,66100.0
2009-02-03 10:00:00,22.0,22.05,21.61,21.76,85100.0,12.2679,12.2958,12.0504,12.1341,85100.0
2009-02-03 10:30:00,21.74,21.98,21.68,21.87,29500.0,12.1229,12.2567,12.0894,12.1954,29500.0
2009-02-03 11:00:00,21.88,22.04,21.77,21.88,47100.0,12.201,12.2902,12.1396,12.201,47100.0
2009-02-03 11:30:00,21.86,21.9,21.72,21.77,42600.0,12.1898,12.2121,12.1118,12.1396,42600.0
2009-02-03 12:00:00,21.78,21.89,21.77,21.81,31800.0,12.1452,12.2065,12.1396,12.1619,31800.0
2009-02-03 12:30:00,21.84,21.93,21.8,21.81,69100.0,12.1787,12.2289,12.1564,12.1619,69100.0
2009-02-03 13:00:00,21.8,21.86,21.74,21.8,47300.0,12.1564,12.1898,12.1229,12.1564,47300.0
2009-02-03 13:30:00,21.8,22.0,21.79,21.94,66300.0,12.1564,12.2679,12.1508,12.2344,66300.0
2009-02-03 14:00:00,21.96,21.99,21.82,21.82,118600.0,12.2456,12.2623,12.1675,12.1675,118600.0
2009-02-03 14:30:00,21.82,21.99,21.81,21.96,86000.0,12.1675,12.2623,12.1619,12.2456,86000.0
2009-02-03 15:00:00,21.96,22.17,21.89,22.12,121300.0,12.2456,12.3627,12.2065,12.3348,121300.0
2009-02-03 15:30:00,22.11,22.13,21.91,21.99,256000.0,12.3292,12.3404,12.2177,12.2623,256000.0
2009-02-04 09:30:00,22.02,22.45,21.88,22.0,152200.0,12.279,12.5188,12.201,12.2679,152200.0
2009-02-04 10:00:00,21.99,22.25,21.99,22.25,110500.0,12.2623,12.4073,12.2623,12.4073,110500.0
2009-02-04 10:30:00,22.22,22.27,22.11,22.23,93000.0,12.3906,12.4184,12.3292,12.3961,93000.0
2009-02-04 11:00:00,22.22,22.25,22.07,22.21,51400.0,12.3906,12.4073,12.3069,12.385,51400.0
2009-02-04 11:30:00,22.22,22.22,22.14,22.19,44300.0,12.3906,12.3906,12.346,12.3738,44300.0
2009-02-04 12:00:00,22.18,22.19,21.97,21.97,35200.0,12.3683,12.3738,12.2512,12.2512,35200.0
2009-02-04 12:30:00,21.99,22.08,21.97,21.97,33000.0,12.2623,12.3125,12.2512,12.2512,33000.0
2009-02-04 13:00:00,21.99,22.1,21.94,22.1,54400.0,12.2623,12.3237,12.2344,12.3237,54400.0
2009-02-04 13:30:00,22.09,22.1,21.83,21.95,159500.0,12.3181,12.3237,12.1731,12.24,159500.0
2009-02-04 14:00:00,21.95,21.95,21.82,21.91,132000.0,12.24,12.24,12.1675,12.2177,132000.0
2009-02-04 14:30:00,21.9,22.1,21.83,22.1,111400.0,12.2121,12.3237,12.1731,12.3237,111400.0
2009-02-04 15:00:00,22.1,22.1,21.9,21.96,163600.0,12.3237,12.3237,12.2121,12.2456,163600.0
2009-02-04 15:30:00,21.96,22.03,21.89,22.03,280600.0,12.2456,12.2846,12.2065,12.2846,280600.0
2009-02-05 09:30:00,21.38,21.75,20.93,21.13,265600.0,11.9222,12.1285,11.6712,11.7827,265600.0
2009-02-05 10:00:00,21.12,21.31,21.01,21.21,115400.0,11.7772,11.8831,11.7158,11.8274,115400.0
2009-02-05 10:30:00,21.22,21.29,21.09,21.2,281400.0,11.8329,11.872,11.7604,11.8218,281400.0
2009-02-05 11:00:00,21.21,21.42,21.2,21.4,135100.0,11.8274,11.9445,11.8218,11.9333,135100.0
2009-02-05 11:30:00,21.39,21.64,21.33,21.62,101400.0,11.9277,12.0671,11.8943,12.056,101400.0
2009-02-05 12:00:00,21.66,21.79,21.52,21.52,69600.0,12.0783,12.1508,12.0002,12.0002,69600.0
2009-02-05 12:30:00,21.51,21.72,21.46,21.59,42000.0,11.9946,12.1118,11.9668,12.0393,42000.0
2009-02-05 13:00:00,21.61,21.68,21.41,21.52,50300.0,12.0504,12.0894,11.9389,12.0002,50300.0
2009-02-05 13:30:00,21.52,21.59,21.45,21.51,87200.0,12.0002,12.0393,11.9612,11.9946,87200.0
2009-02-05 14:00:00,21.5,21.78,21.5,21.7,132000.0,11.9891,12.1452,11.9891,12.1006,132000.0
2009-02-05 14:30:00,21.73,21.73,21.32,21.39,72600.0,12.1173,12.1173,11.8887,11.9277,72600.0
2009-02-05 15:00:00,21.4,21.55,21.24,21.53,176700.0,11.9333,12.017,11.8441,12.0058,176700.0
2009-02-05 15:30:00,21.54,21.58,21.28,21.35,371000.0,12.0114,12.0337,11.8664,11.9054,371000.0
2009-02-06 09:30:00,21.74,21.8,21.01,21.66,126200.0,12.1229,12.1564,11.7158,12.0783,126200.0
2009-02-06 10:00:00,21.67,21.75,21.41,21.72,117100.0,12.0839,12.1285,11.9389,12.1118,117100.0
2009-02-06 10:30:00,21.72,21.97,21.64,21.84,85300.0,12.1118,12.2512,12.0671,12.1787,85300.0
2009-02-06 11:00:00,21.85,22.06,21.8,21.98,135400.0,12.1842,12.3013,12.1564,12.2567,135400.0
2009-02-06 11:30:00,21.97,22.07,21.87,22.03,108700.0,12.2512,12.3069,12.1954,12.2846,108700.0
2009-02-06 12:00:00,22.02,22.02,21.75,21.75,130100.0,12.279,12.279,12.1285,12.1285,130100.0
2009-02-06 12:30:00,21.74,21.9,21.73,21.85,56400.0,12.1229,12.2121,12.1173,12.1842,56400.0
2009-02-06 13:00:00,21.84,22.0,21.77,21.96,78000.0,12.1787,12.2679,12.1396,12.2456,78000.0
2009-02-06 13:30:00,21.95,22.23,21.95,22.18,105400.0,12.24,12.3961,12.24,12.3683,105400.0
2009-02-06 14:00:00,22.17,22.2,21.99,22.19,145300.0,12.3627,12.3794,12.2623,12.3738,145300.0
2009-02-06 14:30:00,22.18,22.34,22.08,22.23,132300.0,12.3683,12.4575,12.3125,12.3961,132300.0
2009-02-06 15:00:00,22.24,22.24,22.06,22.21,168100.0,12.4017,12.4017,12.3013,12.385,168100.0
2009-02-06 15:30:00,22.2,22.39,22.16,22.39,508500.0,12.3794,12.4854,12.3571,12.4854,508500.0
2009-02-09 09:30:00,22.38,22.82,21.93,22.07,128800.0,12.4798,12.7251,12.2289,12.3069,128800.0
2009-02-09 10:00:00,22.07,22.18,22.0,22.14,90700.0,12.3069,12.3683,12.2679,12.346,90700.0
2009-02-09 10:30:00,22.12,22.51,22.1,22.41,54900.0,12.3348,12.5523,12.3237,12.4965,54900.0
2009-02-09 11:00:00,22.41,22.41,22.19,22.21,72500.0,12.4965,12.4965,12.3738,12.385,72500.0
2009-02-09 11:30:00,22.22,22.3,22.17,22.22,46000.0,12.3906,12.4352,12.3627,12.3906,46000.0
2009-02-09 12:00:00,22.21,22.43,22.13,22.4,56200.0,12.385,12.5077,12.3404,12.4909,56200.0
2009-02-09 12:30:00,22.42,22.58,22.39,22.53,55100.0,12.5021,12.5913,12.4854,12.5634,55100.0
2009-02-09 13:00:00,22.51,22.55,22.36,22.36,25300.0,12.5523,12.5746,12.4686,12.4686,25300.0
2009-02-09 13:30:00,22.36,22.36,22.21,22.33,41300.0,12.4686,12.4686,12.385,12.4519,41300.0
2009-02-09 14:00:00,22.34,22.37,22.18,22.23,70700.0,12.4575,12.4742,12.3683,12.3961,70700.0
2009-02-09 14:30:00,22.23,22.31,22.14,22.3,121100.0,12.3961,12.4408,12.346,12.4352,121100.0
2009-02-09 15:00:00,22.3,22.51,22.25,22.47,114800.0,12.4352,12.5523,12.4073,12.53,114800.0
2009-02-09 15:30:00,22.48,22.53,22.31,22.38,313800.0,12.5356,12.5634,12.4408,12.4798,313800.0
2009-02-10 09:30:00,22.23,22.64,22.0,22.62,191100.0,12.3961,12.6248,12.2679,12.6136,191100.0
2009-02-10 10:00:00,22.61,22.76,22.48,22.49,275600.0,12.608,12.6917,12.5356,12.5411,275600.0
2009-02-10 10:30:00,22.51,22.73,22.49,22.65,108900.0,12.5523,12.675,12.5411,12.6303,108900.0
2009-02-10 11:00:00,22.67,23.0,22.46,22.57,238400.0,12.6415,12.8255,12.5244,12.5857,238400.0
2009-02-10 11:30:00,22.58,22.58,22.25,22.41,301900.0,12.5913,12.5913,12.4073,12.4965,301900.0
2009-02-10 12:00:00,22.44,22.54,22.25,22.5,155500.0,12.5132,12.569,12.4073,12.5467,155500.0
2009-02-10 12:30:00,22.47,22.66,22.43,22.53,108300.0,12.53,12.6359,12.5077,12.5634,108300.0
2009-02-10 13:00:00,22.52,22.6,22.41,22.56,256900.0,12.5579,12.6025,12.4965,12.5802,256900.0
2009-02-10 13:30:00,22.54,22.56,22.31,22.34,81700.0,12.569,12.5802,12.4408,12.4575,81700.0
2009-02-10 14:00:00,22.33,22.42,22.29,22.4,191000.0,12.4519,12.5021,12.4296,12.4909,191000.0
2009-02-10 14:30:00,22.4,22.46,22.14,22.21,180800.0,12.4909,12.5244,12.346,12.385,180800.0
2009-02-10 15:00:00,22.23,22.37,22.0,22.14,322100.0,12.3961,12.4742,12.2679,12.346,322100.0
2009-02-10 15:30:00,22.14,22.19,21.98,22.02,912200.0,12.346,12.3738,12.2567,12.279,912200.0
2009-02-11 09:30:00,22.3,23.1,22.17,23.04,176300.0,12.4352,12.8813,12.3627,12.8478,176300.0
2009-02-11 10:00:00,23.03,23.03,22.56,22.62,98300.0,12.8422,12.8422,12.5802,12.6136,98300.0
2009-02-11 10:30:00,22.63,22.83,22.56,22.77,64700.0,12.6192,12.7307,12.5802,12.6973,64700.0
2009-02-11 11:00:00,22.77,23.06,22.7,23.03,76600.0,12.6973,12.859,12.6582,12.8422,76600.0
2009-02-11 11:30:00,23.03,23.12,22.8,22.88,53800.0,12.8422,12.8924,12.714,12.7586,53800.0
2009-02-11 12:00:00,22.87,22.91,22.78,22.83,48600.0,12.753,12.7753,12.7028,12.7307,48600.0
2009-02-11 12:30:00,22.83,23.04,22.81,22.94,83200.0,12.7307,12.8478,12.7196,12.7921,83200.0
2009-02-11 13:00:00,22.93,23.04,22.89,22.97,83800.0,12.7865,12.8478,12.7642,12.8088,83800.0
2009-02-11 13:30:00,22.95,22.95,22.64,22.77,102000.0,12.7976,12.7976,12.6248,12.6973,102000.0
2009-02-11 14:00:00,22.77,22.91,22.63,22.88,145000.0,12.6973,12.7753,12.6192,12.7586,145000.0
2009-02-11 14:30:00,22.86,23.17,22.82,23.09,177100.0,12.7475,12.9203,12.7251,12.8757,177100.0
2009-02-11 15:00:00,23.1,23.33,22.99,23.05,217500.0,12.8813,13.0095,12.8199,12.8534,217500.0
2009-02-11 15:30:00,23.06,23.32,22.91,23.26,490300.0,12.859,13.004,12.7753,12.9705,490300.0
2009-02-12 09:30:00,22.17,22.95,22.17,22.92,134900.0,12.3627,12.7976,12.3627,12.7809,134900.0
2009-02-12 10:00:00,22.88,22.98,22.69,22.94,77200.0,12.7586,12.8144,12.6527,12.7921,77200.0
2009-02-12 10:30:00,22.93,23.02,22.73,22.92,56400.0,12.7865,12.8367,12.675,12.7809,56400.0
2009-02-12 11:00:00,22.93,23.11,22.76,23.0,150400.0,12.7865,12.8869,12.6917,12.8255,150400.0
2009-02-12 11:30:00,23.02,23.25,22.99,23.09,98400.0,12.8367,12.9649,12.8199,12.8757,98400.0
2009-02-12 12:00:00,23.06,23.3,23.04,23.25,110300.0,12.859,12.9928,12.8478,12.9649,110300.0
2009-02-12 12:30:00,23.26,23.27,23.07,23.1,73900.0,12.9705,12.9761,12.8646,12.8813,73900.0
2009-02-12 13:00:00,23.11,23.11,22.83,22.91,87300.0,12.8869,12.8869,12.7307,12.7753,87300.0
2009-02-12 13:30:00,22.9,22.95,22.73,22.94,46500.0,12.7698,12.7976,12.675,12.7921,46500.0
2009-02-12 14:00:00,22.92,22.92,22.67,22.69,74900.0,12.7809,12.7809,12.6415,12.6527,74900.0
2009-02-12 14:30:00,22.67,22.74,22.45,22.51,72200.0,12.6415,12.6805,12.5188,12.5523,72200.0
2009-02-12 15:00:00,22.5,23.11,22.4,23.11,221700.0,12.5467,12.8869,12.4909,12.8869,221700.0
2009-02-12 15:30:00,23.11,23.55,22.98,23.39,463000.0,12.8869,13.1322,12.8144,13.043,463000.0
2009-02-13 09:30:00,23.79,23.79,23.01,23.27,49900.0,13.266,13.266,12.8311,12.9761,49900.0
2009-02-13 10:00:00,23.32,23.51,23.25,23.46,46900.0,13.004,13.1099,12.9649,13.082,46900.0
2009-02-13 10:30:00,23.44,23.53,23.38,23.46,61400.0,13.0709,13.1211,13.0374,13.082,61400.0
2009-02-13 11:00:00,23.46,23.46,23.08,23.1,74800.0,13.082,13.082,12.8701,12.8813,74800.0
2009-02-13 11:30:00,23.1,23.29,23.07,23.1,72700.0,12.8813,12.9872,12.8646,12.8813,72700.0
2009-02-13 12:00:00,23.1,23.18,22.97,23.18,42900.0,12.8813,12.9259,12.8088,12.9259,42900.0
2009-02-13 12:30:00,23.19,23.21,22.93,22.99,37600.0,12.9315,12.9426,12.7865,12.8199,37600.0
2009-02-13 13:00:00,22.97,23.26,22.91,23.26,50900.0,12.8088,12.9705,12.7753,12.9705,50900.0
2009-02-13 13:30:00,23.25,23.38,23.05,23.17,91900.0,12.9649,13.0374,12.8534,12.9203,91900.0
2009-02-13 14:00:00,23.18,23.28,23.03,23.16,105600.0,12.9259,12.9817,12.8422,12.9147,105600.0
2009-02-13 14:30:00,23.13,23.17,22.89,22.94,73400.0,12.898,12.9203,12.7642,12.7921,73400.0
2009-02-13 15:00:00,22.97,23.16,22.74,23.03,140400.0,12.8088,12.9147,12.6805,12.8422,140400.0
2009-02-13 15:30:00,23.05,23.15,22.7,22.7,285000.0,12.8534,12.9092,12.6582,12.6582,285000.0
2009-02-17 09:30:00,21.56,22.01,21.51,21.93,129000.0,12.0225,12.2735,11.9946,12.2289,129000.0
2009-02-17 10:00:00,21.92,21.99,21.69,21.81,75900.0,12.2233,12.2623,12.095,12.1619,75900.0
2009-02-17 10:30:00,21.81,21.92,21.68,21.81,94300.0,12.1619,12.2233,12.0894,12.1619,94300.0
2009-02-17 11:00:00,21.81,21.88,21.72,21.75,57200.0,12.1619,12.201,12.1118,12.1285,57200.0
2009-02-17 11:30:00,21.74,21.8,21.64,21.71,53900.0,12.1229,12.1564,12.0671,12.1062,53900.0
2009-02-17 12:00:00,21.7,21.79,21.64,21.7,41800.0,12.1006,12.1508,12.0671,12.1006,41800.0
2009-02-17 12:30:00,21.72,21.76,21.62,21.7,31100.0,12.1118,12.1341,12.056,12.1006,31100.0
2009-02-17 13:00:00,21.71,21.71,21.45,21.51,56800.0,12.1062,12.1062,11.9612,11.9946,56800.0
2009-02-17 13:30:00,21.52,21.8,21.51,21.62,59000.0,12.0002,12.1564,11.9946,12.056,59000.0
2009-02-17 14:00:00,21.61,21.72,21.56,21.57,65400.0,12.0504,12.1118,12.0225,12.0281,65400.0
2009-02-17 14:30:00,21.57,21.78,21.49,21.53,95300.0,12.0281,12.1452,11.9835,12.0058,95300.0
2009-02-17 15:00:00,21.52,21.63,21.36,21.43,126000.0,12.0002,12.0616,11.911,11.95,126000.0
2009-02-17 15:30:00,21.41,21.8,21.24,21.24,474000.0,11.9389,12.1564,11.8441,11.8441,474000.0
2009-02-18 09:30:00,21.5,22.12,21.5,21.81,148300.0,11.9891,12.3348,11.9891,12.1619,148300.0
2009-02-18 10:00:00,21.82,21.92,21.4,21.47,163500.0,12.1675,12.2233,11.9333,11.9723,163500.0
2009-02-18 10:30:00,21.47,21.63,21.41,21.47,123300.0,11.9723,12.0616,11.9389,11.9723,123300.0
2009-02-18 11:00:00,21.47,21.85,21.39,21.73,141300.0,11.9723,12.1842,11.9277,12.1173,141300.0
2009-02-18 11:30:00,21.73,21.8,21.6,21.71,110300.0,12.1173,12.1564,12.0448,12.1062,110300.0
2009-02-18 12:00:00,21.7,21.85,21.53,21.6,106800.0,12.1006,12.1842,12.0058,12.0448,106800.0
2009-02-18 12:30:00,21.62,21.67,21.48,21.67,95400.0,12.056,12.0839,11.9779,12.0839,95400.0
2009-02-18 13:00:00,21.65,21.73,21.46,21.57,93600.0,12.0727,12.1173,11.9668,12.0281,93600.0
2009-02-18 13:30:00,21.56,21.57,21.37,21.45,65700.0,12.0225,12.0281,11.9166,11.9612,65700.0
2009-02-18 14:00:00,21.47,21.62,21.34,21.49,104800.0,11.9723,12.056,11.8999,11.9835,104800.0
2009-02-18 14:30:00,21.48,21.69,21.36,21.68,127100.0,11.9779,12.095,11.911,12.0894,127100.0
2009-02-18 15:00:00,21.68,21.82,21.61,21.66,298300.0,12.0894,12.1675,12.0504,12.0783,298300.0
2009-02-18 15:30:00,21.66,21.8,21.6,21.73,269800.0,12.0783,12.1564,12.0448,12.1173,269800.0
2009-02-19 09:30:00,22.38,22.38,21.83,21.91,56100.0,12.4798,12.4798,12.1731,12.2177,56100.0
2009-02-19 10:00:00,21.9,21.95,21.67,21.72,58400.0,12.2121,12.24,12.0839,12.1118,58400.0
2009-02-19 10:30:00,21.72,21.78,21.67,21.69,53100.0,12.1118,12.1452,12.0839,12.095,53100.0
2009-02-19 11:00:00,21.72,21.88,21.6,21.63,66600.0,12.1118,12.201,12.0448,12.0616,66600.0
2009-02-19 11:30:00,21.64,21.64,21.43,21.46,70100.0,12.0671,12.0671,11.95,11.9668,70100.0
2009-02-19 12:00:00,21.45,21.49,21.32,21.38,48300.0,11.9612,11.9835,11.8887,11.9222,48300.0
2009-02-19 12:30:00,21.36,21.54,21.34,21.45,63100.0,11.911,12.0114,11.8999,11.9612,63100.0
2009-02-19 13:00:00,21.47,21.64,21.38,21.6,52200.0,11.9723,12.0671,11.9222,12.0448,52200.0
2009-02-19 13:30:00,21.61,21.61,21.27,21.33,52000.0,12.0504,12.0504,11.8608,11.8943,52000.0
2009-02-19 14:00:00,21.33,21.5,21.28,21.44,92400.0,11.8943,11.9891,11.8664,11.9556,92400.0
2009-02-19 14:30:00,21.42,21.44,21.21,21.32,66300.0,11.9445,11.9556,11.8274,11.8887,66300.0
2009-02-19 15:00:00,21.32,21.41,21.17,21.23,149900.0,11.8887,11.9389,11.8051,11.8385,149900.0
2009-02-19 15:30:00,21.25,21.3,21.08,21.08,488100.0,11.8497,11.8775,11.7549,11.7549,488100.0
2009-02-20 09:30:00,20.98,21.1,20.45,21.1,191900.0,11.6991,11.766,11.4036,11.766,191900.0
2009-02-20 10:00:00,21.11,21.21,20.96,21.05,86400.0,11.7716,11.8274,11.688,11.7381,86400.0
2009-02-20 10:30:00,21.07,21.13,20.85,20.93,91200.0,11.7493,11.7827,11.6266,11.6712,91200.0
2009-02-20 11:00:00,20.92,20.95,20.66,20.75,92400.0,11.6656,11.6824,11.5207,11.5708,92400.0
2009-02-20 11:30:00,20.74,20.87,20.68,20.82,71200.0,11.5653,11.6378,11.5318,11.6099,71200.0
2009-02-20 12:00:00,20.82,20.91,20.71,20.74,65200.0,11.6099,11.6601,11.5485,11.5653,65200.0
2009-02-20 12:30:00,20.72,20.77,20.56,20.65,61400.0,11.5541,11.582,11.4649,11.5151,61400.0
2009-02-20 13:00:00,20.64,20.73,20.44,20.66,106100.0,11.5095,11.5597,11.398,11.5207,106100.0
2009-02-20 13:30:00,20.65,20.72,20.52,20.68,109100.0,11.5151,11.5541,11.4426,11.5318,109100.0
2009-02-20 14:00:00,20.69,21.34,20.56,21.09,247500.0,11.5374,11.8999,11.4649,11.7604,247500.0
2009-02-20 14:30:00,21.1,21.58,20.98,21.33,267200.0,11.766,12.0337,11.6991,11.8943,267200.0
2009-02-20 15:00:00,21.32,21.32,21.0,21.04,199800.0,11.8887,11.8887,11.7103,11.7326,199800.0
2009-02-20 15:30:00,21.0,21.23,20.92,21.21,346700.0,11.7103,11.8385,11.6656,11.8274,346700.0
2009-02-23 09:30:00,21.43,21.94,21.09,21.14,66100.0,11.95,12.2344,11.7604,11.7883,66100.0
2009-02-23 10:00:00,21.12,21.15,20.84,20.86,77600.0,11.7772,11.7939,11.621,11.6322,77600.0
2009-02-23 10:30:00,20.85,20.9,20.59,20.59,70200.0,11.6266,11.6545,11.4816,11.4816,70200.0
2009-02-23 11:00:00,20.61,20.85,20.6,20.83,62600.0,11.4928,11.6266,11.4872,11.6155,62600.0
2009-02-23 11:30:00,20.8,20.9,20.63,20.82,79000.0,11.5987,11.6545,11.5039,11.6099,79000.0
2009-02-23 12:00:00,20.8,21.0,20.77,20.87,50900.0,11.5987,11.7103,11.582,11.6378,50900.0
2009-02-23 12:30:00,20.86,20.97,20.69,20.7,53400.0,11.6322,11.6935,11.5374,11.543,53400.0
2009-02-23 13:00:00,20.69,20.9,20.69,20.69,64700.0,11.5374,11.6545,11.5374,11.5374,64700.0
2009-02-23 13:30:00,20.7,20.76,20.57,20.58,64700.0,11.543,11.5764,11.4705,11.4761,64700.0
2009-02-23 14:00:00,20.59,21.02,20.53,20.97,111700.0,11.4816,11.7214,11.4482,11.6935,111700.0
2009-02-23 14:30:00,20.97,20.97,20.47,20.5,133900.0,11.6935,11.6935,11.4147,11.4314,133900.0
2009-02-23 15:00:00,20.5,20.73,20.38,20.53,239200.0,11.4314,11.5597,11.3645,11.4482,239200.0
2009-02-23 15:30:00,20.52,20.66,20.3,20.3,506600.0,11.4426,11.5207,11.3199,11.3199,506600.0
2009-02-24 09:30:00,20.42,20.54,20.18,20.36,88700.0,11.3868,11.4537,11.253,11.3534,88700.0
2009-02-24 10:00:00,20.34,20.5,20.13,20.48,112200.0,11.3422,11.4314,11.2251,11.4203,112200.0
2009-02-24 10:30:00,20.46,20.65,20.36,20.48,107300.0,11.4091,11.5151,11.3534,11.4203,107300.0
2009-02-24 11:00:00,20.48,20.69,20.43,20.56,93900.0,11.4203,11.5374,11.3924,11.4649,93900.0
2009-02-24 11:30:00,20.58,20.59,20.38,20.42,75000.0,11.4761,11.4816,11.3645,11.3868,75000.0
2009-02-24 12:00:00,20.41,20.54,20.26,20.3,59700.0,11.3813,11.4537,11.2976,11.3199,59700.0
2009-02-24 12:30:00,20.31,20.53,20.3,20.41,66600.0,11.3255,11.4482,11.3199,11.3813,66600.0
2009-02-24 13:00:00,20.42,20.89,20.37,20.89,76000.0,11.3868,11.6489,11.3589,11.6489,76000.0
2009-02-24 13:30:00,20.89,21.08,20.87,21.06,109400.0,11.6489,11.7549,11.6378,11.7437,109400.0
2009-02-24 14:00:00,21.05,21.14,20.91,21.0,101800.0,11.7381,11.7883,11.6601,11.7103,101800.0
2009-02-24 14:30:00,21.02,21.13,20.93,21.06,114500.0,11.7214,11.7827,11.6712,11.7437,114500.0
2009-02-24 15:00:00,21.05,21.22,21.03,21.11,123300.0,11.7381,11.8329,11.727,11.7716,123300.0
2009-02-24 15:30:00,21.11,21.46,21.05,21.46,417900.0,11.7716,11.9668,11.7381,11.9668,417900.0
2009-02-25 09:30:00,20.77,21.34,20.56,20.66,117100.0,11.582,11.8999,11.4649,11.5207,117100.0
2009-02-25 10:00:00,20.64,20.67,20.29,20.62,100700.0,11.5095,11.5262,11.3143,11.4984,100700.0
2009-02-25 10:30:00,20.64,20.65,20.17,20.28,61700.0,11.5095,11.5151,11.2474,11.3088,61700.0
2009-02-25 11:00:00,20.31,20.46,20.26,20.37,69700.0,11.3255,11.4091,11.2976,11.3589,69700.0
2009-02-25 11:30:00,20.36,20.63,20.3,20.34,113500.0,11.3534,11.5039,11.3199,11.3422,113500.0
2009-02-25 12:00:00,20.34,20.43,20.01,20.09,59900.0,11.3422,11.3924,11.1582,11.2028,59900.0
2009-02-25 12:30:00,20.08,20.19,20.0,20.15,81000.0,11.1972,11.2586,11.1526,11.2363,81000.0
2009-02-25 13:00:00,20.15,20.33,20.06,20.13,42700.0,11.2363,11.3366,11.1861,11.2251,42700.0
2009-02-25 13:30:00,20.14,20.7,20.11,20.63,74400.0,11.2307,11.543,11.214,11.5039,74400.0
2009-02-25 14:00:00,20.63,20.67,20.13,20.43,143200.0,11.5039,11.5262,11.2251,11.3924,143200.0
2009-02-25 14:30:00,20.43,20.75,20.31,20.61,153100.0,11.3924,11.5708,11.3255,11.4928,153100.0
2009-02-25 15:00:00,20.61,21.24,20.55,21.12,155100.0,11.4928,11.8441,11.4593,11.7772,155100.0
2009-02-25 15:30:00,21.13,21.19,20.55,20.67,297500.0,11.7827,11.8162,11.4593,11.5262,297500.0
2009-02-26 09:30:00,20.91,21.28,20.51,20.7,78700.0,11.6601,11.8664,11.437,11.543,78700.0
2009-02-26 10:00:00,20.73,21.0,20.56,20.95,107800.0,11.5597,11.7103,11.4649,11.6824,107800.0
2009-02-26 10:30:00,20.95,21.09,20.81,20.95,81900.0,11.6824,11.7604,11.6043,11.6824,81900.0
2009-02-26 11:00:00,20.94,21.11,20.79,20.97,67200.0,11.6768,11.7716,11.5932,11.6935,67200.0
2009-02-26 11:30:00,20.96,20.99,20.68,20.88,39200.0,11.688,11.7047,11.5318,11.6433,39200.0
2009-02-26 12:00:00,20.89,20.97,20.65,20.68,37500.0,11.6489,11.6935,11.5151,11.5318,37500.0
2009-02-26 12:30:00,20.69,20.92,20.67,20.81,36500.0,11.5374,11.6656,11.5262,11.6043,36500.0
2009-02-26 13:00:00,20.85,20.86,20.51,20.71,61700.0,11.6266,11.6322,11.437,11.5485,61700.0
2009-02-26 13:30:00,20.71,20.96,20.65,20.84,62100.0,11.5485,11.688,11.5151,11.621,62100.0
2009-02-26 14:00:00,20.83,20.93,20.68,20.83,62800.0,11.6155,11.6712,11.5318,11.6155,62800.0
2009-02-26 14:30:00,20.82,20.82,20.42,20.54,86600.0,11.6099,11.6099,11.3868,11.4537,86600.0
2009-02-26 15:00:00,20.52,20.57,20.3,20.48,142700.0,11.4426,11.4705,11.3199,11.4203,142700.0
2009-02-26 15:30:00,20.49,20.75,20.41,20.56,250200.0,11.4259,11.5708,11.3813,11.4649,250200.0
2009-02-27 09:30:00,20.54,20.55,19.98,20.47,197700.0,11.4537,11.4593,11.1415,11.4147,197700.0
2009-02-27 10:00:00,20.47,20.78,20.24,20.44,125600.0,11.4147,11.5876,11.2865,11.398,125600.0
2009-02-27 10:30:00,20.44,20.7,20.4,20.49,102000.0,11.398,11.543,11.3757,11.4259,102000.0
2009-02-27 11:00:00,20.52,20.66,20.38,20.64,79900.0,11.4426,11.5207,11.3645,11.5095,79900.0
2009-02-27 11:30:00,20.65,20.8,20.47,20.74,88500.0,11.5151,11.5987,11.4147,11.5653,88500.0
2009-02-27 12:00:00,20.74,20.87,20.7,20.75,65500.0,11.5653,11.6378,11.543,11.5708,65500.0
2009-02-27 12:30:00,20.76,20.82,20.61,20.76,55800.0,11.5764,11.6099,11.4928,11.5764,55800.0
2009-02-27 13:00:00,20.76,20.86,20.65,20.79,91200.0,11.5764,11.6322,11.5151,11.5932,91200.0
2009-02-27 13:30:00,20.79,20.91,20.52,20.85,139700.0,11.5932,11.6601,11.4426,11.6266,139700.0
2009-02-27 14:00:00,20.84,20.98,20.64,20.67,122200.0,11.621,11.6991,11.5095,11.5262,122200.0
2009-02-27 14:30:00,20.7,20.91,20.59,20.76,146400.0,11.543,11.6601,11.4816,11.5764,146400.0
2009-02-27 15:00:00,20.77,20.77,20.34,20.45,198200.0,11.582,11.582,11.3422,11.4036,198200.0
2009-02-27 15:30:00,20.46,20.76,20.41,20.55,412300.0,11.4091,11.5764,11.3813,11.4593,412300.0
2009-03-02 09:30:00,20.75,21.03,20.2,20.84,119800.0,11.5708,11.727,11.2642,11.621,119800.0
2009-03-02 10:00:00,20.84,20.93,20.68,20.7,107800.0,11.621,11.6712,11.5318,11.543,107800.0
2009-03-02 10:30:00,20.71,20.81,20.64,20.8,61200.0,11.5485,11.6043,11.5095,11.5987,61200.0
2009-03-02 11:00:00,20.79,20.86,20.56,20.57,67500.0,11.5932,11.6322,11.4649,11.4705,67500.0
2009-03-02 11:30:00,20.58,20.7,20.54,20.68,59800.0,11.4761,11.543,11.4537,11.5318,59800.0
2009-03-02 12:00:00,20.67,20.74,20.53,20.66,56300.0,11.5262,11.5653,11.4482,11.5207,56300.0
2009-03-02 12:30:00,20.65,20.78,20.5,20.59,87100.0,11.5151,11.5876,11.4314,11.4816,87100.0
2009-03-02 13:00:00,20.58,20.73,20.47,20.51,84200.0,11.4761,11.5597,11.4147,11.437,84200.0
2009-03-02 13:30:00,20.52,20.61,20.46,20.61,46300.0,11.4426,11.4928,11.4091,11.4928,46300.0
2009-03-02 14:00:00,20.61,20.64,20.48,20.54,62400.0,11.4928,11.5095,11.4203,11.4537,62400.0
2009-03-02 14:30:00,20.53,20.76,20.46,20.54,130100.0,11.4482,11.5764,11.4091,11.4537,130100.0
2009-03-02 15:00:00,20.55,20.56,20.25,20.33,138900.0,11.4593,11.4649,11.292,11.3366,138900.0
2009-03-02 15:30:00,20.35,20.44,20.14,20.21,382000.0,11.3478,11.398,11.2307,11.2697,382000.0
2009-03-03 09:30:00,20.52,21.06,20.35,20.51,151000.0,11.4426,11.7437,11.3478,11.437,151000.0
2009-03-03 10:00:00,20.49,20.55,20.0,20.02,133100.0,11.4259,11.4593,11.1526,11.1638,133100.0
2009-03-03 10:30:00,20.03,20.2,19.8,19.86,101800.0,11.1694,11.2642,11.0411,11.0746,101800.0
2009-03-03 11:00:00,19.86,19.89,19.54,19.71,112100.0,11.0746,11.0913,10.8961,10.9909,112100.0
2009-03-03 11:30:00,19.72,19.72,19.56,19.61,70400.0,10.9965,10.9965,10.9073,10.9351,70400.0
2009-03-03 12:00:00,19.61,19.88,19.61,19.81,74200.0,10.9351,11.0857,10.9351,11.0467,74200.0
2009-03-03 12:30:00,19.81,19.81,19.49,19.53,66700.0,11.0467,11.0467,10.8682,10.8905,66700.0
2009-03-03 13:00:00,19.53,19.57,19.43,19.43,73600.0,10.8905,10.9128,10.8348,10.8348,73600.0
2009-03-03 13:30:00,19.44,19.63,19.32,19.53,163900.0,10.8404,10.9463,10.7734,10.8905,163900.0
2009-03-03 14:00:00,19.52,19.76,19.51,19.72,98900.0,10.885,11.0188,10.8794,10.9965,98900.0
2009-03-03 14:30:00,19.72,19.96,19.67,19.81,140800.0,10.9965,11.1303,10.9686,11.0467,140800.0
2009-03-03 15:00:00,19.81,19.81,19.39,19.44,173000.0,11.0467,11.0467,10.8125,10.8404,173000.0
2009-03-03 15:30:00,19.43,19.62,19.27,19.56,450200.0,10.8348,10.9407,10.7456,10.9073,450200.0
2009-03-04 09:30:00,19.79,20.29,19.36,19.48,96400.0,11.0355,11.3143,10.7957,10.8627,96400.0
2009-03-04 10:00:00,19.5,19.63,19.05,19.31,89200.0,10.8738,10.9463,10.6229,10.7679,89200.0
2009-03-04 10:30:00,19.31,19.45,19.18,19.36,75700.0,10.7679,10.8459,10.6954,10.7957,75700.0
2009-03-04 11:00:00,19.38,19.68,19.38,19.63,57900.0,10.8069,10.9742,10.8069,10.9463,57900.0
2009-03-04 11:30:00,19.64,19.7,19.46,19.55,43400.0,10.9519,10.9853,10.8515,10.9017,43400.0
2009-03-04 12:00:00,19.54,19.65,19.4,19.62,110500.0,10.8961,10.9575,10.818,10.9407,110500.0
2009-03-04 12:30:00,19.63,19.72,19.51,19.64,52800.0,10.9463,10.9965,10.8794,10.9519,52800.0
2009-03-04 13:00:00,19.64,19.75,19.56,19.65,45100.0,10.9519,11.0132,10.9073,10.9575,45100.0
2009-03-04 13:30:00,19.66,19.74,19.52,19.54,50400.0,10.963,11.0076,10.885,10.8961,50400.0
2009-03-04 14:00:00,19.54,19.76,19.52,19.62,88600.0,10.8961,11.0188,10.885,10.9407,88600.0
2009-03-04 14:30:00,19.63,19.99,19.58,19.92,82500.0,10.9463,11.147,10.9184,11.108,82500.0
2009-03-04 15:00:00,19.92,20.38,19.88,20.38,121900.0,11.108,11.3645,11.0857,11.3645,121900.0
2009-03-04 15:30:00,20.38,20.4,19.84,19.98,289800.0,11.3645,11.3757,11.0634,11.1415,289800.0
2009-03-05 09:30:00,19.44,19.75,19.33,19.57,134400.0,10.8404,11.0132,10.779,10.9128,134400.0
2009-03-05 10:00:00,19.55,19.7,19.33,19.47,172200.0,10.9017,10.9853,10.779,10.8571,172200.0
2009-03-05 10:30:00,19.45,19.52,19.05,19.08,117600.0,10.8459,10.885,10.6229,10.6396,117600.0
2009-03-05 11:00:00,19.06,19.16,18.8,18.86,123400.0,10.6285,10.6842,10.4835,10.5169,123400.0
2009-03-05 11:30:00,18.86,19.15,18.81,18.92,93900.0,10.5169,10.6786,10.489,10.5504,93900.0
2009-03-05 12:00:00,18.93,19.04,18.81,19.01,71900.0,10.556,10.6173,10.489,10.6006,71900.0
2009-03-05 12:30:00,19.01,19.04,18.82,18.84,49500.0,10.6006,10.6173,10.4946,10.5058,49500.0
2009-03-05 13:00:00,18.84,19.12,18.82,18.96,69400.0,10.5058,10.6619,10.4946,10.5727,69400.0
2009-03-05 13:30:00,18.98,18.98,18.78,18.85,72400.0,10.5838,10.5838,10.4723,10.5113,72400.0
2009-03-05 14:00:00,18.84,18.84,18.61,18.68,110800.0,10.5058,10.5058,10.3775,10.4166,110800.0
2009-03-05 14:30:00,18.68,18.8,18.52,18.55,121300.0,10.4166,10.4835,10.3273,10.3441,121300.0
2009-03-05 15:00:00,18.54,18.82,18.52,18.55,147200.0,10.3385,10.4946,10.3273,10.3441,147200.0
2009-03-05 15:30:00,18.55,18.66,18.29,18.65,463900.0,10.3441,10.4054,10.1991,10.3998,463900.0
2009-03-06 09:30:00,19.09,19.09,18.22,18.77,138700.0,10.6452,10.6452,10.16,10.4667,138700.0
2009-03-06 10:00:00,18.75,18.89,18.54,18.78,107600.0,10.4556,10.5337,10.3385,10.4723,107600.0
2009-03-06 10:30:00,18.77,18.8,18.3,18.36,106400.0,10.4667,10.4835,10.2047,10.2381,106400.0
2009-03-06 11:00:00,18.36,18.57,18.27,18.5,97400.0,10.2381,10.3552,10.1879,10.3162,97400.0
2009-03-06 11:30:00,18.49,18.7,18.45,18.59,79200.0,10.3106,10.4277,10.2883,10.3664,79200.0
2009-03-06 12:00:00,18.56,18.71,18.44,18.48,56000.0,10.3496,10.4333,10.2827,10.305,56000.0
2009-03-06 12:30:00,18.48,18.54,18.23,18.42,66000.0,10.305,10.3385,10.1656,10.2716,66000.0
2009-03-06 13:00:00,18.41,18.41,18.08,18.21,61400.0,10.266,10.266,10.082,10.1545,61400.0
2009-03-06 13:30:00,18.2,18.24,18.05,18.12,64900.0,10.1489,10.1712,10.0652,10.1043,64900.0
2009-03-06 14:00:00,18.13,18.28,18.07,18.24,107100.0,10.1099,10.1935,10.0764,10.1712,107100.0
2009-03-06 14:30:00,18.24,18.27,17.99,18.07,151800.0,10.1712,10.1879,10.0318,10.0764,151800.0
2009-03-06 15:00:00,18.06,18.13,17.97,18.05,209100.0,10.0708,10.1099,10.0206,10.0652,209100.0
2009-03-06 15:30:00,18.04,18.64,18.01,18.56,514500.0,10.0597,10.3942,10.0429,10.3496,514500.0
2009-03-09 09:30:00,18.29,18.7,18.27,18.36,84000.0,10.1991,10.4277,10.1879,10.2381,84000.0
2009-03-09 10:00:00,18.39,18.82,18.39,18.5,85100.0,10.2548,10.4946,10.2548,10.3162,85100.0
2009-03-09 10:30:00,18.45,18.58,18.21,18.24,73400.0,10.2883,10.3608,10.1545,10.1712,73400.0
2009-03-09 11:00:00,18.27,18.36,18.1,18.22,56100.0,10.1879,10.2381,10.0931,10.16,56100.0
2009-03-09 11:30:00,18.23,18.31,18.1,18.2,95800.0,10.1656,10.2102,10.0931,10.1489,95800.0
2009-03-09 12:00:00,18.2,18.45,18.1,18.3,54200.0,10.1489,10.2883,10.0931,10.2047,54200.0
2009-03-09 12:30:00,18.3,18.36,18.14,18.22,30700.0,10.2047,10.2381,10.1154,10.16,30700.0
2009-03-09 13:00:00,18.23,18.23,18.01,18.16,45800.0,10.1656,10.1656,10.0429,10.1266,45800.0
2009-03-09 13:30:00,18.15,18.32,18.11,18.24,54100.0,10.121,10.2158,10.0987,10.1712,54100.0
2009-03-09 14:00:00,18.24,18.35,18.05,18.13,73800.0,10.1712,10.2325,10.0652,10.1099,73800.0
2009-03-09 14:30:00,18.13,18.18,17.95,18.06,70400.0,10.1099,10.1377,10.0095,10.0708,70400.0
2009-03-09 15:00:00,18.07,18.16,17.84,17.96,124400.0,10.0764,10.1266,9.9481,10.0151,124400.0
2009-03-09 15:30:00,17.94,18.12,17.85,18.11,244900.0,10.0039,10.1043,9.9537,10.0987,244900.0
2009-03-10 09:30:00,18.46,18.49,17.97,18.4,127600.0,10.2939,10.3106,10.0206,10.2604,127600.0
2009-03-10 10:00:00,18.38,18.65,18.37,18.45,121200.0,10.2493,10.3998,10.2437,10.2883,121200.0
2009-03-10 10:30:00,18.45,18.53,18.25,18.28,90700.0,10.2883,10.3329,10.1768,10.1935,90700.0
2009-03-10 11:00:00,18.28,18.42,18.26,18.37,86000.0,10.1935,10.2716,10.1823,10.2437,86000.0
2009-03-10 11:30:00,18.38,18.5,18.25,18.5,91300.0,10.2493,10.3162,10.1768,10.3162,91300.0
2009-03-10 12:00:00,18.5,18.69,18.49,18.52,134400.0,10.3162,10.4221,10.3106,10.3273,134400.0
2009-03-10 12:30:00,18.53,18.58,18.37,18.38,87200.0,10.3329,10.3608,10.2437,10.2493,87200.0
2009-03-10 13:00:00,18.38,18.58,18.38,18.54,91000.0,10.2493,10.3608,10.2493,10.3385,91000.0
2009-03-10 13:30:00,18.53,18.82,18.53,18.66,104800.0,10.3329,10.4946,10.3329,10.4054,104800.0
2009-03-10 14:00:00,18.67,18.84,18.64,18.8,122600.0,10.411,10.5058,10.3942,10.4835,122600.0
2009-03-10 14:30:00,18.81,18.94,18.74,18.93,125600.0,10.489,10.5615,10.45,10.556,125600.0
2009-03-10 15:00:00,18.94,19.1,18.85,19.07,226500.0,10.5615,10.6508,10.5113,10.634,226500.0
2009-03-10 15:30:00,19.08,19.28,19.01,19.28,445000.0,10.6396,10.7511,10.6006,10.7511,445000.0
2009-03-11 09:30:00,19.33,19.57,18.76,19.35,107100.0,10.779,10.9128,10.4612,10.7902,107100.0
2009-03-11 10:00:00,19.35,19.68,19.23,19.67,100400.0,10.7902,10.9742,10.7232,10.9686,100400.0
2009-03-11 10:30:00,19.66,19.68,19.33,19.45,90000.0,10.963,10.9742,10.779,10.8459,90000.0
2009-03-11 11:00:00,19.48,19.54,19.24,19.25,125500.0,10.8627,10.8961,10.7288,10.7344,125500.0
2009-03-11 11:30:00,19.25,19.31,18.98,19.31,98700.0,10.7344,10.7679,10.5838,10.7679,98700.0
2009-03-11 12:00:00,19.31,19.38,19.19,19.22,60800.0,10.7679,10.8069,10.7009,10.7177,60800.0
2009-03-11 12:30:00,19.23,19.26,19.01,19.06,70800.0,10.7232,10.74,10.6006,10.6285,70800.0
2009-03-11 13:00:00,19.07,19.22,19.02,19.07,74100.0,10.634,10.7177,10.6061,10.634,74100.0
2009-03-11 13:30:00,19.08,19.33,19.02,19.29,108500.0,10.6396,10.779,10.6061,10.7567,108500.0
2009-03-11 14:00:00,19.29,19.36,19.04,19.13,139900.0,10.7567,10.7957,10.6173,10.6675,139900.0
2009-03-11 14:30:00,19.14,19.45,19.13,19.24,162500.0,10.6731,10.8459,10.6675,10.7288,162500.0
2009-03-11 15:00:00,19.26,19.51,19.24,19.47,196100.0,10.74,10.8794,10.7288,10.8571,196100.0
2009-03-11 15:30:00,19.47,19.65,19.39,19.48,375400.0,10.8571,10.9575,10.8125,10.8627,375400.0
2009-03-12 09:30:00,19.46,19.56,18.93,19.44,79500.0,10.8515,10.9073,10.556,10.8404,79500.0
2009-03-12 10:00:00,19.45,19.74,19.45,19.56,94700.0,10.8459,11.0076,10.8459,10.9073,94700.0
2009-03-12 10:30:00,19.59,19.81,19.47,19.69,67300.0,10.924,11.0467,10.8571,10.9798,67300.0
2009-03-12 11:00:00,19.69,19.79,19.5,19.56,110600.0,10.9798,11.0355,10.8738,10.9073,110600.0
2009-03-12 11:30:00,19.55,19.71,19.48,19.54,70800.0,10.9017,10.9909,10.8627,10.8961,70800.0
2009-03-12 12:00:00,19.53,19.71,19.53,19.61,105900.0,10.8905,10.9909,10.8905,10.9351,105900.0
2009-03-12 12:30:00,19.61,19.78,19.58,19.74,77500.0,10.9351,11.0299,10.9184,11.0076,77500.0
2009-03-12 13:00:00,19.76,19.79,19.67,19.68,99500.0,11.0188,11.0355,10.9686,10.9742,99500.0
2009-03-12 13:30:00,19.7,19.88,19.7,19.84,63100.0,10.9853,11.0857,10.9853,11.0634,63100.0
2009-03-12 14:00:00,19.84,20.06,19.78,20.01,168800.0,11.0634,11.1861,11.0299,11.1582,168800.0
2009-03-12 14:30:00,20.01,20.26,19.99,20.18,159800.0,11.1582,11.2976,11.147,11.253,159800.0
2009-03-12 15:00:00,20.18,20.28,20.06,20.22,246500.0,11.253,11.3088,11.1861,11.2753,246500.0
2009-03-12 15:30:00,20.22,20.53,20.21,20.48,532300.0,11.2753,11.4482,11.2697,11.4203,532300.0
2009-03-13 09:30:00,20.62,20.62,20.0,20.46,86200.0,11.4984,11.4984,11.1526,11.4091,86200.0
2009-03-13 10:00:00,20.48,20.59,20.34,20.35,78200.0,11.4203,11.4816,11.3422,11.3478,78200.0
2009-03-13 10:30:00,20.36,20.76,20.32,20.54,94500.0,11.3534,11.5764,11.3311,11.4537,94500.0
2009-03-13 11:00:00,20.54,20.64,20.4,20.62,137100.0,11.4537,11.5095,11.3757,11.4984,137100.0
2009-03-13 11:30:00,20.61,20.61,20.41,20.52,107300.0,11.4928,11.4928,11.3813,11.4426,107300.0
2009-03-13 12:00:00,20.55,20.66,20.4,20.56,91100.0,11.4593,11.5207,11.3757,11.4649,91100.0
2009-03-13 12:30:00,20.57,20.8,20.57,20.76,100800.0,11.4705,11.5987,11.4705,11.5764,100800.0
2009-03-13 13:00:00,20.75,20.86,20.66,20.84,96600.0,11.5708,11.6322,11.5207,11.621,96600.0
2009-03-13 13:30:00,20.84,20.86,20.67,20.84,87100.0,11.621,11.6322,11.5262,11.621,87100.0
2009-03-13 14:00:00,20.84,20.91,20.65,20.72,112700.0,11.621,11.6601,11.5151,11.5541,112700.0
2009-03-13 14:30:00,20.7,20.98,20.69,20.81,99900.0,11.543,11.6991,11.5374,11.6043,99900.0
2009-03-13 15:00:00,20.8,21.1,20.79,21.06,122600.0,11.5987,11.766,11.5932,11.7437,122600.0
2009-03-13 15:30:00,21.08,21.09,20.94,21.07,386500.0,11.7549,11.7604,11.6768,11.7493,386500.0
2009-03-16 09:30:00,21.29,21.65,20.97,21.56,82400.0,11.872,12.0727,11.6935,12.0225,82400.0
2009-03-16 10:00:00,21.56,21.68,21.31,21.49,70700.0,12.0225,12.0894,11.8831,11.9835,70700.0
2009-03-16 10:30:00,21.52,21.74,21.42,21.44,127900.0,12.0002,12.1229,11.9445,11.9556,127900.0
2009-03-16 11:00:00,21.45,21.67,21.44,21.58,78900.0,11.9612,12.0839,11.9556,12.0337,78900.0
2009-03-16 11:30:00,21.58,21.62,21.47,21.56,77900.0,12.0337,12.056,11.9723,12.0225,77900.0
2009-03-16 12:00:00,21.56,21.65,21.48,21.64,57600.0,12.0225,12.0727,11.9779,12.0671,57600.0
2009-03-16 12:30:00,21.66,21.83,21.66,21.75,84800.0,12.0783,12.1731,12.0783,12.1285,84800.0
2009-03-16 13:00:00,21.75,21.76,21.61,21.67,94200.0,12.1285,12.1341,12.0504,12.0839,94200.0
2009-03-16 13:30:00,21.67,21.78,21.56,21.57,114100.0,12.0839,12.1452,12.0225,12.0281,114100.0
2009-03-16 14:00:00,21.57,21.58,21.43,21.48,122200.0,12.0281,12.0337,11.95,11.9779,122200.0
2009-03-16 14:30:00,21.48,21.5,21.16,21.2,169700.0,11.9779,11.9891,11.7995,11.8218,169700.0
2009-03-16 15:00:00,21.2,21.25,20.9,21.03,280000.0,11.8218,11.8497,11.6545,11.727,280000.0
2009-03-16 15:30:00,21.03,21.04,20.61,20.69,464800.0,11.727,11.7326,11.4928,11.5374,464800.0
2009-03-17 09:30:00,20.77,21.11,20.56,21.02,70600.0,11.582,11.7716,11.4649,11.7214,70600.0
2009-03-17 10:00:00,21.01,21.35,20.88,20.88,66800.0,11.7158,11.9054,11.6433,11.6433,66800.0
2009-03-17 10:30:00,20.87,21.21,20.84,21.08,80300.0,11.6378,11.8274,11.621,11.7549,80300.0
2009-03-17 11:00:00,21.08,21.11,20.93,20.99,50000.0,11.7549,11.7716,11.6712,11.7047,50000.0
2009-03-17 11:30:00,20.99,21.09,20.91,21.06,28300.0,11.7047,11.7604,11.6601,11.7437,28300.0
2009-03-17 12:00:00,21.1,21.18,20.95,21.13,38000.0,11.766,11.8106,11.6824,11.7827,38000.0
2009-03-17 12:30:00,21.15,21.31,21.07,21.23,72900.0,11.7939,11.8831,11.7493,11.8385,72900.0
2009-03-17 13:00:00,21.23,21.37,21.18,21.26,70800.0,11.8385,11.9166,11.8106,11.8552,70800.0
2009-03-17 13:30:00,21.26,21.35,21.05,21.1,80200.0,11.8552,11.9054,11.7381,11.766,80200.0
2009-03-17 14:00:00,21.09,21.19,20.99,21.03,82300.0,11.7604,11.8162,11.7047,11.727,82300.0
2009-03-17 14:30:00,21.03,21.3,21.01,21.21,99500.0,11.727,11.8775,11.7158,11.8274,99500.0
2009-03-17 15:00:00,21.21,21.49,21.18,21.33,120500.0,11.8274,11.9835,11.8106,11.8943,120500.0
2009-03-17 15:30:00,21.33,21.81,21.26,21.79,500000.0,11.8943,12.1619,11.8552,12.1508,500000.0
2009-03-18 09:30:00,21.24,21.42,20.68,20.92,89100.0,12.0506,12.1527,11.7329,11.869,89100.0
2009-03-18 10:00:00,20.92,21.1,20.88,20.97,49100.0,11.869,11.9711,11.8463,11.8974,49100.0
2009-03-18 10:30:00,20.99,21.42,20.89,21.4,67700.0,11.9087,12.1527,11.852,12.1414,67700.0
2009-03-18 11:00:00,21.42,21.46,21.1,21.13,75900.0,12.1527,12.1754,11.9711,11.9882,75900.0
2009-03-18 11:30:00,21.14,21.26,21.04,21.26,51300.0,11.9938,12.0619,11.9371,12.0619,51300.0
2009-03-18 12:00:00,21.27,21.43,21.27,21.38,68500.0,12.0676,12.1584,12.0676,12.13,68500.0
2009-03-18 12:30:00,21.38,21.44,21.25,21.41,107500.0,12.13,12.164,12.0563,12.147,107500.0
2009-03-18 13:00:00,21.42,21.46,21.3,21.43,91500.0,12.1527,12.1754,12.0846,12.1584,91500.0
2009-03-18 13:30:00,21.43,21.65,21.41,21.45,109300.0,12.1584,12.2832,12.147,12.1697,109300.0
2009-03-18 14:00:00,21.45,22.06,21.34,21.71,258600.0,12.1697,12.5158,12.1073,12.3172,258600.0
2009-03-18 14:30:00,21.71,22.29,21.68,22.13,362300.0,12.3172,12.6463,12.3002,12.5555,362300.0
2009-03-18 15:00:00,22.14,22.21,21.58,21.86,216400.0,12.5612,12.6009,12.2435,12.4023,216400.0
2009-03-18 15:30:00,21.88,22.41,21.7,22.37,603700.0,12.4137,12.7144,12.3116,12.6917,603700.0
2009-03-19 09:30:00,22.85,22.88,21.89,21.92,170500.0,12.964,12.981,12.4194,12.4364,170500.0
2009-03-19 10:00:00,21.91,22.15,21.55,21.91,135800.0,12.4307,12.5669,12.2265,12.4307,135800.0
2009-03-19 10:30:00,21.91,22.21,21.87,21.98,102500.0,12.4307,12.6009,12.408,12.4704,102500.0
2009-03-19 11:00:00,21.97,22.09,21.6,21.6,77700.0,12.4647,12.5328,12.2548,12.2548,77700.0
2009-03-19 11:30:00,21.59,21.91,21.49,21.9,131200.0,12.2492,12.4307,12.1924,12.425,131200.0
2009-03-19 12:00:00,21.91,21.92,21.61,21.76,65300.0,12.4307,12.4364,12.2605,12.3456,65300.0
2009-03-19 12:30:00,21.77,22.0,21.72,21.8,61600.0,12.3513,12.4818,12.3229,12.3683,61600.0
2009-03-19 13:00:00,21.79,21.97,21.71,21.95,46000.0,12.3626,12.4647,12.3172,12.4534,46000.0
2009-03-19 13:30:00,21.95,22.19,21.83,22.07,68500.0,12.4534,12.5896,12.3853,12.5215,68500.0
2009-03-19 14:00:00,22.1,22.31,21.91,22.0,100600.0,12.5385,12.6576,12.4307,12.4818,100600.0
2009-03-19 14:30:00,22.0,22.02,21.59,21.75,97000.0,12.4818,12.4931,12.2492,12.3399,97000.0
2009-03-19 15:00:00,21.74,21.91,21.68,21.71,103900.0,12.3343,12.4307,12.3002,12.3172,103900.0
2009-03-19 15:30:00,21.72,21.87,21.35,21.4,481800.0,12.3229,12.408,12.113,12.1414,481800.0
2009-03-20 09:30:00,21.64,21.72,21.2,21.52,377200.0,12.2775,12.3229,12.0279,12.2094,377200.0
2009-03-20 10:00:00,21.51,21.71,21.34,21.71,115500.0,12.2038,12.3172,12.1073,12.3172,115500.0
2009-03-20 10:30:00,21.68,21.7,21.49,21.54,38400.0,12.3002,12.3116,12.1924,12.2208,38400.0
2009-03-20 11:00:00,21.53,21.53,21.15,21.26,60000.0,12.2151,12.2151,11.9995,12.0619,60000.0
2009-03-20 11:30:00,21.27,21.45,21.25,21.39,83700.0,12.0676,12.1697,12.0563,12.1357,83700.0
2009-03-20 12:00:00,21.38,21.65,21.33,21.54,63300.0,12.13,12.2832,12.1016,12.2208,63300.0
2009-03-20 12:30:00,21.53,21.63,21.17,21.29,100800.0,12.2151,12.2718,12.0109,12.0789,100800.0
2009-03-20 13:00:00,21.28,21.36,21.09,21.14,68800.0,12.0733,12.1187,11.9655,11.9938,68800.0
2009-03-20 13:30:00,21.14,21.23,21.04,21.06,66500.0,11.9938,12.0449,11.9371,11.9485,66500.0
2009-03-20 14:00:00,21.06,21.19,20.97,21.13,98200.0,11.9485,12.0222,11.8974,11.9882,98200.0
2009-03-20 14:30:00,21.15,21.21,21.01,21.14,95900.0,11.9995,12.0336,11.9201,11.9938,95900.0
2009-03-20 15:00:00,21.14,21.37,21.14,21.29,103600.0,11.9938,12.1243,11.9938,12.0789,103600.0
2009-03-20 15:30:00,21.3,21.46,20.95,20.95,415700.0,12.0846,12.1754,11.886,11.886,415700.0
2009-03-23 09:30:00,21.6,22.0,21.28,21.88,93100.0,12.2548,12.4818,12.0733,12.4137,93100.0
2009-03-23 10:00:00,21.9,22.06,21.77,21.8,96900.0,12.425,12.5158,12.3513,12.3683,96900.0
2009-03-23 10:30:00,21.81,22.02,21.79,21.98,86500.0,12.374,12.4931,12.3626,12.4704,86500.0
2009-03-23 11:00:00,21.98,22.03,21.75,21.87,76600.0,12.4704,12.4988,12.3399,12.408,76600.0
2009-03-23 11:30:00,21.88,22.03,21.8,21.96,94200.0,12.4137,12.4988,12.3683,12.4591,94200.0
2009-03-23 12:00:00,21.95,21.95,21.76,21.83,65700.0,12.4534,12.4534,12.3456,12.3853,65700.0
2009-03-23 12:30:00,21.83,21.89,21.79,21.85,65600.0,12.3853,12.4194,12.3626,12.3967,65600.0
2009-03-23 13:00:00,21.86,22.03,21.71,21.74,127500.0,12.4023,12.4988,12.3172,12.3343,127500.0
2009-03-23 13:30:00,21.74,21.86,21.71,21.76,109400.0,12.3343,12.4023,12.3172,12.3456,109400.0
2009-03-23 14:00:00,21.75,21.87,21.7,21.84,97900.0,12.3399,12.408,12.3116,12.391,97900.0
2009-03-23 14:30:00,21.83,22.17,21.82,22.14,184500.0,12.3853,12.5782,12.3796,12.5612,184500.0
2009-03-23 15:00:00,22.14,22.36,22.09,22.36,330100.0,12.5612,12.686,12.5328,12.686,330100.0
2009-03-23 15:30:00,22.36,23.3,22.33,23.3,840500.0,12.686,13.2193,12.669,13.2193,840500.0
2009-03-24 09:30:00,22.75,23.05,22.41,23.0,155700.0,12.9073,13.0775,12.7144,13.0491,155700.0
2009-03-24 10:00:00,23.0,23.46,23.0,23.22,260300.0,13.0491,13.3101,13.0491,13.1739,260300.0
2009-03-24 10:30:00,23.24,23.43,23.14,23.18,155500.0,13.1853,13.2931,13.1285,13.1512,155500.0
2009-03-24 11:00:00,23.17,23.21,23.08,23.14,122200.0,13.1456,13.1683,13.0945,13.1285,122200.0
2009-03-24 11:30:00,23.13,23.29,23.03,23.04,136200.0,13.1229,13.2137,13.0661,13.0718,136200.0
2009-03-24 12:00:00,23.05,23.14,22.98,23.13,63300.0,13.0775,13.1285,13.0378,13.1229,63300.0
2009-03-24 12:30:00,23.12,23.32,23.03,23.23,57300.0,13.1172,13.2307,13.0661,13.1796,57300.0
2009-03-24 13:00:00,23.24,23.43,23.15,23.37,107400.0,13.1853,13.2931,13.1342,13.259,107400.0
2009-03-24 13:30:00,23.38,23.38,23.12,23.25,138800.0,13.2647,13.2647,13.1172,13.191,138800.0
2009-03-24 14:00:00,23.26,23.37,23.17,23.21,197500.0,13.1966,13.259,13.1456,13.1683,197500.0
2009-03-24 14:30:00,23.2,23.25,22.88,22.98,192700.0,13.1626,13.191,12.981,13.0378,192700.0
2009-03-24 15:00:00,22.98,23.0,22.61,22.71,236600.0,13.0378,13.0491,12.8279,12.8846,236600.0
2009-03-24 15:30:00,22.72,22.85,22.18,22.19,565400.0,12.8903,12.964,12.5839,12.5896,565400.0
2009-03-25 09:30:00,22.38,22.78,22.31,22.73,195900.0,12.6974,12.9243,12.6576,12.8959,195900.0
2009-03-25 10:00:00,22.76,23.04,22.7,22.71,180200.0,12.913,13.0718,12.8789,12.8846,180200.0
2009-03-25 10:30:00,22.71,22.85,22.65,22.69,173300.0,12.8846,12.964,12.8505,12.8732,173300.0
2009-03-25 11:00:00,22.67,22.77,22.53,22.65,94400.0,12.8619,12.9186,12.7825,12.8505,94400.0
2009-03-25 11:30:00,22.65,22.69,22.51,22.66,97600.0,12.8505,12.8732,12.7711,12.8562,97600.0
2009-03-25 12:00:00,22.65,22.85,22.56,22.72,115600.0,12.8505,12.964,12.7995,12.8903,115600.0
2009-03-25 12:30:00,22.72,22.77,22.56,22.61,69400.0,12.8903,12.9186,12.7995,12.8279,69400.0
2009-03-25 13:00:00,22.63,22.7,22.38,22.43,51900.0,12.8392,12.8789,12.6974,12.7257,51900.0
2009-03-25 13:30:00,22.41,22.59,22.3,22.36,101800.0,12.7144,12.8165,12.652,12.686,101800.0
2009-03-25 14:00:00,22.37,22.39,22.11,22.25,156000.0,12.6917,12.703,12.5442,12.6236,156000.0
2009-03-25 14:30:00,22.25,22.27,21.84,21.95,188600.0,12.6236,12.635,12.391,12.4534,188600.0
2009-03-25 15:00:00,21.95,22.48,21.83,22.44,233400.0,12.4534,12.7541,12.3853,12.7314,233400.0
2009-03-25 15:30:00,22.45,22.98,22.25,22.95,510100.0,12.7371,13.0378,12.6236,13.0208,510100.0
2009-03-26 09:30:00,22.7,23.05,22.46,22.58,96500.0,12.8789,13.0775,12.7427,12.8108,96500.0
2009-03-26 10:00:00,22.59,22.9,22.55,22.72,56900.0,12.8165,12.9924,12.7938,12.8903,56900.0
2009-03-26 10:30:00,22.69,23.15,22.68,22.96,88900.0,12.8732,13.1342,12.8676,13.0264,88900.0
2009-03-26 11:00:00,22.94,23.1,22.88,22.88,73400.0,13.0151,13.1059,12.981,12.981,73400.0
2009-03-26 11:30:00,22.92,23.03,22.78,22.91,97700.0,13.0037,13.0661,12.9243,12.9981,97700.0
2009-03-26 12:00:00,22.89,22.99,22.75,22.95,130600.0,12.9867,13.0434,12.9073,13.0208,130600.0
2009-03-26 12:30:00,22.96,22.96,22.69,22.72,143900.0,13.0264,13.0264,12.8732,12.8903,143900.0
2009-03-26 13:00:00,22.7,23.16,22.69,23.01,217500.0,12.8789,13.1399,12.8732,13.0548,217500.0
2009-03-26 13:30:00,23.0,23.15,22.97,23.04,195300.0,13.0491,13.1342,13.0321,13.0718,195300.0
2009-03-26 14:00:00,23.04,23.2,22.96,22.97,244900.0,13.0718,13.1626,13.0264,13.0321,244900.0
2009-03-26 14:30:00,22.97,23.0,22.76,22.8,309300.0,13.0321,13.0491,12.913,12.9356,309300.0
2009-03-26 15:00:00,22.79,23.17,22.79,23.13,381700.0,12.93,13.1456,12.93,13.1229,381700.0
2009-03-26 15:30:00,23.14,23.3,23.03,23.25,605500.0,13.1285,13.2193,13.0661,13.191,605500.0
2009-03-27 09:30:00,23.25,23.25,22.61,22.77,65000.0,13.191,13.191,12.8279,12.9186,65000.0
2009-03-27 10:00:00,22.76,23.01,22.68,22.94,74500.0,12.913,13.0548,12.8676,13.0151,74500.0
2009-03-27 10:30:00,22.91,23.08,22.84,22.85,71800.0,12.9981,13.0945,12.9583,12.964,71800.0
2009-03-27 11:00:00,22.84,22.97,22.8,22.8,55800.0,12.9583,13.0321,12.9356,12.9356,55800.0
2009-03-27 11:30:00,22.81,22.91,22.77,22.8,57700.0,12.9413,12.9981,12.9186,12.9356,57700.0
2009-03-27 12:00:00,22.79,22.97,22.78,22.91,100500.0,12.93,13.0321,12.9243,12.9981,100500.0
2009-03-27 12:30:00,22.91,23.03,22.85,22.93,85300.0,12.9981,13.0661,12.964,13.0094,85300.0
2009-03-27 13:00:00,22.93,23.02,22.85,23.0,83400.0,13.0094,13.0605,12.964,13.0491,83400.0
2009-03-27 13:30:00,23.01,23.16,22.75,22.83,136600.0,13.0548,13.1399,12.9073,12.9527,136600.0
2009-03-27 14:00:00,22.85,23.11,22.78,23.03,116900.0,12.964,13.1115,12.9243,13.0661,116900.0
2009-03-27 14:30:00,23.04,23.07,22.88,23.05,174800.0,13.0718,13.0888,12.981,13.0775,174800.0
2009-03-27 15:00:00,23.06,23.18,22.93,22.97,223500.0,13.0832,13.1512,13.0094,13.0321,223500.0
2009-03-27 15:30:00,22.96,23.01,22.67,22.67,484400.0,13.0264,13.0548,12.8619,12.8619,484400.0
2009-03-30 09:30:00,22.13,22.68,22.07,22.66,107800.0,12.5555,12.8676,12.5215,12.8562,107800.0
2009-03-30 10:00:00,22.66,22.76,22.56,22.62,119100.0,12.8562,12.913,12.7995,12.8335,119100.0
2009-03-30 10:30:00,22.6,22.62,22.44,22.56,80300.0,12.8222,12.8335,12.7314,12.7995,80300.0
2009-03-30 11:00:00,22.56,22.64,22.4,22.4,129700.0,12.7995,12.8449,12.7087,12.7087,129700.0
2009-03-30 11:30:00,22.39,22.57,22.3,22.55,88800.0,12.703,12.8052,12.652,12.7938,88800.0
2009-03-30 12:00:00,22.55,22.63,22.49,22.58,80200.0,12.7938,12.8392,12.7598,12.8108,80200.0
2009-03-30 12:30:00,22.57,22.61,22.47,22.49,80800.0,12.8052,12.8279,12.7484,12.7598,80800.0
2009-03-30 13:00:00,22.49,22.58,22.49,22.51,76900.0,12.7598,12.8108,12.7598,12.7711,76900.0
2009-03-30 13:30:00,22.51,22.53,22.31,22.33,92300.0,12.7711,12.7825,12.6576,12.669,92300.0
2009-03-30 14:00:00,22.33,22.48,22.28,22.33,106600.0,12.669,12.7541,12.6406,12.669,106600.0
2009-03-30 14:30:00,22.33,22.38,22.14,22.14,147900.0,12.669,12.6974,12.5612,12.5612,147900.0
2009-03-30 15:00:00,22.15,22.3,22.13,22.16,252800.0,12.5669,12.652,12.5555,12.5725,252800.0
2009-03-30 15:30:00,22.16,22.24,21.93,21.98,586600.0,12.5725,12.6179,12.4421,12.4704,586600.0
2009-03-31 09:30:00,22.19,22.45,21.97,22.24,102400.0,12.5896,12.7371,12.4647,12.6179,102400.0
2009-03-31 10:00:00,22.2,22.4,22.14,22.25,56400.0,12.5952,12.7087,12.5612,12.6236,56400.0
2009-03-31 10:30:00,22.27,22.33,22.16,22.18,49200.0,12.635,12.669,12.5725,12.5839,49200.0
2009-03-31 11:00:00,22.18,22.29,22.15,22.23,102200.0,12.5839,12.6463,12.5669,12.6123,102200.0
2009-03-31 11:30:00,22.23,22.23,22.07,22.17,77000.0,12.6123,12.6123,12.5215,12.5782,77000.0
2009-03-31 12:00:00,22.17,22.29,22.1,22.23,106300.0,12.5782,12.6463,12.5385,12.6123,106300.0
2009-03-31 12:30:00,22.23,22.36,22.19,22.34,89900.0,12.6123,12.686,12.5896,12.6747,89900.0
2009-03-31 13:00:00,22.35,22.53,22.32,22.5,56500.0,12.6803,12.7825,12.6633,12.7654,56500.0
2009-03-31 13:30:00,22.5,22.59,22.48,22.56,72400.0,12.7654,12.8165,12.7541,12.7995,72400.0
2009-03-31 14:00:00,22.57,22.75,22.54,22.69,138600.0,12.8052,12.9073,12.7881,12.8732,138600.0
2009-03-31 14:30:00,22.69,22.91,22.69,22.83,136500.0,12.8732,12.9981,12.8732,12.9527,136500.0
2009-03-31 15:00:00,22.84,22.91,22.73,22.91,185600.0,12.9583,12.9981,12.8959,12.9981,185600.0
2009-03-31 15:30:00,22.9,22.91,22.55,22.83,722200.0,12.9924,12.9981,12.7938,12.9527,722200.0
2009-04-01 09:30:00,22.62,22.88,22.5,22.79,75500.0,12.8335,12.981,12.7654,12.93,75500.0
2009-04-01 10:00:00,22.75,23.2,22.75,23.15,73400.0,12.9073,13.1626,12.9073,13.1342,73400.0
2009-04-01 10:30:00,23.14,23.46,23.05,23.2,108700.0,13.1285,13.3101,13.0775,13.1626,108700.0
2009-04-01 11:00:00,23.21,23.39,23.1,23.33,79400.0,13.1683,13.2704,13.1059,13.2363,79400.0
2009-04-01 11:30:00,23.34,23.42,23.19,23.32,66100.0,13.242,13.2874,13.1569,13.2307,66100.0
2009-04-01 12:00:00,23.33,23.44,23.24,23.35,56800.0,13.2363,13.2988,13.1853,13.2477,56800.0
2009-04-01 12:30:00,23.36,23.43,23.18,23.22,47700.0,13.2534,13.2931,13.1512,13.1739,47700.0
2009-04-01 13:00:00,23.23,23.55,23.21,23.55,170100.0,13.1796,13.3612,13.1683,13.3612,170100.0
2009-04-01 13:30:00,23.55,23.72,23.52,23.66,156000.0,13.3612,13.4576,13.3441,13.4236,156000.0
2009-04-01 14:00:00,23.67,23.72,23.51,23.51,105700.0,13.4292,13.4576,13.3385,13.3385,105700.0
2009-04-01 14:30:00,23.52,23.63,23.49,23.56,175500.0,13.3441,13.4066,13.3271,13.3668,175500.0
2009-04-01 15:00:00,23.57,23.57,23.26,23.51,342000.0,13.3725,13.3725,13.1966,13.3385,342000.0
2009-04-01 15:30:00,23.51,23.81,23.45,23.7,395700.0,13.3385,13.5087,13.3044,13.4463,395700.0
2009-04-02 09:30:00,24.38,24.67,24.0,24.24,103300.0,13.8321,13.9966,13.6165,13.7526,103300.0
2009-04-02 10:00:00,24.22,24.33,23.86,23.88,107800.0,13.7413,13.8037,13.537,13.5484,107800.0
2009-04-02 10:30:00,23.86,24.09,23.8,24.05,80800.0,13.537,13.6675,13.503,13.6448,80800.0
2009-04-02 11:00:00,24.05,24.11,23.91,24.11,101500.0,13.6448,13.6789,13.5654,13.6789,101500.0
2009-04-02 11:30:00,24.1,24.15,23.99,24.14,107800.0,13.6732,13.7016,13.6108,13.6959,107800.0
2009-04-02 12:00:00,24.15,24.17,24.04,24.08,64300.0,13.7016,13.7129,13.6392,13.6619,64300.0
2009-04-02 12:30:00,24.07,24.15,24.04,24.05,114300.0,13.6562,13.7016,13.6392,13.6448,114300.0
2009-04-02 13:00:00,24.06,24.12,24.05,24.06,135400.0,13.6505,13.6846,13.6448,13.6505,135400.0
2009-04-02 13:30:00,24.05,24.15,24.03,24.07,255600.0,13.6448,13.7016,13.6335,13.6562,255600.0
2009-04-02 14:00:00,24.07,24.21,24.01,24.18,111400.0,13.6562,13.7356,13.6221,13.7186,111400.0
2009-04-02 14:30:00,24.19,24.34,24.14,24.18,184800.0,13.7243,13.8094,13.6959,13.7186,184800.0
2009-04-02 15:00:00,24.19,24.28,24.06,24.14,306900.0,13.7243,13.7753,13.6505,13.6959,306900.0
2009-04-02 15:30:00,24.15,24.23,24.05,24.13,608500.0,13.7016,13.747,13.6448,13.6902,608500.0
2009-04-03 09:30:00,24.29,24.47,23.58,23.78,63500.0,13.781,13.8831,13.3782,13.4917,63500.0
2009-04-03 10:00:00,23.77,23.82,23.65,23.81,54100.0,13.486,13.5143,13.4179,13.5087,54100.0
2009-04-03 10:30:00,23.81,23.93,23.77,23.92,59600.0,13.5087,13.5768,13.486,13.5711,59600.0
2009-04-03 11:00:00,23.93,23.97,23.8,23.93,69100.0,13.5768,13.5995,13.503,13.5768,69100.0
2009-04-03 11:30:00,23.93,24.09,23.93,24.05,78700.0,13.5768,13.6675,13.5768,13.6448,78700.0
2009-04-03 12:00:00,24.04,24.18,24.01,24.17,101600.0,13.6392,13.7186,13.6221,13.7129,101600.0
2009-04-03 12:30:00,24.16,24.18,24.0,24.07,99200.0,13.7072,13.7186,13.6165,13.6562,99200.0
2009-04-03 13:00:00,24.08,24.13,23.98,24.12,97400.0,13.6619,13.6902,13.6051,13.6846,97400.0
2009-04-03 13:30:00,24.12,24.22,24.02,24.2,96600.0,13.6846,13.7413,13.6278,13.7299,96600.0
2009-04-03 14:00:00,24.21,24.32,24.13,24.31,129900.0,13.7356,13.798,13.6902,13.7924,129900.0
2009-04-03 14:30:00,24.31,24.34,24.16,24.32,157500.0,13.7924,13.8094,13.7072,13.798,157500.0
2009-04-03 15:00:00,24.32,24.34,24.11,24.17,210200.0,13.798,13.8094,13.6789,13.7129,210200.0
2009-04-03 15:30:00,24.17,24.65,24.1,24.65,475100.0,13.7129,13.9853,13.6732,13.9853,475100.0
2009-04-06 09:30:00,24.35,24.7,24.0,24.3,76200.0,13.815,14.0136,13.6165,13.7867,76200.0
2009-04-06 10:00:00,24.31,24.49,24.15,24.18,51900.0,13.7924,13.8945,13.7016,13.7186,51900.0
2009-04-06 10:30:00,24.2,24.41,24.16,24.39,69800.0,13.7299,13.8491,13.7072,13.8377,69800.0
2009-04-06 11:00:00,24.38,24.38,24.17,24.35,85700.0,13.8321,13.8321,13.7129,13.815,85700.0
2009-04-06 11:30:00,24.35,24.36,24.07,24.13,82400.0,13.815,13.8207,13.6562,13.6902,82400.0
2009-04-06 12:00:00,24.13,24.16,24.04,24.14,76300.0,13.6902,13.7072,13.6392,13.6959,76300.0
2009-04-06 12:30:00,24.15,24.33,24.08,24.32,85700.0,13.7016,13.8037,13.6619,13.798,85700.0
2009-04-06 13:00:00,24.33,24.34,24.21,24.24,77900.0,13.8037,13.8094,13.7356,13.7526,77900.0
2009-04-06 13:30:00,24.24,24.37,24.19,24.31,86200.0,13.7526,13.8264,13.7243,13.7924,86200.0
2009-04-06 14:00:00,24.32,24.36,24.26,24.32,105100.0,13.798,13.8207,13.764,13.798,105100.0
2009-04-06 14:30:00,24.31,24.36,24.15,24.29,161400.0,13.7924,13.8207,13.7016,13.781,161400.0
2009-04-06 15:00:00,24.29,24.5,24.18,24.39,204800.0,13.781,13.9001,13.7186,13.8377,204800.0
2009-04-06 15:30:00,24.38,24.59,24.36,24.48,277800.0,13.8321,13.9512,13.8207,13.8888,277800.0
2009-04-07 09:30:00,24.0,24.4,23.92,24.15,91400.0,13.6165,13.8434,13.5711,13.7016,91400.0
2009-04-07 10:00:00,24.13,24.16,24.0,24.07,102400.0,13.6902,13.7072,13.6165,13.6562,102400.0
2009-04-07 10:30:00,24.08,24.23,24.05,24.12,74300.0,13.6619,13.747,13.6448,13.6846,74300.0
2009-04-07 11:00:00,24.11,24.25,24.09,24.17,68900.0,13.6789,13.7583,13.6675,13.7129,68900.0
2009-04-07 11:30:00,24.15,24.23,24.04,24.11,97300.0,13.7016,13.747,13.6392,13.6789,97300.0
2009-04-07 12:00:00,24.12,24.24,24.09,24.15,131300.0,13.6846,13.7526,13.6675,13.7016,131300.0
2009-04-07 12:30:00,24.15,24.24,24.1,24.22,83400.0,13.7016,13.7526,13.6732,13.7413,83400.0
2009-04-07 13:00:00,24.22,24.23,24.12,24.17,71900.0,13.7413,13.747,13.6846,13.7129,71900.0
2009-04-07 13:30:00,24.16,24.2,24.1,24.15,82200.0,13.7072,13.7299,13.6732,13.7016,82200.0
2009-04-07 14:00:00,24.14,24.2,24.07,24.15,84500.0,13.6959,13.7299,13.6562,13.7016,84500.0
2009-04-07 14:30:00,24.16,24.16,24.02,24.07,115500.0,13.7072,13.7072,13.6278,13.6562,115500.0
2009-04-07 15:00:00,24.06,24.16,23.99,24.03,179100.0,13.6505,13.7072,13.6108,13.6335,179100.0
2009-04-07 15:30:00,24.03,24.13,23.74,23.75,454600.0,13.6335,13.6902,13.469,13.4746,454600.0
2009-04-08 09:30:00,23.95,24.38,23.76,24.11,58900.0,13.5881,13.8321,13.4803,13.6789,58900.0
2009-04-08 10:00:00,24.14,24.15,23.96,24.05,30900.0,13.6959,13.7016,13.5938,13.6448,30900.0
2009-04-08 10:30:00,24.03,24.19,24.02,24.19,46400.0,13.6335,13.7243,13.6278,13.7243,46400.0
2009-04-08 11:00:00,24.2,24.25,24.1,24.1,56300.0,13.7299,13.7583,13.6732,13.6732,56300.0
2009-04-08 11:30:00,24.09,24.19,24.01,24.04,64500.0,13.6675,13.7243,13.6221,13.6392,64500.0
2009-04-08 12:00:00,24.05,24.14,24.01,24.07,52300.0,13.6448,13.6959,13.6221,13.6562,52300.0
2009-04-08 12:30:00,24.07,24.22,24.03,24.14,57100.0,13.6562,13.7413,13.6335,13.6959,57100.0
2009-04-08 13:00:00,24.13,24.14,23.99,24.06,58200.0,13.6902,13.6959,13.6108,13.6505,58200.0
2009-04-08 13:30:00,24.07,24.09,23.93,23.95,55400.0,13.6562,13.6675,13.5768,13.5881,55400.0
2009-04-08 14:00:00,23.96,23.97,23.82,23.91,89400.0,13.5938,13.5995,13.5143,13.5654,89400.0
2009-04-08 14:30:00,23.92,23.95,23.77,23.83,89200.0,13.5711,13.5881,13.486,13.52,89200.0
2009-04-08 15:00:00,23.83,23.91,23.7,23.85,125000.0,13.52,13.5654,13.4463,13.5314,125000.0
2009-04-08 15:30:00,23.85,24.23,23.84,24.19,281700.0,13.5314,13.747,13.5257,13.7243,281700.0
2009-04-09 09:30:00,24.81,24.82,24.26,24.33,132300.0,14.076,14.0817,13.764,13.8037,132300.0
2009-04-09 10:00:00,24.31,24.4,24.23,24.28,86100.0,13.7924,13.8434,13.747,13.7753,86100.0
2009-04-09 10:30:00,24.3,24.4,24.2,24.36,60900.0,13.7867,13.8434,13.7299,13.8207,60900.0
2009-04-09 11:00:00,24.35,24.46,24.28,24.32,45000.0,13.815,13.8775,13.7753,13.798,45000.0
2009-04-09 11:30:00,24.31,24.38,24.27,24.36,29200.0,13.7924,13.8321,13.7697,13.8207,29200.0
2009-04-09 12:00:00,24.37,24.39,24.28,24.36,78300.0,13.8264,13.8377,13.7753,13.8207,78300.0
2009-04-09 12:30:00,24.36,24.37,24.24,24.26,70200.0,13.8207,13.8264,13.7526,13.764,70200.0
2009-04-09 13:00:00,24.27,24.39,24.25,24.34,75100.0,13.7697,13.8377,13.7583,13.8094,75100.0
2009-04-09 13:30:00,24.36,24.47,24.31,24.46,62200.0,13.8207,13.8831,13.7924,13.8775,62200.0
2009-04-09 14:00:00,24.46,24.53,24.38,24.52,103100.0,13.8775,13.9172,13.8321,13.9115,103100.0
2009-04-09 14:30:00,24.52,24.69,24.51,24.61,140200.0,13.9115,14.0079,13.9058,13.9626,140200.0
2009-04-09 15:00:00,24.62,24.94,24.6,24.92,266800.0,13.9682,14.1498,13.9569,14.1384,266800.0
2009-04-09 15:30:00,24.93,25.79,24.88,25.79,899500.0,14.1441,14.632,14.1157,14.632,899500.0
2009-04-13 09:30:00,25.51,25.9,25.16,25.87,97100.0,14.4732,14.6944,14.2746,14.6774,97100.0
2009-04-13 10:00:00,25.89,26.22,25.87,26.14,150500.0,14.6888,14.876,14.6774,14.8306,150500.0
2009-04-13 10:30:00,26.13,26.35,26.0,26.3,119800.0,14.8249,14.9498,14.7512,14.9214,119800.0
2009-04-13 11:00:00,26.3,26.3,25.86,25.94,101300.0,14.9214,14.9214,14.6717,14.7171,101300.0
2009-04-13 11:30:00,25.93,25.93,25.62,25.67,60100.0,14.7115,14.7115,14.5356,14.564,60100.0
2009-04-13 12:00:00,25.66,26.05,25.66,26.0,98000.0,14.5583,14.7795,14.5583,14.7512,98000.0
2009-04-13 12:30:00,26.0,26.24,26.0,26.23,42900.0,14.7512,14.8873,14.7512,14.8817,42900.0
2009-04-13 13:00:00,26.23,26.37,26.16,26.31,47200.0,14.8817,14.9611,14.842,14.9271,47200.0
2009-04-13 13:30:00,26.31,26.45,26.3,26.34,95700.0,14.9271,15.0065,14.9214,14.9441,95700.0
2009-04-13 14:00:00,26.34,26.47,26.17,26.29,66100.0,14.9441,15.0178,14.8476,14.9157,66100.0
2009-04-13 14:30:00,26.3,26.44,26.27,26.38,80300.0,14.9214,15.0008,14.9044,14.9668,80300.0
2009-04-13 15:00:00,26.38,26.68,26.32,26.63,133300.0,14.9668,15.137,14.9327,15.1086,133300.0
2009-04-13 15:30:00,26.63,26.85,26.58,26.72,392900.0,15.1086,15.2334,15.0802,15.1597,392900.0
2009-04-14 09:30:00,26.03,26.33,25.57,26.29,88800.0,14.7682,14.9384,14.5072,14.9157,88800.0
2009-04-14 10:00:00,26.28,26.34,26.07,26.2,56300.0,14.91,14.9441,14.7909,14.8646,56300.0
2009-04-14 10:30:00,26.2,26.4,26.19,26.19,42800.0,14.8646,14.9781,14.859,14.859,42800.0
2009-04-14 11:00:00,26.2,26.2,25.94,25.96,73800.0,14.8646,14.8646,14.7171,14.7285,73800.0
2009-04-14 11:30:00,25.96,26.05,25.83,25.84,61300.0,14.7285,14.7795,14.6547,14.6604,61300.0
2009-04-14 12:00:00,25.83,25.94,25.62,25.88,71600.0,14.6547,14.7171,14.5356,14.6831,71600.0
2009-04-14 12:30:00,25.88,25.9,25.53,25.65,76200.0,14.6831,14.6944,14.4845,14.5526,76200.0
2009-04-14 13:00:00,25.65,25.76,25.5,25.75,75200.0,14.5526,14.615,14.4675,14.6093,75200.0
2009-04-14 13:30:00,25.76,25.84,25.62,25.7,70400.0,14.615,14.6604,14.5356,14.581,70400.0
2009-04-14 14:00:00,25.69,25.88,25.5,25.84,91700.0,14.5753,14.6831,14.4675,14.6604,91700.0
2009-04-14 14:30:00,25.84,25.92,25.72,25.91,93200.0,14.6604,14.7058,14.5923,14.7001,93200.0
2009-04-14 15:00:00,25.91,26.16,25.91,25.96,161400.0,14.7001,14.842,14.7001,14.7285,161400.0
2009-04-14 15:30:00,25.95,25.96,25.26,25.26,541000.0,14.7228,14.7285,14.3313,14.3313,541000.0
2009-04-15 09:30:00,24.59,25.56,24.59,25.53,120700.0,13.9512,14.5015,13.9512,14.4845,120700.0
2009-04-15 10:00:00,25.51,25.8,25.48,25.61,64000.0,14.4732,14.6377,14.4562,14.5299,64000.0
2009-04-15 10:30:00,25.61,25.67,25.38,25.38,64500.0,14.5299,14.564,14.3994,14.3994,64500.0
2009-04-15 11:00:00,25.38,25.58,25.28,25.56,52400.0,14.3994,14.5129,14.3427,14.5015,52400.0
2009-04-15 11:30:00,25.56,25.78,25.56,25.75,60300.0,14.5015,14.6264,14.5015,14.6093,60300.0
2009-04-15 12:00:00,25.75,25.79,25.61,25.69,32600.0,14.6093,14.632,14.5299,14.5753,32600.0
2009-04-15 12:30:00,25.66,25.95,25.66,25.94,46200.0,14.5583,14.7228,14.5583,14.7171,46200.0
2009-04-15 13:00:00,25.95,26.01,25.77,25.88,54400.0,14.7228,14.7569,14.6207,14.6831,54400.0
2009-04-15 13:30:00,25.85,25.99,25.82,25.98,55500.0,14.6661,14.7455,14.6491,14.7398,55500.0
2009-04-15 14:00:00,25.98,26.08,25.75,25.76,91100.0,14.7398,14.7966,14.6093,14.615,91100.0
2009-04-15 14:30:00,25.76,25.85,25.71,25.82,73100.0,14.615,14.6661,14.5866,14.6491,73100.0
2009-04-15 15:00:00,25.83,26.16,25.82,26.1,131900.0,14.6547,14.842,14.6491,14.8079,131900.0
2009-04-15 15:30:00,26.1,26.72,26.1,26.7,386400.0,14.8079,15.1597,14.8079,15.1483,386400.0
2009-04-16 09:30:00,26.94,26.94,26.05,26.2,84100.0,15.2845,15.2845,14.7795,14.8646,84100.0
2009-04-16 10:00:00,26.24,26.26,26.08,26.22,64600.0,14.8873,14.8987,14.7966,14.876,64600.0
2009-04-16 10:30:00,26.24,26.25,25.9,26.01,64400.0,14.8873,14.893,14.6944,14.7569,64400.0
2009-04-16 11:00:00,26.05,26.24,26.02,26.22,47100.0,14.7795,14.8873,14.7625,14.876,47100.0
2009-04-16 11:30:00,26.24,26.45,26.24,26.39,39900.0,14.8873,15.0065,14.8873,14.9724,39900.0
2009-04-16 12:00:00,26.39,26.43,26.25,26.27,28600.0,14.9724,14.9951,14.893,14.9044,28600.0
2009-04-16 12:30:00,26.28,26.48,26.27,26.43,34900.0,14.91,15.0235,14.9044,14.9951,34900.0
2009-04-16 13:00:00,26.44,26.53,26.35,26.4,39100.0,15.0008,15.0519,14.9498,14.9781,39100.0
2009-04-16 13:30:00,26.4,26.41,26.2,26.36,50700.0,14.9781,14.9838,14.8646,14.9554,50700.0
2009-04-16 14:00:00,26.38,26.63,26.37,26.62,49800.0,14.9668,15.1086,14.9611,15.1029,49800.0
2009-04-16 14:30:00,26.63,26.7,26.59,26.66,162600.0,15.1086,15.1483,15.0859,15.1256,162600.0
2009-04-16 15:00:00,26.66,26.88,26.59,26.76,108700.0,15.1256,15.2504,15.0859,15.1824,108700.0
2009-04-16 15:30:00,26.77,26.86,26.51,26.64,411500.0,15.188,15.2391,15.0405,15.1143,411500.0
2009-04-17 09:30:00,26.58,26.61,25.53,25.57,395600.0,15.0802,15.0973,14.4845,14.5072,395600.0
2009-04-17 10:00:00,25.58,25.71,25.55,25.56,86600.0,14.5129,14.5866,14.4959,14.5015,86600.0
2009-04-17 10:30:00,25.55,25.66,25.34,25.57,143100.0,14.4959,14.5583,14.3767,14.5072,143100.0
2009-04-17 11:00:00,25.57,25.58,25.44,25.49,87600.0,14.5072,14.5129,14.4335,14.4618,87600.0
2009-04-17 11:30:00,25.49,25.63,25.45,25.46,104100.0,14.4618,14.5413,14.4391,14.4448,104100.0
2009-04-17 12:00:00,25.47,25.54,25.35,25.46,58600.0,14.4505,14.4902,14.3824,14.4448,58600.0
2009-04-17 12:30:00,25.46,25.51,25.27,25.38,73800.0,14.4448,14.4732,14.337,14.3994,73800.0
2009-04-17 13:00:00,25.39,25.49,25.37,25.43,96600.0,14.4051,14.4618,14.3937,14.4278,96600.0
2009-04-17 13:30:00,25.42,25.58,25.33,25.51,89700.0,14.4221,14.5129,14.3711,14.4732,89700.0
2009-04-17 14:00:00,25.52,25.6,25.4,25.59,83100.0,14.4788,14.5242,14.4108,14.5186,83100.0
2009-04-17 14:30:00,25.6,25.74,25.42,25.46,143000.0,14.5242,14.6037,14.4221,14.4448,143000.0
2009-04-17 15:00:00,25.46,25.65,25.44,25.62,115600.0,14.4448,14.5526,14.4335,14.5356,115600.0
2009-04-17 15:30:00,25.62,25.82,25.34,25.42,415300.0,14.5356,14.6491,14.3767,14.4221,415300.0
2009-04-20 09:30:00,24.63,24.93,24.5,24.82,122900.0,13.9739,14.1441,13.9001,14.0817,122900.0
2009-04-20 10:00:00,24.82,25.09,24.71,25.04,88500.0,14.0817,14.2349,14.0193,14.2065,88500.0
2009-04-20 10:30:00,25.03,25.05,24.87,24.89,57200.0,14.2008,14.2122,14.1101,14.1214,57200.0
2009-04-20 11:00:00,24.91,24.91,24.62,24.69,52000.0,14.1328,14.1328,13.9682,14.0079,52000.0
2009-04-20 11:30:00,24.71,24.74,24.56,24.58,44400.0,14.0193,14.0363,13.9342,13.9455,44400.0
2009-04-20 12:00:00,24.6,24.61,24.49,24.53,44000.0,13.9569,13.9626,13.8945,13.9172,44000.0
2009-04-20 12:30:00,24.53,24.64,24.45,24.64,41800.0,13.9172,13.9796,13.8718,13.9796,41800.0
2009-04-20 13:00:00,24.62,24.62,24.45,24.5,73900.0,13.9682,13.9682,13.8718,13.9001,73900.0
2009-04-20 13:30:00,24.49,24.7,24.49,24.63,86600.0,13.8945,14.0136,13.8945,13.9739,86600.0
2009-04-20 14:00:00,24.63,24.63,24.48,24.53,78800.0,13.9739,13.9739,13.8888,13.9172,78800.0
2009-04-20 14:30:00,24.52,24.65,24.47,24.55,139200.0,13.9115,13.9853,13.8831,13.9285,139200.0
2009-04-20 15:00:00,24.55,24.6,24.5,24.51,150200.0,13.9285,13.9569,13.9001,13.9058,150200.0
2009-04-20 15:30:00,24.52,24.67,24.0,24.01,739100.0,13.9115,13.9966,13.6165,13.6221,739100.0
2009-04-21 09:30:00,23.87,24.31,23.75,23.82,145000.0,13.5427,13.7924,13.4746,13.5143,145000.0
2009-04-21 10:00:00,23.84,24.0,23.69,23.8,90200.0,13.5257,13.6165,13.4406,13.503,90200.0
2009-04-21 10:30:00,23.81,24.27,23.67,24.26,61700.0,13.5087,13.7697,13.4292,13.764,61700.0
2009-04-21 11:00:00,24.26,24.71,24.24,24.52,115700.0,13.764,14.0193,13.7526,13.9115,115700.0
2009-04-21 11:30:00,24.52,24.95,24.52,24.8,97100.0,13.9115,14.1555,13.9115,14.0704,97100.0
2009-04-21 12:00:00,24.82,24.99,24.8,24.92,63100.0,14.0817,14.1782,14.0704,14.1384,63100.0
2009-04-21 12:30:00,24.94,25.21,24.93,25.03,63100.0,14.1498,14.303,14.1441,14.2008,63100.0
2009-04-21 13:00:00,25.03,25.28,25.02,25.09,87400.0,14.2008,14.3427,14.1952,14.2349,87400.0
2009-04-21 13:30:00,25.09,25.09,24.92,24.95,71900.0,14.2349,14.2349,14.1384,14.1555,71900.0
2009-04-21 14:00:00,24.96,25.03,24.78,24.99,101300.0,14.1611,14.2008,14.059,14.1782,101300.0
2009-04-21 14:30:00,24.98,25.24,24.98,25.16,102100.0,14.1725,14.32,14.1725,14.2746,102100.0
2009-04-21 15:00:00,25.17,25.47,25.14,25.38,179400.0,14.2803,14.4505,14.2633,14.3994,179400.0
2009-04-21 15:30:00,25.39,25.74,25.17,25.74,560300.0,14.4051,14.6037,14.2803,14.6037,560300.0
2009-04-22 09:30:00,25.78,25.95,24.67,24.79,116000.0,14.6264,14.7228,13.9966,14.0647,116000.0
2009-04-22 10:00:00,24.78,25.16,24.78,25.04,110900.0,14.059,14.2746,14.059,14.2065,110900.0
2009-04-22 10:30:00,25.05,25.17,24.86,25.03,79900.0,14.2122,14.2803,14.1044,14.2008,79900.0
2009-04-22 11:00:00,25.02,25.19,24.98,25.18,99300.0,14.1952,14.2916,14.1725,14.2859,99300.0
2009-04-22 11:30:00,25.18,25.2,25.1,25.12,33800.0,14.2859,14.2973,14.2406,14.2519,33800.0
2009-04-22 12:00:00,25.14,25.16,24.93,24.93,45000.0,14.2633,14.2746,14.1441,14.1441,45000.0
2009-04-22 12:30:00,24.92,24.94,24.7,24.87,62100.0,14.1384,14.1498,14.0136,14.1101,62100.0
2009-04-22 13:00:00,24.88,25.07,24.8,25.04,48200.0,14.1157,14.2235,14.0704,14.2065,48200.0
2009-04-22 13:30:00,25.06,25.11,24.86,24.87,61800.0,14.2179,14.2462,14.1044,14.1101,61800.0
2009-04-22 14:00:00,24.87,25.23,24.81,25.11,94700.0,14.1101,14.3143,14.076,14.2462,94700.0
2009-04-22 14:30:00,25.12,25.31,25.07,25.09,114600.0,14.2519,14.3597,14.2235,14.2349,114600.0
2009-04-22 15:00:00,25.09,25.24,24.94,25.01,180000.0,14.2349,14.32,14.1498,14.1895,180000.0
2009-04-22 15:30:00,25.0,25.06,24.4,24.5,576500.0,14.1838,14.2179,13.8434,13.9001,576500.0
2009-04-23 09:30:00,24.74,24.9,24.21,24.28,90100.0,14.0363,14.1271,13.7356,13.7753,90100.0
2009-04-23 10:00:00,24.26,24.37,24.01,24.28,89900.0,13.764,13.8264,13.6221,13.7753,89900.0
2009-04-23 10:30:00,24.29,24.38,24.1,24.1,83900.0,13.781,13.8321,13.6732,13.6732,83900.0
2009-04-23 11:00:00,24.1,24.27,24.03,24.19,95600.0,13.6732,13.7697,13.6335,13.7243,95600.0
2009-04-23 11:30:00,24.19,24.28,24.06,24.12,60600.0,13.7243,13.7753,13.6505,13.6846,60600.0
2009-04-23 12:00:00,24.11,24.21,24.05,24.19,40000.0,13.6789,13.7356,13.6448,13.7243,40000.0
2009-04-23 12:30:00,24.19,24.25,24.06,24.23,56600.0,13.7243,13.7583,13.6505,13.747,56600.0
2009-04-23 13:00:00,24.24,24.35,24.21,24.3,55000.0,13.7526,13.815,13.7356,13.7867,55000.0
2009-04-23 13:30:00,24.3,24.31,24.17,24.28,56000.0,13.7867,13.7924,13.7129,13.7753,56000.0
2009-04-23 14:00:00,24.28,24.3,24.07,24.3,67100.0,13.7753,13.7867,13.6562,13.7867,67100.0
2009-04-23 14:30:00,24.31,24.51,24.24,24.29,116900.0,13.7924,13.9058,13.7526,13.781,116900.0
2009-04-23 15:00:00,24.3,24.34,24.09,24.32,142600.0,13.7867,13.8094,13.6675,13.798,142600.0
2009-04-23 15:30:00,24.3,24.98,24.17,24.88,439100.0,13.7867,14.1725,13.7129,14.1157,439100.0
2009-04-24 09:30:00,25.01,25.01,24.28,24.36,69000.0,14.1895,14.1895,13.7753,13.8207,69000.0
2009-04-24 10:00:00,24.38,24.51,24.11,24.2,70900.0,13.8321,13.9058,13.6789,13.7299,70900.0
2009-04-24 10:30:00,24.2,24.49,24.15,24.44,64700.0,13.7299,13.8945,13.7016,13.8661,64700.0
2009-04-24 11:00:00,24.41,24.44,24.24,24.28,54000.0,13.8491,13.8661,13.7526,13.7753,54000.0
2009-04-24 11:30:00,24.28,24.34,24.24,24.31,50400.0,13.7753,13.8094,13.7526,13.7924,50400.0
2009-04-24 12:00:00,24.31,24.44,24.22,24.42,72000.0,13.7924,13.8661,13.7413,13.8548,72000.0
2009-04-24 12:30:00,24.43,24.63,24.43,24.58,51700.0,13.8604,13.9739,13.8604,13.9455,51700.0
2009-04-24 13:00:00,24.58,24.68,24.53,24.57,78600.0,13.9455,14.0023,13.9172,13.9399,78600.0
2009-04-24 13:30:00,24.56,24.56,24.41,24.49,105400.0,13.9342,13.9342,13.8491,13.8945,105400.0
2009-04-24 14:00:00,24.48,24.65,24.13,24.57,266000.0,13.8888,13.9853,13.6902,13.9399,266000.0
2009-04-24 14:30:00,24.58,24.94,24.57,24.88,174700.0,13.9455,14.1498,13.9399,14.1157,174700.0
2009-04-24 15:00:00,24.89,24.99,24.78,24.92,171000.0,14.1214,14.1782,14.059,14.1384,171000.0
2009-04-24 15:30:00,24.93,25.06,24.47,24.64,561800.0,14.1441,14.2179,13.8831,13.9796,561800.0
2009-04-27 09:30:00,24.21,24.84,24.04,24.75,56800.0,13.7356,14.093,13.6392,14.042,56800.0
2009-04-27 10:00:00,24.79,24.86,24.48,24.66,65600.0,14.0647,14.1044,13.8888,13.9909,65600.0
2009-04-27 10:30:00,24.67,24.85,24.56,24.71,50300.0,13.9966,14.0987,13.9342,14.0193,50300.0
2009-04-27 11:00:00,24.71,24.73,24.55,24.58,35400.0,14.0193,14.0306,13.9285,13.9455,35400.0
2009-04-27 11:30:00,24.58,24.71,24.54,24.69,54400.0,13.9455,14.0193,13.9228,14.0079,54400.0
2009-04-27 12:00:00,24.69,24.7,24.55,24.6,32100.0,14.0079,14.0136,13.9285,13.9569,32100.0
2009-04-27 12:30:00,24.6,24.62,24.49,24.58,41400.0,13.9569,13.9682,13.8945,13.9455,41400.0
2009-04-27 13:00:00,24.58,24.62,24.45,24.45,37000.0,13.9455,13.9682,13.8718,13.8718,37000.0
2009-04-27 13:30:00,24.45,24.58,24.4,24.51,55900.0,13.8718,13.9455,13.8434,13.9058,55900.0
2009-04-27 14:00:00,24.5,24.54,24.44,24.53,61400.0,13.9001,13.9228,13.8661,13.9172,61400.0
2009-04-27 14:30:00,24.53,24.6,24.44,24.48,76400.0,13.9172,13.9569,13.8661,13.8888,76400.0
2009-04-27 15:00:00,24.49,24.51,24.25,24.32,117800.0,13.8945,13.9058,13.7583,13.798,117800.0
2009-04-27 15:30:00,24.31,24.53,24.22,24.27,281700.0,13.7924,13.9172,13.7413,13.7697,281700.0
2009-04-28 09:30:00,24.07,24.27,23.87,24.14,95100.0,13.6562,13.7697,13.5427,13.6959,95100.0
2009-04-28 10:00:00,24.16,24.46,24.16,24.3,45900.0,13.7072,13.8775,13.7072,13.7867,45900.0
2009-04-28 10:30:00,24.33,24.5,24.22,24.28,60000.0,13.8037,13.9001,13.7413,13.7753,60000.0
2009-04-28 11:00:00,24.29,24.42,24.27,24.38,34000.0,13.781,13.8548,13.7697,13.8321,34000.0
2009-04-28 11:30:00,24.38,24.54,24.33,24.54,52500.0,13.8321,13.9228,13.8037,13.9228,52500.0
2009-04-28 12:00:00,24.53,24.66,24.53,24.55,45100.0,13.9172,13.9909,13.9172,13.9285,45100.0
2009-04-28 12:30:00,24.55,24.65,24.53,24.58,17500.0,13.9285,13.9853,13.9172,13.9455,17500.0
2009-04-28 13:00:00,24.59,24.66,24.41,24.47,44900.0,13.9512,13.9909,13.8491,13.8831,44900.0
2009-04-28 13:30:00,24.48,24.6,24.47,24.5,28800.0,13.8888,13.9569,13.8831,13.9001,28800.0
2009-04-28 14:00:00,24.52,24.71,24.51,24.63,41600.0,13.9115,14.0193,13.9058,13.9739,41600.0
2009-04-28 14:30:00,24.64,24.76,24.62,24.62,53100.0,13.9796,14.0477,13.9682,13.9682,53100.0
2009-04-28 15:00:00,24.61,24.72,24.44,24.44,87100.0,13.9626,14.025,13.8661,13.8661,87100.0
2009-04-28 15:30:00,24.44,24.47,24.22,24.22,218700.0,13.8661,13.8831,13.7413,13.7413,218700.0
2009-04-29 09:30:00,24.77,24.97,24.55,24.6,68400.0,14.0533,14.1668,13.9285,13.9569,68400.0
2009-04-29 10:00:00,24.64,24.91,24.53,24.9,44000.0,13.9796,14.1328,13.9172,14.1271,44000.0
2009-04-29 10:30:00,24.91,25.01,24.8,24.83,34200.0,14.1328,14.1895,14.0704,14.0874,34200.0
2009-04-29 11:00:00,24.83,24.92,24.76,24.9,25200.0,14.0874,14.1384,14.0477,14.1271,25200.0
2009-04-29 11:30:00,24.91,25.0,24.88,24.88,32900.0,14.1328,14.1838,14.1157,14.1157,32900.0
2009-04-29 12:00:00,24.9,24.94,24.83,24.93,23200.0,14.1271,14.1498,14.0874,14.1441,23200.0
2009-04-29 12:30:00,24.94,25.0,24.93,24.97,21600.0,14.1498,14.1838,14.1441,14.1668,21600.0
2009-04-29 13:00:00,24.96,25.13,24.92,25.1,56000.0,14.1611,14.2576,14.1384,14.2406,56000.0
2009-04-29 13:30:00,25.1,25.18,25.04,25.11,71400.0,14.2406,14.2859,14.2065,14.2462,71400.0
2009-04-29 14:00:00,25.1,25.33,25.04,25.21,87200.0,14.2406,14.3711,14.2065,14.303,87200.0
2009-04-29 14:30:00,25.23,25.45,25.21,25.31,110900.0,14.3143,14.4391,14.303,14.3597,110900.0
2009-04-29 15:00:00,25.3,25.42,25.18,25.23,159000.0,14.354,14.4221,14.2859,14.3143,159000.0
2009-04-29 15:30:00,25.24,25.58,25.02,25.58,427500.0,14.32,14.5129,14.1952,14.5129,427500.0
2009-04-30 09:30:00,25.72,25.8,24.7,24.74,152700.0,14.5923,14.6377,14.0136,14.0363,152700.0
2009-04-30 10:00:00,24.74,24.8,24.52,24.67,92400.0,14.0363,14.0704,13.9115,13.9966,92400.0
2009-04-30 10:30:00,24.67,24.69,24.58,24.59,70100.0,13.9966,14.0079,13.9455,13.9512,70100.0
2009-04-30 11:00:00,24.59,24.61,24.36,24.43,62400.0,13.9512,13.9626,13.8207,13.8604,62400.0
2009-04-30 11:30:00,24.44,24.44,24.02,24.07,103400.0,13.8661,13.8661,13.6278,13.6562,103400.0
2009-04-30 12:00:00,24.07,24.29,24.07,24.28,63400.0,13.6562,13.781,13.6562,13.7753,63400.0
2009-04-30 12:30:00,24.28,24.37,24.04,24.2,95200.0,13.7753,13.8264,13.6392,13.7299,95200.0
2009-04-30 13:00:00,24.2,24.2,23.98,24.15,67500.0,13.7299,13.7299,13.6051,13.7016,67500.0
2009-04-30 13:30:00,24.14,24.22,23.99,24.06,53700.0,13.6959,13.7413,13.6108,13.6505,53700.0
2009-04-30 14:00:00,24.07,24.3,24.06,24.3,50100.0,13.6562,13.7867,13.6505,13.7867,50100.0
2009-04-30 14:30:00,24.3,24.48,24.27,24.37,80000.0,13.7867,13.8888,13.7697,13.8264,80000.0
2009-04-30 15:00:00,24.38,24.39,24.07,24.17,111300.0,13.8321,13.8377,13.6562,13.7129,111300.0
2009-04-30 15:30:00,24.17,24.52,23.9,23.94,359500.0,13.7129,13.9115,13.5597,13.5824,359500.0
2009-05-01 09:30:00,24.01,24.01,23.47,23.79,74900.0,13.6221,13.6221,13.3158,13.4973,74900.0
2009-05-01 10:00:00,23.8,23.85,23.35,23.36,57300.0,13.503,13.5314,13.2477,13.2534,57300.0
2009-05-01 10:30:00,23.36,23.4,23.18,23.21,105000.0,13.2534,13.2761,13.1512,13.1683,105000.0
2009-05-01 11:00:00,23.2,23.27,23.05,23.06,111000.0,13.1626,13.2023,13.0775,13.0832,111000.0
2009-05-01 11:30:00,23.06,23.12,23.05,23.05,105800.0,13.0832,13.1172,13.0775,13.0775,105800.0
2009-05-01 12:00:00,23.05,23.17,23.05,23.08,85800.0,13.0775,13.1456,13.0775,13.0945,85800.0
2009-05-01 12:30:00,23.07,23.1,23.0,23.02,65500.0,13.0888,13.1059,13.0491,13.0605,65500.0
2009-05-01 13:00:00,23.01,23.1,22.9,23.05,41600.0,13.0548,13.1059,12.9924,13.0775,41600.0
2009-05-01 13:30:00,23.06,23.16,23.04,23.08,36500.0,13.0832,13.1399,13.0718,13.0945,36500.0
2009-05-01 14:00:00,23.09,23.1,23.0,23.06,65200.0,13.1002,13.1059,13.0491,13.0832,65200.0
2009-05-01 14:30:00,23.05,23.11,23.03,23.05,49000.0,13.0775,13.1115,13.0661,13.0775,49000.0
2009-05-01 15:00:00,23.05,23.19,23.0,23.01,97900.0,13.0775,13.1569,13.0491,13.0548,97900.0
2009-05-01 15:30:00,22.99,23.14,22.92,23.0,296400.0,13.0434,13.1285,13.0037,13.0491,296400.0
2009-05-04 09:30:00,22.6,23.35,22.15,22.22,164000.0,12.8222,13.2477,12.5669,12.6066,164000.0
2009-05-04 10:00:00,22.22,22.39,22.08,22.1,126000.0,12.6066,12.703,12.5272,12.5385,126000.0
2009-05-04 10:30:00,22.1,22.27,22.03,22.27,98900.0,12.5385,12.635,12.4988,12.635,98900.0
2009-05-04 11:00:00,22.26,22.31,22.13,22.19,76500.0,12.6293,12.6576,12.5555,12.5896,76500.0
2009-05-04 11:30:00,22.18,22.21,22.13,22.15,70800.0,12.5839,12.6009,12.5555,12.5669,70800.0
2009-05-04 12:00:00,22.15,22.27,22.13,22.27,85500.0,12.5669,12.635,12.5555,12.635,85500.0
2009-05-04 12:30:00,22.27,22.43,22.27,22.37,50900.0,12.635,12.7257,12.635,12.6917,50900.0
2009-05-04 13:00:00,22.37,22.37,22.31,22.34,56100.0,12.6917,12.6917,12.6576,12.6747,56100.0
2009-05-04 13:30:00,22.33,22.39,22.27,22.28,82100.0,12.669,12.703,12.635,12.6406,82100.0
2009-05-04 14:00:00,22.28,22.33,22.23,22.29,98300.0,12.6406,12.669,12.6123,12.6463,98300.0
2009-05-04 14:30:00,22.29,22.33,22.23,22.25,155300.0,12.6463,12.669,12.6123,12.6236,155300.0
2009-05-04 15:00:00,22.25,22.47,22.25,22.43,180700.0,12.6236,12.7484,12.6236,12.7257,180700.0
2009-05-04 15:30:00,22.43,23.24,22.43,23.14,712600.0,12.7257,13.1853,12.7257,13.1285,712600.0
2009-05-05 09:30:00,22.93,23.0,22.22,22.93,177200.0,13.0094,13.0491,12.6066,13.0094,177200.0
2009-05-05 10:00:00,22.92,23.03,22.82,22.86,68400.0,13.0037,13.0661,12.947,12.9697,68400.0
2009-05-05 10:30:00,22.86,22.86,22.7,22.8,91000.0,12.9697,12.9697,12.8789,12.9356,91000.0
2009-05-05 11:00:00,22.78,22.93,22.76,22.92,106000.0,12.9243,13.0094,12.913,13.0037,106000.0
2009-05-05 11:30:00,22.92,23.07,22.88,23.06,78100.0,13.0037,13.0888,12.981,13.0832,78100.0
2009-05-05 12:00:00,23.06,23.06,22.99,22.99,47800.0,13.0832,13.0832,13.0434,13.0434,47800.0
2009-05-05 12:30:00,22.99,23.0,22.82,22.92,66600.0,13.0434,13.0491,12.947,13.0037,66600.0
2009-05-05 13:00:00,22.92,22.95,22.81,22.81,62600.0,13.0037,13.0208,12.9413,12.9413,62600.0
2009-05-05 13:30:00,22.81,22.88,22.78,22.83,48300.0,12.9413,12.981,12.9243,12.9527,48300.0
2009-05-05 14:00:00,22.84,22.89,22.78,22.78,92300.0,12.9583,12.9867,12.9243,12.9243,92300.0
2009-05-05 14:30:00,22.78,22.87,22.74,22.79,128200.0,12.9243,12.9754,12.9016,12.93,128200.0
2009-05-05 15:00:00,22.79,22.84,22.7,22.83,96200.0,12.93,12.9583,12.8789,12.9527,96200.0
2009-05-05 15:30:00,22.84,22.92,22.69,22.72,292500.0,12.9583,13.0037,12.8732,12.8903,292500.0
2009-05-06 09:30:00,23.0,23.06,22.67,22.78,100400.0,13.0491,13.0832,12.8619,12.9243,100400.0
2009-05-06 10:00:00,22.79,22.86,22.67,22.73,77600.0,12.93,12.9697,12.8619,12.8959,77600.0
2009-05-06 10:30:00,22.75,23.05,22.73,23.03,64400.0,12.9073,13.0775,12.8959,13.0661,64400.0
2009-05-06 11:00:00,23.03,23.03,22.84,22.86,55100.0,13.0661,13.0661,12.9583,12.9697,55100.0
2009-05-06 11:30:00,22.85,22.91,22.8,22.87,38700.0,12.964,12.9981,12.9356,12.9754,38700.0
2009-05-06 12:00:00,22.86,22.94,22.84,22.9,42400.0,12.9697,13.0151,12.9583,12.9924,42400.0
2009-05-06 12:30:00,22.9,22.9,22.73,22.77,57700.0,12.9924,12.9924,12.8959,12.9186,57700.0
2009-05-06 13:00:00,22.76,22.86,22.71,22.82,64300.0,12.913,12.9697,12.8846,12.947,64300.0
2009-05-06 13:30:00,22.81,23.24,22.78,23.24,87700.0,12.9413,13.1853,12.9243,13.1853,87700.0
2009-05-06 14:00:00,23.24,23.55,23.23,23.55,155500.0,13.1853,13.3612,13.1796,13.3612,155500.0
2009-05-06 14:30:00,23.55,23.71,23.46,23.53,212600.0,13.3612,13.4519,13.3101,13.3498,212600.0
2009-05-06 15:00:00,23.53,23.64,23.09,23.26,202000.0,13.3498,13.4122,13.1002,13.1966,202000.0
2009-05-06 15:30:00,23.24,23.69,23.2,23.59,544900.0,13.1853,13.4406,13.1626,13.3839,544900.0
2009-05-07 09:30:00,23.63,23.97,23.37,23.69,132100.0,13.4066,13.5995,13.259,13.4406,132100.0
2009-05-07 10:00:00,23.71,23.79,23.44,23.45,87200.0,13.4519,13.4973,13.2988,13.3044,87200.0
2009-05-07 10:30:00,23.45,23.78,23.42,23.74,72400.0,13.3044,13.4917,13.2874,13.469,72400.0
2009-05-07 11:00:00,23.74,23.75,23.39,23.6,57100.0,13.469,13.4746,13.2704,13.3895,57100.0
2009-05-07 11:30:00,23.6,23.6,23.52,23.57,50600.0,13.3895,13.3895,13.3441,13.3725,50600.0
2009-05-07 12:00:00,23.56,23.58,23.43,23.51,34400.0,13.3668,13.3782,13.2931,13.3385,34400.0
2009-05-07 12:30:00,23.53,23.67,23.53,23.6,30300.0,13.3498,13.4292,13.3498,13.3895,30300.0
2009-05-07 13:00:00,23.62,23.63,23.3,23.33,46500.0,13.4009,13.4066,13.2193,13.2363,46500.0
2009-05-07 13:30:00,23.32,23.4,23.13,23.36,77200.0,13.2307,13.2761,13.1229,13.2534,77200.0
2009-05-07 14:00:00,23.34,23.42,23.21,23.32,53900.0,13.242,13.2874,13.1683,13.2307,53900.0
2009-05-07 14:30:00,23.32,23.32,23.09,23.13,70700.0,13.2307,13.2307,13.1002,13.1229,70700.0
2009-05-07 15:00:00,23.14,23.3,23.03,23.24,147900.0,13.1285,13.2193,13.0661,13.1853,147900.0
2009-05-07 15:30:00,23.24,23.25,22.94,22.97,386700.0,13.1853,13.191,13.0151,13.0321,386700.0
2009-05-08 09:30:00,23.24,23.86,23.24,23.83,111100.0,13.1853,13.537,13.1853,13.52,111100.0
2009-05-08 10:00:00,23.83,23.89,23.54,23.58,105600.0,13.52,13.5541,13.3555,13.3782,105600.0
2009-05-08 10:30:00,23.59,23.67,23.44,23.55,54800.0,13.3839,13.4292,13.2988,13.3612,54800.0
2009-05-08 11:00:00,23.56,23.65,23.51,23.57,46300.0,13.3668,13.4179,13.3385,13.3725,46300.0
2009-05-08 11:30:00,23.57,23.73,23.5,23.73,58000.0,13.3725,13.4633,13.3328,13.4633,58000.0
2009-05-08 12:00:00,23.74,23.82,23.7,23.7,61300.0,13.469,13.5143,13.4463,13.4463,61300.0
2009-05-08 12:30:00,23.7,23.83,23.67,23.82,77100.0,13.4463,13.52,13.4292,13.5143,77100.0
2009-05-08 13:00:00,23.84,24.19,23.82,24.15,112200.0,13.5257,13.7243,13.5143,13.7016,112200.0
2009-05-08 13:30:00,24.13,24.14,23.95,23.96,72300.0,13.6902,13.6959,13.5881,13.5938,72300.0
2009-05-08 14:00:00,23.97,24.22,23.96,24.14,83200.0,13.5995,13.7413,13.5938,13.6959,83200.0
2009-05-08 14:30:00,24.15,24.25,24.14,24.19,79100.0,13.7016,13.7583,13.6959,13.7243,79100.0
2009-05-08 15:00:00,24.21,24.24,23.97,24.21,127300.0,13.7356,13.7526,13.5995,13.7356,127300.0
2009-05-08 15:30:00,24.21,24.77,24.1,24.7,593300.0,13.7356,14.0533,13.6732,14.0136,593300.0
2009-05-11 09:30:00,24.05,24.17,23.56,23.67,113300.0,13.6448,13.7129,13.3668,13.4292,113300.0
2009-05-11 10:00:00,23.66,24.0,23.6,23.77,153600.0,13.4236,13.6165,13.3895,13.486,153600.0
2009-05-11 10:30:00,23.77,23.88,23.64,23.83,91700.0,13.486,13.5484,13.4122,13.52,91700.0
2009-05-11 11:00:00,23.82,23.87,23.7,23.73,41900.0,13.5143,13.5427,13.4463,13.4633,41900.0
2009-05-11 11:30:00,23.74,23.74,23.63,23.63,50200.0,13.469,13.469,13.4066,13.4066,50200.0
2009-05-11 12:00:00,23.64,23.68,23.54,23.66,45900.0,13.4122,13.4349,13.3555,13.4236,45900.0
2009-05-11 12:30:00,23.65,23.67,23.41,23.42,74400.0,13.4179,13.4292,13.2817,13.2874,74400.0
2009-05-11 13:00:00,23.42,23.42,23.26,23.37,104300.0,13.2874,13.2874,13.1966,13.259,104300.0
2009-05-11 13:30:00,23.38,23.49,23.35,23.38,79400.0,13.2647,13.3271,13.2477,13.2647,79400.0
2009-05-11 14:00:00,23.37,23.38,23.25,23.35,107700.0,13.259,13.2647,13.191,13.2477,107700.0
2009-05-11 14:30:00,23.36,23.41,23.3,23.31,123600.0,13.2534,13.2817,13.2193,13.225,123600.0
2009-05-11 15:00:00,23.32,23.34,23.1,23.18,182600.0,13.2307,13.242,13.1059,13.1512,182600.0
2009-05-11 15:30:00,23.18,23.18,22.72,22.77,530400.0,13.1512,13.1512,12.8903,12.9186,530400.0
2009-05-12 09:30:00,23.22,23.24,22.9,23.11,113800.0,13.1739,13.1853,12.9924,13.1115,113800.0
2009-05-12 10:00:00,23.11,23.25,22.93,23.03,147700.0,13.1115,13.191,13.0094,13.0661,147700.0
2009-05-12 10:30:00,23.03,23.22,22.95,23.12,64000.0,13.0661,13.1739,13.0208,13.1172,64000.0
2009-05-12 11:00:00,23.17,23.19,23.03,23.08,57200.0,13.1456,13.1569,13.0661,13.0945,57200.0
2009-05-12 11:30:00,23.09,23.19,23.07,23.18,104700.0,13.1002,13.1569,13.0888,13.1512,104700.0
2009-05-12 12:00:00,23.18,23.24,23.03,23.05,95500.0,13.1512,13.1853,13.0661,13.0775,95500.0
2009-05-12 12:30:00,23.05,23.11,22.83,22.83,70000.0,13.0775,13.1115,12.9527,12.9527,70000.0
2009-05-12 13:00:00,22.83,22.98,22.76,22.84,85900.0,12.9527,13.0378,12.913,12.9583,85900.0
2009-05-12 13:30:00,22.84,23.02,22.82,22.94,74000.0,12.9583,13.0605,12.947,13.0151,74000.0
2009-05-12 14:00:00,22.94,23.17,22.91,23.05,83100.0,13.0151,13.1456,12.9981,13.0775,83100.0
2009-05-12 14:30:00,23.04,23.52,23.0,23.46,201600.0,13.0718,13.3441,13.0491,13.3101,201600.0
2009-05-12 15:00:00,23.47,23.59,23.31,23.39,287900.0,13.3158,13.3839,13.225,13.2704,287900.0
2009-05-12 15:30:00,23.38,23.41,22.84,22.95,703600.0,13.2647,13.2817,12.9583,13.0208,703600.0
2009-05-13 09:30:00,22.47,23.0,22.2,22.89,128900.0,12.7484,13.0491,12.5952,12.9867,128900.0
2009-05-13 10:00:00,22.88,22.88,22.66,22.81,49400.0,12.981,12.981,12.8562,12.9413,49400.0
2009-05-13 10:30:00,22.79,22.79,22.65,22.68,62700.0,12.93,12.93,12.8505,12.8676,62700.0
2009-05-13 11:00:00,22.66,22.75,22.63,22.69,62700.0,12.8562,12.9073,12.8392,12.8732,62700.0
2009-05-13 11:30:00,22.68,22.71,22.59,22.66,38700.0,12.8676,12.8846,12.8165,12.8562,38700.0
2009-05-13 12:00:00,22.67,22.79,22.65,22.74,34500.0,12.8619,12.93,12.8505,12.9016,34500.0
2009-05-13 12:30:00,22.75,22.75,22.5,22.5,49600.0,12.9073,12.9073,12.7654,12.7654,49600.0
2009-05-13 13:00:00,22.5,22.59,22.48,22.5,65700.0,12.7654,12.8165,12.7541,12.7654,65700.0
2009-05-13 13:30:00,22.5,22.66,22.46,22.57,114700.0,12.7654,12.8562,12.7427,12.8052,114700.0
2009-05-13 14:00:00,22.58,22.59,22.38,22.44,71800.0,12.8108,12.8165,12.6974,12.7314,71800.0
2009-05-13 14:30:00,22.43,22.5,22.41,22.5,63300.0,12.7257,12.7654,12.7144,12.7654,63300.0
2009-05-13 15:00:00,22.5,22.51,22.22,22.25,148000.0,12.7654,12.7711,12.6066,12.6236,148000.0
2009-05-13 15:30:00,22.25,22.3,22.0,22.08,515100.0,12.6236,12.652,12.4818,12.5272,515100.0
2009-05-14 09:30:00,22.17,22.54,21.89,22.29,99500.0,12.5782,12.7881,12.4194,12.6463,99500.0
2009-05-14 10:00:00,22.27,22.5,22.26,22.46,61900.0,12.635,12.7654,12.6293,12.7427,61900.0
2009-05-14 10:30:00,22.46,22.56,22.42,22.52,53600.0,12.7427,12.7995,12.7201,12.7768,53600.0
2009-05-14 11:00:00,22.51,22.7,22.5,22.63,47800.0,12.7711,12.8789,12.7654,12.8392,47800.0
2009-05-14 11:30:00,22.65,22.65,22.43,22.46,63400.0,12.8505,12.8505,12.7257,12.7427,63400.0
2009-05-14 12:00:00,22.47,22.68,22.44,22.63,66900.0,12.7484,12.8676,12.7314,12.8392,66900.0
2009-05-14 12:30:00,22.62,22.7,22.53,22.53,34800.0,12.8335,12.8789,12.7825,12.7825,34800.0
2009-05-14 13:00:00,22.54,22.55,22.41,22.48,33500.0,12.7881,12.7938,12.7144,12.7541,33500.0
2009-05-14 13:30:00,22.47,22.65,22.46,22.62,30900.0,12.7484,12.8505,12.7427,12.8335,30900.0
2009-05-14 14:00:00,22.62,22.83,22.62,22.73,53400.0,12.8335,12.9527,12.8335,12.8959,53400.0
2009-05-14 14:30:00,22.74,22.91,22.72,22.78,74500.0,12.9016,12.9981,12.8903,12.9243,74500.0
2009-05-14 15:00:00,22.78,22.82,22.71,22.76,102100.0,12.9243,12.947,12.8846,12.913,102100.0
2009-05-14 15:30:00,22.75,22.79,22.52,22.77,337300.0,12.9073,12.93,12.7768,12.9186,337300.0
2009-05-15 09:30:00,22.69,22.75,22.24,22.35,184600.0,12.8732,12.9073,12.6179,12.6803,184600.0
2009-05-15 10:00:00,22.35,22.37,22.22,22.35,88800.0,12.6803,12.6917,12.6066,12.6803,88800.0
2009-05-15 10:30:00,22.36,22.57,22.33,22.48,32600.0,12.686,12.8052,12.669,12.7541,32600.0
2009-05-15 11:00:00,22.48,22.55,22.45,22.48,43700.0,12.7541,12.7938,12.7371,12.7541,43700.0
2009-05-15 11:30:00,22.48,22.48,22.22,22.22,55900.0,12.7541,12.7541,12.6066,12.6066,55900.0
2009-05-15 12:00:00,22.23,22.31,22.22,22.3,37200.0,12.6123,12.6576,12.6066,12.652,37200.0
2009-05-15 12:30:00,22.3,22.37,22.27,22.3,31600.0,12.652,12.6917,12.635,12.652,31600.0
2009-05-15 13:00:00,22.31,22.49,22.31,22.35,36900.0,12.6576,12.7598,12.6576,12.6803,36900.0
2009-05-15 13:30:00,22.36,22.4,22.33,22.38,20200.0,12.686,12.7087,12.669,12.6974,20200.0
2009-05-15 14:00:00,22.38,22.4,22.32,22.33,39000.0,12.6974,12.7087,12.6633,12.669,39000.0
2009-05-15 14:30:00,22.33,22.35,22.21,22.22,60700.0,12.669,12.6803,12.6009,12.6066,60700.0
2009-05-15 15:00:00,22.23,22.24,22.06,22.22,81600.0,12.6123,12.6179,12.5158,12.6066,81600.0
2009-05-15 15:30:00,22.23,22.25,22.06,22.06,268400.0,12.6123,12.6236,12.5158,12.5158,268400.0
2009-05-18 09:30:00,23.04,23.04,22.25,22.31,75600.0,13.0718,13.0718,12.6236,12.6576,75600.0
2009-05-18 10:00:00,22.32,22.54,22.25,22.5,62300.0,12.6633,12.7881,12.6236,12.7654,62300.0
2009-05-18 10:30:00,22.5,22.7,22.48,22.59,45700.0,12.7654,12.8789,12.7541,12.8165,45700.0
2009-05-18 11:00:00,22.61,22.65,22.38,22.47,51100.0,12.8279,12.8505,12.6974,12.7484,51100.0
2009-05-18 11:30:00,22.49,22.51,22.39,22.46,42200.0,12.7598,12.7711,12.703,12.7427,42200.0
2009-05-18 12:00:00,22.46,22.67,22.46,22.67,33500.0,12.7427,12.8619,12.7427,12.8619,33500.0
2009-05-18 12:30:00,22.67,22.74,22.65,22.69,31400.0,12.8619,12.9016,12.8505,12.8732,31400.0
2009-05-18 13:00:00,22.69,22.71,22.52,22.54,36700.0,12.8732,12.8846,12.7768,12.7881,36700.0
2009-05-18 13:30:00,22.56,22.61,22.55,22.59,29100.0,12.7995,12.8279,12.7938,12.8165,29100.0
2009-05-18 14:00:00,22.59,22.65,22.58,22.63,66500.0,12.8165,12.8505,12.8108,12.8392,66500.0
2009-05-18 14:30:00,22.62,22.77,22.62,22.76,73300.0,12.8335,12.9186,12.8335,12.913,73300.0
2009-05-18 15:00:00,22.75,22.89,22.75,22.89,81300.0,12.9073,12.9867,12.9073,12.9867,81300.0
2009-05-18 15:30:00,22.89,23.27,22.84,23.2,581500.0,12.9867,13.2023,12.9583,13.1626,581500.0
2009-05-19 09:30:00,22.85,23.1,22.65,22.75,70200.0,12.964,13.1059,12.8505,12.9073,70200.0
2009-05-19 10:00:00,22.72,23.04,22.67,23.03,38800.0,12.8903,13.0718,12.8619,13.0661,38800.0
2009-05-19 10:30:00,23.04,23.22,23.02,23.11,54900.0,13.0718,13.1739,13.0605,13.1115,54900.0
2009-05-19 11:00:00,23.13,23.14,22.96,23.06,25700.0,13.1229,13.1285,13.0264,13.0832,25700.0
2009-05-19 11:30:00,23.08,23.15,22.98,22.99,50700.0,13.0945,13.1342,13.0378,13.0434,50700.0
2009-05-19 12:00:00,22.98,23.05,22.96,23.02,19800.0,13.0378,13.0775,13.0264,13.0605,19800.0
2009-05-19 12:30:00,23.03,23.03,22.91,22.91,39700.0,13.0661,13.0661,12.9981,12.9981,39700.0
2009-05-19 13:00:00,22.92,23.05,22.91,22.97,45000.0,13.0037,13.0775,12.9981,13.0321,45000.0
2009-05-19 13:30:00,22.98,23.0,22.9,22.91,49000.0,13.0378,13.0491,12.9924,12.9981,49000.0
2009-05-19 14:00:00,22.91,22.97,22.83,22.97,26400.0,12.9981,13.0321,12.9527,13.0321,26400.0
2009-05-19 14:30:00,22.97,23.03,22.93,22.94,60600.0,13.0321,13.0661,13.0094,13.0151,60600.0
2009-05-19 15:00:00,22.94,23.01,22.91,22.99,122400.0,13.0151,13.0548,12.9981,13.0434,122400.0
2009-05-19 15:30:00,22.99,22.99,22.56,22.62,358700.0,13.0434,13.0434,12.7995,12.8335,358700.0
2009-05-20 09:30:00,22.99,23.47,22.85,22.93,59300.0,13.0434,13.3158,12.964,13.0094,59300.0
2009-05-20 10:00:00,22.93,23.05,22.88,22.98,45300.0,13.0094,13.0775,12.981,13.0378,45300.0
2009-05-20 10:30:00,22.98,23.02,22.88,22.88,53800.0,13.0378,13.0605,12.981,12.981,53800.0
2009-05-20 11:00:00,22.88,22.99,22.76,22.78,53300.0,12.981,13.0434,12.913,12.9243,53300.0
2009-05-20 11:30:00,22.82,22.97,22.69,22.72,43600.0,12.947,13.0321,12.8732,12.8903,43600.0
2009-05-20 12:00:00,22.71,22.83,22.7,22.74,47300.0,12.8846,12.9527,12.8789,12.9016,47300.0
2009-05-20 12:30:00,22.73,22.76,22.6,22.62,44200.0,12.8959,12.913,12.8222,12.8335,44200.0
2009-05-20 13:00:00,22.63,22.67,22.54,22.66,40100.0,12.8392,12.8619,12.7881,12.8562,40100.0
2009-05-20 13:30:00,22.65,22.82,22.58,22.8,52600.0,12.8505,12.947,12.8108,12.9356,52600.0
2009-05-20 14:00:00,22.79,22.79,22.56,22.69,71300.0,12.93,12.93,12.7995,12.8732,71300.0
2009-05-20 14:30:00,22.68,22.7,22.57,22.64,56200.0,12.8676,12.8789,12.8052,12.8449,56200.0
2009-05-20 15:00:00,22.63,22.64,22.3,22.35,105500.0,12.8392,12.8449,12.652,12.6803,105500.0
2009-05-20 15:30:00,22.35,22.42,22.23,22.32,221200.0,12.6803,12.7201,12.6123,12.6633,221200.0
2009-05-21 09:30:00,22.03,22.58,21.94,22.16,85700.0,12.4988,12.8108,12.4477,12.5725,85700.0
2009-05-21 10:00:00,22.19,22.35,22.1,22.13,64200.0,12.5896,12.6803,12.5385,12.5555,64200.0
2009-05-21 10:30:00,22.13,22.18,21.99,21.99,40400.0,12.5555,12.5839,12.4761,12.4761,40400.0
2009-05-21 11:00:00,22.0,22.1,21.98,22.05,38700.0,12.4818,12.5385,12.4704,12.5101,38700.0
2009-05-21 11:30:00,22.04,22.25,22.03,22.23,55900.0,12.5045,12.6236,12.4988,12.6123,55900.0
2009-05-21 12:00:00,22.22,22.24,22.11,22.19,119600.0,12.6066,12.6179,12.5442,12.5896,119600.0
2009-05-21 12:30:00,22.19,22.22,22.13,22.2,26700.0,12.5896,12.6066,12.5555,12.5952,26700.0
2009-05-21 13:00:00,22.19,22.22,22.12,22.15,39100.0,12.5896,12.6066,12.5498,12.5669,39100.0
2009-05-21 13:30:00,22.15,22.19,22.1,22.11,40700.0,12.5669,12.5896,12.5385,12.5442,40700.0
2009-05-21 14:00:00,22.1,22.13,21.98,22.0,50400.0,12.5385,12.5555,12.4704,12.4818,50400.0
2009-05-21 14:30:00,22.0,22.09,21.96,22.06,45300.0,12.4818,12.5328,12.4591,12.5158,45300.0
2009-05-21 15:00:00,22.06,22.15,22.02,22.07,67300.0,12.5158,12.5669,12.4931,12.5215,67300.0
2009-05-21 15:30:00,22.08,22.23,22.08,22.17,256700.0,12.5272,12.6123,12.5272,12.5782,256700.0
2009-05-22 09:30:00,22.22,22.42,22.13,22.34,67800.0,12.6066,12.7201,12.5555,12.6747,67800.0
2009-05-22 10:00:00,22.34,22.48,22.31,22.42,67900.0,12.6747,12.7541,12.6576,12.7201,67900.0
2009-05-22 10:30:00,22.4,22.52,22.35,22.44,38600.0,12.7087,12.7768,12.6803,12.7314,38600.0
2009-05-22 11:00:00,22.44,22.5,22.35,22.38,42000.0,12.7314,12.7654,12.6803,12.6974,42000.0
2009-05-22 11:30:00,22.4,22.45,22.36,22.45,40200.0,12.7087,12.7371,12.686,12.7371,40200.0
2009-05-22 12:00:00,22.45,22.51,22.42,22.43,34900.0,12.7371,12.7711,12.7201,12.7257,34900.0
2009-05-22 12:30:00,22.43,22.48,22.35,22.47,42600.0,12.7257,12.7541,12.6803,12.7484,42600.0
2009-05-22 13:00:00,22.48,22.5,22.36,22.36,44500.0,12.7541,12.7654,12.686,12.686,44500.0
2009-05-22 13:30:00,22.36,22.41,22.27,22.4,32500.0,12.686,12.7144,12.635,12.7087,32500.0
2009-05-22 14:00:00,22.41,22.44,22.31,22.31,46800.0,12.7144,12.7314,12.6576,12.6576,46800.0
2009-05-22 14:30:00,22.3,22.42,22.29,22.41,38900.0,12.652,12.7201,12.6463,12.7144,38900.0
2009-05-22 15:00:00,22.4,22.42,22.28,22.33,64800.0,12.7087,12.7201,12.6406,12.669,64800.0
2009-05-22 15:30:00,22.34,22.41,22.06,22.14,237000.0,12.6747,12.7144,12.5158,12.5612,237000.0
2009-05-26 09:30:00,21.95,22.18,21.82,22.13,78200.0,12.4534,12.5839,12.3796,12.5555,78200.0
2009-05-26 10:00:00,22.13,22.62,22.13,22.45,129600.0,12.5555,12.8335,12.5555,12.7371,129600.0
2009-05-26 10:30:00,22.47,22.62,22.46,22.62,38000.0,12.7484,12.8335,12.7427,12.8335,38000.0
2009-05-26 11:00:00,22.62,22.63,22.52,22.58,32600.0,12.8335,12.8392,12.7768,12.8108,32600.0
2009-05-26 11:30:00,22.59,22.59,22.53,22.53,29600.0,12.8165,12.8165,12.7825,12.7825,29600.0
2009-05-26 12:00:00,22.54,22.56,22.49,22.55,35100.0,12.7881,12.7995,12.7598,12.7938,35100.0
2009-05-26 12:30:00,22.55,22.67,22.49,22.66,38400.0,12.7938,12.8619,12.7598,12.8562,38400.0
2009-05-26 13:00:00,22.66,22.71,22.57,22.64,47100.0,12.8562,12.8846,12.8052,12.8449,47100.0
2009-05-26 13:30:00,22.64,22.64,22.58,22.63,32000.0,12.8449,12.8449,12.8108,12.8392,32000.0
2009-05-26 14:00:00,22.62,22.68,22.52,22.56,50600.0,12.8335,12.8676,12.7768,12.7995,50600.0
2009-05-26 14:30:00,22.57,22.61,22.39,22.39,73800.0,12.8052,12.8279,12.703,12.703,73800.0
2009-05-26 15:00:00,22.4,22.51,22.4,22.5,86800.0,12.7087,12.7711,12.7087,12.7654,86800.0
2009-05-26 15:30:00,22.5,22.65,22.48,22.61,518800.0,12.7654,12.8505,12.7541,12.8279,518800.0
2009-05-27 09:30:00,22.75,22.75,22.31,22.38,36800.0,12.9073,12.9073,12.6576,12.6974,36800.0
2009-05-27 10:00:00,22.4,22.53,22.32,22.45,49100.0,12.7087,12.7825,12.6633,12.7371,49100.0
2009-05-27 10:30:00,22.45,22.5,22.37,22.46,28100.0,12.7371,12.7654,12.6917,12.7427,28100.0
2009-05-27 11:00:00,22.45,22.54,22.37,22.54,44700.0,12.7371,12.7881,12.6917,12.7881,44700.0
2009-05-27 11:30:00,22.54,22.64,22.52,22.59,47100.0,12.7881,12.8449,12.7768,12.8165,47100.0
2009-05-27 12:00:00,22.6,22.64,22.52,22.54,43000.0,12.8222,12.8449,12.7768,12.7881,43000.0
2009-05-27 12:30:00,22.54,22.56,22.37,22.42,33700.0,12.7881,12.7995,12.6917,12.7201,33700.0
2009-05-27 13:00:00,22.42,22.52,22.42,22.48,59900.0,12.7201,12.7768,12.7201,12.7541,59900.0
2009-05-27 13:30:00,22.48,22.48,22.18,22.26,82100.0,12.7541,12.7541,12.5839,12.6293,82100.0
2009-05-27 14:00:00,22.26,22.26,22.01,22.09,83400.0,12.6293,12.6293,12.4874,12.5328,83400.0
2009-05-27 14:30:00,22.09,22.23,22.04,22.12,54200.0,12.5328,12.6123,12.5045,12.5498,54200.0
2009-05-27 15:00:00,22.11,22.17,21.83,21.85,152700.0,12.5442,12.5782,12.3853,12.3967,152700.0
2009-05-27 15:30:00,21.86,22.02,21.71,21.73,425200.0,12.4023,12.4931,12.3172,12.3286,425200.0
2009-05-28 09:30:00,22.65,22.74,22.03,22.17,87500.0,12.8505,12.9016,12.4988,12.5782,87500.0
2009-05-28 10:00:00,22.15,22.16,21.77,21.81,63800.0,12.5669,12.5725,12.3513,12.374,63800.0
2009-05-28 10:30:00,21.82,21.96,21.8,21.96,49100.0,12.3796,12.4591,12.3683,12.4591,49100.0
2009-05-28 11:00:00,21.97,22.04,21.91,21.97,34900.0,12.4647,12.5045,12.4307,12.4647,34900.0
2009-05-28 11:30:00,21.97,22.09,21.96,22.03,33200.0,12.4647,12.5328,12.4591,12.4988,33200.0
2009-05-28 12:00:00,22.03,22.04,21.81,21.82,37200.0,12.4988,12.5045,12.374,12.3796,37200.0
2009-05-28 12:30:00,21.82,21.84,21.66,21.73,37200.0,12.3796,12.391,12.2889,12.3286,37200.0
2009-05-28 13:00:00,21.72,22.02,21.69,21.87,76500.0,12.3229,12.4931,12.3059,12.408,76500.0
2009-05-28 13:30:00,21.87,22.01,21.84,21.95,44900.0,12.408,12.4874,12.391,12.4534,44900.0
2009-05-28 14:00:00,21.95,22.12,21.93,22.06,45200.0,12.4534,12.5498,12.4421,12.5158,45200.0
2009-05-28 14:30:00,22.06,22.14,21.98,22.04,48600.0,12.5158,12.5612,12.4704,12.5045,48600.0
2009-05-28 15:00:00,22.03,22.07,21.93,22.0,59400.0,12.4988,12.5215,12.4421,12.4818,59400.0
2009-05-28 15:30:00,22.0,22.23,21.95,22.21,396200.0,12.4818,12.6123,12.4534,12.6009,396200.0
2009-05-29 09:30:00,22.21,22.26,21.83,21.88,94600.0,12.6009,12.6293,12.3853,12.4137,94600.0
2009-05-29 10:00:00,21.9,21.95,21.72,21.92,51900.0,12.425,12.4534,12.3229,12.4364,51900.0
2009-05-29 10:30:00,21.93,21.95,21.76,21.82,32200.0,12.4421,12.4534,12.3456,12.3796,32200.0
2009-05-29 11:00:00,21.82,22.01,21.82,21.91,69500.0,12.3796,12.4874,12.3796,12.4307,69500.0
2009-05-29 11:30:00,21.93,22.04,21.91,21.98,27100.0,12.4421,12.5045,12.4307,12.4704,27100.0
2009-05-29 12:00:00,22.0,22.13,21.99,22.1,41500.0,12.4818,12.5555,12.4761,12.5385,41500.0
2009-05-29 12:30:00,22.09,22.09,22.0,22.05,29100.0,12.5328,12.5328,12.4818,12.5101,29100.0
2009-05-29 13:00:00,22.06,22.19,22.05,22.18,41800.0,12.5158,12.5896,12.5101,12.5839,41800.0
2009-05-29 13:30:00,22.18,22.23,22.09,22.09,38900.0,12.5839,12.6123,12.5328,12.5328,38900.0
2009-05-29 14:00:00,22.09,22.14,22.01,22.01,38000.0,12.5328,12.5612,12.4874,12.4874,38000.0
2009-05-29 14:30:00,22.01,22.08,21.95,22.06,43900.0,12.4874,12.5272,12.4534,12.5158,43900.0
2009-05-29 15:00:00,22.06,22.22,22.04,22.18,53300.0,12.5158,12.6066,12.5045,12.5839,53300.0
2009-05-29 15:30:00,22.18,22.72,22.12,22.6,321700.0,12.5839,12.8903,12.5498,12.8222,321700.0
2009-06-01 09:30:00,22.88,22.93,22.2,22.81,111300.0,12.981,13.0094,12.5952,12.9413,111300.0
2009-06-01 10:00:00,22.82,23.0,22.81,22.88,66100.0,12.947,13.0491,12.9413,12.981,66100.0
2009-06-01 10:30:00,22.88,23.01,22.87,22.89,110400.0,12.981,13.0548,12.9754,12.9867,110400.0
2009-06-01 11:00:00,22.9,22.95,22.82,22.95,56300.0,12.9924,13.0208,12.947,13.0208,56300.0
2009-06-01 11:30:00,22.95,23.03,22.93,22.98,82800.0,13.0208,13.0661,13.0094,13.0378,82800.0
2009-06-01 12:00:00,22.98,23.02,22.97,22.97,53400.0,13.0378,13.0605,13.0321,13.0321,53400.0
2009-06-01 12:30:00,22.98,23.0,22.91,22.91,63500.0,13.0378,13.0491,12.9981,12.9981,63500.0
2009-06-01 13:00:00,22.92,22.97,22.85,22.87,29000.0,13.0037,13.0321,12.964,12.9754,29000.0
2009-06-01 13:30:00,22.87,22.96,22.85,22.94,36000.0,12.9754,13.0264,12.964,13.0151,36000.0
2009-06-01 14:00:00,22.93,23.0,22.87,22.87,56900.0,13.0094,13.0491,12.9754,12.9754,56900.0
2009-06-01 14:30:00,22.86,22.87,22.71,22.8,118700.0,12.9697,12.9754,12.8846,12.9356,118700.0
2009-06-01 15:00:00,22.79,22.81,22.62,22.81,95500.0,12.93,12.9413,12.8335,12.9413,95500.0
2009-06-01 15:30:00,22.81,23.0,22.8,22.89,426200.0,12.9413,13.0491,12.9356,12.9867,426200.0
2009-06-02 09:30:00,22.54,23.18,22.53,22.94,81800.0,12.7881,13.1512,12.7825,13.0151,81800.0
2009-06-02 10:00:00,22.95,23.22,22.95,23.19,84100.0,13.0208,13.1739,13.0208,13.1569,84100.0
2009-06-02 10:30:00,23.19,23.3,23.1,23.22,89300.0,13.1569,13.2193,13.1059,13.1739,89300.0
2009-06-02 11:00:00,23.22,23.39,23.2,23.36,89800.0,13.1739,13.2704,13.1626,13.2534,89800.0
2009-06-02 11:30:00,23.36,23.48,23.35,23.48,99200.0,13.2534,13.3214,13.2477,13.3214,99200.0
2009-06-02 12:00:00,23.48,23.61,23.46,23.5,80300.0,13.3214,13.3952,13.3101,13.3328,80300.0
2009-06-02 12:30:00,23.49,23.57,23.48,23.55,38000.0,13.3271,13.3725,13.3214,13.3612,38000.0
2009-06-02 13:00:00,23.54,23.62,23.53,23.61,50300.0,13.3555,13.4009,13.3498,13.3952,50300.0
2009-06-02 13:30:00,23.61,23.74,23.58,23.73,95800.0,13.3952,13.469,13.3782,13.4633,95800.0
2009-06-02 14:00:00,23.72,23.8,23.7,23.76,108000.0,13.4576,13.503,13.4463,13.4803,108000.0
2009-06-02 14:30:00,23.76,23.82,23.75,23.75,77800.0,13.4803,13.5143,13.4746,13.4746,77800.0
2009-06-02 15:00:00,23.75,23.85,23.71,23.75,109300.0,13.4746,13.5314,13.4519,13.4746,109300.0
2009-06-02 15:30:00,23.76,23.83,23.65,23.65,471700.0,13.4803,13.52,13.4179,13.4179,471700.0
2009-06-03 09:30:00,23.64,23.64,23.24,23.39,82200.0,13.4122,13.4122,13.1853,13.2704,82200.0
2009-06-03 10:00:00,23.39,23.52,23.34,23.45,76700.0,13.2704,13.3441,13.242,13.3044,76700.0
2009-06-03 10:30:00,23.45,23.54,23.43,23.54,38000.0,13.3044,13.3555,13.2931,13.3555,38000.0
2009-06-03 11:00:00,23.53,23.57,23.46,23.56,45200.0,13.3498,13.3725,13.3101,13.3668,45200.0
2009-06-03 11:30:00,23.55,23.63,23.43,23.44,95300.0,13.3612,13.4066,13.2931,13.2988,95300.0
2009-06-03 12:00:00,23.45,23.48,23.41,23.42,42600.0,13.3044,13.3214,13.2817,13.2874,42600.0
2009-06-03 12:30:00,23.42,23.42,23.36,23.37,20900.0,13.2874,13.2874,13.2534,13.259,20900.0
2009-06-03 13:00:00,23.36,23.39,23.33,23.35,17400.0,13.2534,13.2704,13.2363,13.2477,17400.0
2009-06-03 13:30:00,23.35,23.35,23.31,23.33,37500.0,13.2477,13.2477,13.225,13.2363,37500.0
2009-06-03 14:00:00,23.32,23.35,23.28,23.29,38500.0,13.2307,13.2477,13.208,13.2137,38500.0
2009-06-03 14:30:00,23.29,23.43,23.25,23.42,56200.0,13.2137,13.2931,13.191,13.2874,56200.0
2009-06-03 15:00:00,23.42,23.45,23.34,23.34,107700.0,13.2874,13.3044,13.242,13.242,107700.0
2009-06-03 15:30:00,23.33,23.49,23.25,23.46,172500.0,13.2363,13.3271,13.191,13.3101,172500.0
2009-06-04 09:30:00,23.08,23.82,22.74,23.5,44400.0,13.0945,13.5143,12.9016,13.3328,44400.0
2009-06-04 10:00:00,23.5,23.56,23.45,23.51,49900.0,13.3328,13.3668,13.3044,13.3385,49900.0
2009-06-04 10:30:00,23.48,23.6,23.48,23.57,36400.0,13.3214,13.3895,13.3214,13.3725,36400.0
2009-06-04 11:00:00,23.57,23.62,23.52,23.53,45600.0,13.3725,13.4009,13.3441,13.3498,45600.0
2009-06-04 11:30:00,23.53,23.68,23.53,23.63,74800.0,13.3498,13.4349,13.3498,13.4066,74800.0
2009-06-04 12:00:00,23.64,23.67,23.59,23.66,51400.0,13.4122,13.4292,13.3839,13.4236,51400.0
2009-06-04 12:30:00,23.65,23.68,23.64,23.67,17400.0,13.4179,13.4349,13.4122,13.4292,17400.0
2009-06-04 13:00:00,23.67,23.84,23.67,23.8,45700.0,13.4292,13.5257,13.4292,13.503,45700.0
2009-06-04 13:30:00,23.8,23.91,23.8,23.87,51400.0,13.503,13.5654,13.503,13.5427,51400.0
2009-06-04 14:00:00,23.86,23.96,23.86,23.91,65200.0,13.537,13.5938,13.537,13.5654,65200.0
2009-06-04 14:30:00,23.91,23.92,23.81,23.91,72500.0,13.5654,13.5711,13.5087,13.5654,72500.0
2009-06-04 15:00:00,23.91,23.99,23.86,23.94,160900.0,13.5654,13.6108,13.537,13.5824,160900.0
2009-06-04 15:30:00,23.94,24.16,23.88,24.13,329500.0,13.5824,13.7072,13.5484,13.6902,329500.0
2009-06-05 09:30:00,24.3,24.35,23.93,23.98,67300.0,13.7867,13.815,13.5768,13.6051,67300.0
2009-06-05 10:00:00,23.98,24.05,23.72,23.86,59600.0,13.6051,13.6448,13.4576,13.537,59600.0
2009-06-05 10:30:00,23.85,23.93,23.79,23.93,90200.0,13.5314,13.5768,13.4973,13.5768,90200.0
2009-06-05 11:00:00,23.93,23.95,23.8,23.85,59000.0,13.5768,13.5881,13.503,13.5314,59000.0
2009-06-05 11:30:00,23.84,23.88,23.75,23.87,32200.0,13.5257,13.5484,13.4746,13.5427,32200.0
2009-06-05 12:00:00,23.87,24.0,23.86,23.99,41100.0,13.5427,13.6165,13.537,13.6108,41100.0
2009-06-05 12:30:00,23.99,24.0,23.88,23.91,41200.0,13.6108,13.6165,13.5484,13.5654,41200.0
2009-06-05 13:00:00,23.91,23.91,23.8,23.8,25600.0,13.5654,13.5654,13.503,13.503,25600.0
2009-06-05 13:30:00,23.8,23.89,23.78,23.82,40900.0,13.503,13.5541,13.4917,13.5143,40900.0
2009-06-05 14:00:00,23.83,23.85,23.63,23.74,53600.0,13.52,13.5314,13.4066,13.469,53600.0
2009-06-05 14:30:00,23.74,23.89,23.68,23.85,53400.0,13.469,13.5541,13.4349,13.5314,53400.0
2009-06-05 15:00:00,23.85,23.93,23.77,23.9,132700.0,13.5314,13.5768,13.486,13.5597,132700.0
2009-06-05 15:30:00,23.91,24.19,23.89,24.12,491100.0,13.5654,13.7243,13.5541,13.6846,491100.0
2009-06-08 09:30:00,24.29,24.29,23.78,23.83,48600.0,13.781,13.781,13.4917,13.52,48600.0
2009-06-08 10:00:00,23.83,23.95,23.79,23.87,57800.0,13.52,13.5881,13.4973,13.5427,57800.0
2009-06-08 10:30:00,23.88,24.06,23.87,23.98,54700.0,13.5484,13.6505,13.5427,13.6051,54700.0
2009-06-08 11:00:00,23.98,23.98,23.84,23.86,39500.0,13.6051,13.6051,13.5257,13.537,39500.0
2009-06-08 11:30:00,23.86,23.88,23.8,23.86,43700.0,13.537,13.5484,13.503,13.537,43700.0
2009-06-08 12:00:00,23.86,23.86,23.74,23.75,42400.0,13.537,13.537,13.469,13.4746,42400.0
2009-06-08 12:30:00,23.75,23.77,23.69,23.76,21800.0,13.4746,13.486,13.4406,13.4803,21800.0
2009-06-08 13:00:00,23.76,23.89,23.76,23.83,24500.0,13.4803,13.5541,13.4803,13.52,24500.0
2009-06-08 13:30:00,23.84,23.88,23.79,23.86,35600.0,13.5257,13.5484,13.4973,13.537,35600.0
2009-06-08 14:00:00,23.86,23.87,23.83,23.85,27200.0,13.537,13.5427,13.52,13.5314,27200.0
2009-06-08 14:30:00,23.84,23.88,23.83,23.86,61300.0,13.5257,13.5484,13.52,13.537,61300.0
2009-06-08 15:00:00,23.87,24.1,23.86,24.08,111800.0,13.5427,13.6732,13.537,13.6619,111800.0
2009-06-08 15:30:00,24.08,24.28,24.07,24.13,304700.0,13.6619,13.7753,13.6562,13.6902,304700.0
2009-06-09 09:30:00,24.04,24.15,23.88,23.93,81100.0,13.6392,13.7016,13.5484,13.5768,81100.0
2009-06-09 10:00:00,23.95,24.05,23.93,23.98,54900.0,13.5881,13.6448,13.5768,13.6051,54900.0
2009-06-09 10:30:00,23.98,24.02,23.91,23.99,38000.0,13.6051,13.6278,13.5654,13.6108,38000.0
2009-06-09 11:00:00,23.97,24.0,23.91,23.99,27000.0,13.5995,13.6165,13.5654,13.6108,27000.0
2009-06-09 11:30:00,23.99,24.02,23.95,23.95,17900.0,13.6108,13.6278,13.5881,13.5881,17900.0
2009-06-09 12:00:00,23.95,23.99,23.9,23.98,25000.0,13.5881,13.6108,13.5597,13.6051,25000.0
2009-06-09 12:30:00,23.97,23.97,23.91,23.92,16400.0,13.5995,13.5995,13.5654,13.5711,16400.0
2009-06-09 13:00:00,23.92,23.96,23.85,23.9,32500.0,13.5711,13.5938,13.5314,13.5597,32500.0
2009-06-09 13:30:00,23.9,23.92,23.84,23.92,34400.0,13.5597,13.5711,13.5257,13.5711,34400.0
2009-06-09 14:00:00,23.92,23.99,23.91,23.95,38700.0,13.5711,13.6108,13.5654,13.5881,38700.0
2009-06-09 14:30:00,23.94,24.03,23.91,23.96,60300.0,13.5824,13.6335,13.5654,13.5938,60300.0
2009-06-09 15:00:00,23.97,24.02,23.92,23.95,53800.0,13.5995,13.6278,13.5711,13.5881,53800.0
2009-06-09 15:30:00,23.94,24.07,23.88,24.02,175100.0,13.5824,13.6562,13.5484,13.6278,175100.0
2009-06-10 09:30:00,24.23,24.27,24.1,24.17,59700.0,13.747,13.7697,13.6732,13.7129,59700.0
2009-06-10 10:00:00,24.16,24.24,24.06,24.22,61400.0,13.7072,13.7526,13.6505,13.7413,61400.0
2009-06-10 10:30:00,24.22,24.22,24.05,24.12,51100.0,13.7413,13.7413,13.6448,13.6846,51100.0
2009-06-10 11:00:00,24.13,24.13,24.02,24.09,41900.0,13.6902,13.6902,13.6278,13.6675,41900.0
2009-06-10 11:30:00,24.08,24.08,24.0,24.0,13700.0,13.6619,13.6619,13.6165,13.6165,13700.0
2009-06-10 12:00:00,24.0,24.02,23.9,23.92,25000.0,13.6165,13.6278,13.5597,13.5711,25000.0
2009-06-10 12:30:00,23.92,23.96,23.9,23.95,14300.0,13.5711,13.5938,13.5597,13.5881,14300.0
2009-06-10 13:00:00,23.95,23.95,23.73,23.77,64300.0,13.5881,13.5881,13.4633,13.486,64300.0
2009-06-10 13:30:00,23.76,23.84,23.68,23.84,43600.0,13.4803,13.5257,13.4349,13.5257,43600.0
2009-06-10 14:00:00,23.84,23.86,23.74,23.82,56000.0,13.5257,13.537,13.469,13.5143,56000.0
2009-06-10 14:30:00,23.82,23.87,23.78,23.81,67100.0,13.5143,13.5427,13.4917,13.5087,67100.0
2009-06-10 15:00:00,23.82,23.82,23.69,23.72,74500.0,13.5143,13.5143,13.4406,13.4576,74500.0
2009-06-10 15:30:00,23.72,23.92,23.72,23.86,163900.0,13.4576,13.5711,13.4576,13.537,163900.0
2009-06-11 09:30:00,23.63,24.29,23.63,24.22,43200.0,13.4066,13.781,13.4066,13.7413,43200.0
2009-06-11 10:00:00,24.22,24.24,24.04,24.09,30700.0,13.7413,13.7526,13.6392,13.6675,30700.0
2009-06-11 10:30:00,24.09,24.18,24.06,24.07,17500.0,13.6675,13.7186,13.6505,13.6562,17500.0
2009-06-11 11:00:00,24.05,24.24,24.04,24.17,48700.0,13.6448,13.7526,13.6392,13.7129,48700.0
2009-06-11 11:30:00,24.15,24.16,24.06,24.06,29400.0,13.7016,13.7072,13.6505,13.6505,29400.0
2009-06-11 12:00:00,24.05,24.08,24.0,24.04,17300.0,13.6448,13.6619,13.6165,13.6392,17300.0
2009-06-11 12:30:00,24.05,24.08,23.98,24.02,24200.0,13.6448,13.6619,13.6051,13.6278,24200.0
2009-06-11 13:00:00,24.02,24.09,23.96,24.09,48300.0,13.6278,13.6675,13.5938,13.6675,48300.0
2009-06-11 13:30:00,24.09,24.2,24.07,24.2,41500.0,13.6675,13.7299,13.6562,13.7299,41500.0
2009-06-11 14:00:00,24.19,24.2,24.11,24.2,50900.0,13.7243,13.7299,13.6789,13.7299,50900.0
2009-06-11 14:30:00,24.19,24.2,24.02,24.16,62200.0,13.7243,13.7299,13.6278,13.7072,62200.0
2009-06-11 15:00:00,24.16,24.16,24.0,24.0,64200.0,13.7072,13.7072,13.6165,13.6165,64200.0
2009-06-11 15:30:00,24.0,24.07,23.92,24.0,181900.0,13.6165,13.6562,13.5711,13.6165,181900.0
2009-06-12 09:30:00,23.86,24.15,23.78,23.84,45400.0,13.537,13.7016,13.4917,13.5257,45400.0
2009-06-12 10:00:00,23.81,23.91,23.78,23.84,27900.0,13.5087,13.5654,13.4917,13.5257,27900.0
2009-06-12 10:30:00,23.83,23.91,23.83,23.83,29000.0,13.52,13.5654,13.52,13.52,29000.0
2009-06-12 11:00:00,23.82,23.91,23.82,23.88,17300.0,13.5143,13.5654,13.5143,13.5484,17300.0
2009-06-12 11:30:00,23.88,23.9,23.8,23.81,20200.0,13.5484,13.5597,13.503,13.5087,20200.0
2009-06-12 12:00:00,23.8,23.89,23.8,23.81,18600.0,13.503,13.5541,13.503,13.5087,18600.0
2009-06-12 12:30:00,23.8,23.91,23.78,23.9,54600.0,13.503,13.5654,13.4917,13.5597,54600.0
2009-06-12 13:00:00,23.9,23.9,23.79,23.8,44600.0,13.5597,13.5597,13.4973,13.503,44600.0
2009-06-12 13:30:00,23.8,23.86,23.78,23.85,28500.0,13.503,13.537,13.4917,13.5314,28500.0
2009-06-12 14:00:00,23.84,23.85,23.69,23.7,77300.0,13.5257,13.5314,13.4406,13.4463,77300.0
2009-06-12 14:30:00,23.7,23.85,23.7,23.84,65700.0,13.4463,13.5314,13.4463,13.5257,65700.0
2009-06-12 15:00:00,23.84,23.85,23.79,23.83,53600.0,13.5257,13.5314,13.4973,13.52,53600.0
2009-06-12 15:30:00,23.84,23.85,23.71,23.85,155700.0,13.5257,13.5314,13.4519,13.5314,155700.0
2009-06-15 09:30:00,23.7,23.84,23.65,23.68,70800.0,13.4463,13.5257,13.4179,13.4349,70800.0
2009-06-15 10:00:00,23.69,23.71,23.59,23.64,62000.0,13.4406,13.4519,13.3839,13.4122,62000.0
2009-06-15 10:30:00,23.64,23.66,23.55,23.62,116500.0,13.4122,13.4236,13.3612,13.4009,116500.0
2009-06-15 11:00:00,23.61,23.69,23.57,23.69,67900.0,13.3952,13.4406,13.3725,13.4406,67900.0
2009-06-15 11:30:00,23.7,23.72,23.64,23.65,28700.0,13.4463,13.4576,13.4122,13.4179,28700.0
2009-06-15 12:00:00,23.64,23.64,23.56,23.59,45600.0,13.4122,13.4122,13.3668,13.3839,45600.0
2009-06-15 12:30:00,23.59,23.65,23.58,23.62,33000.0,13.3839,13.4179,13.3782,13.4009,33000.0
2009-06-15 13:00:00,23.61,23.63,23.54,23.56,44300.0,13.3952,13.4066,13.3555,13.3668,44300.0
2009-06-15 13:30:00,23.55,23.56,23.51,23.52,44300.0,13.3612,13.3668,13.3385,13.3441,44300.0
2009-06-15 14:00:00,23.52,23.57,23.51,23.56,47100.0,13.3441,13.3725,13.3385,13.3668,47100.0
2009-06-15 14:30:00,23.55,23.56,23.45,23.46,87100.0,13.3612,13.3668,13.3044,13.3101,87100.0
2009-06-15 15:00:00,23.45,23.52,23.43,23.43,102900.0,13.3044,13.3441,13.2931,13.2931,102900.0
2009-06-15 15:30:00,23.43,23.47,23.35,23.45,330500.0,13.2931,13.3158,13.2477,13.3044,330500.0
2009-06-16 09:30:00,23.52,23.55,23.17,23.3,42400.0,13.3441,13.3612,13.1456,13.2193,42400.0
2009-06-16 10:00:00,23.28,23.37,23.26,23.34,69000.0,13.208,13.259,13.1966,13.242,69000.0
2009-06-16 10:30:00,23.34,23.5,23.32,23.47,31800.0,13.242,13.3328,13.2307,13.3158,31800.0
2009-06-16 11:00:00,23.47,23.56,23.47,23.53,37700.0,13.3158,13.3668,13.3158,13.3498,37700.0
2009-06-16 11:30:00,23.54,23.58,23.42,23.44,43800.0,13.3555,13.3782,13.2874,13.2988,43800.0
2009-06-16 12:00:00,23.46,23.58,23.45,23.58,31900.0,13.3101,13.3782,13.3044,13.3782,31900.0
2009-06-16 12:30:00,23.59,23.59,23.45,23.52,82600.0,13.3839,13.3839,13.3044,13.3441,82600.0
2009-06-16 13:00:00,23.51,23.51,23.38,23.5,83400.0,13.3385,13.3385,13.2647,13.3328,83400.0
2009-06-16 13:30:00,23.49,23.49,23.43,23.46,49600.0,13.3271,13.3271,13.2931,13.3101,49600.0
2009-06-16 14:00:00,23.46,23.47,23.28,23.3,73800.0,13.3101,13.3158,13.208,13.2193,73800.0
2009-06-16 14:30:00,23.3,23.35,23.27,23.3,81600.0,13.2193,13.2477,13.2023,13.2193,81600.0
2009-06-16 15:00:00,23.3,23.36,23.24,23.28,65300.0,13.2193,13.2534,13.1853,13.208,65300.0
2009-06-16 15:30:00,23.28,23.36,23.16,23.16,253700.0,13.208,13.2534,13.1399,13.1399,253700.0
2009-06-17 09:30:00,22.8,23.09,22.64,22.92,76900.0,13.1608,13.3282,13.0684,13.23,76900.0
2009-06-17 10:00:00,22.9,23.0,22.75,22.76,67600.0,13.2185,13.2762,13.1319,13.1377,67600.0
2009-06-17 10:30:00,22.76,22.77,22.56,22.62,127700.0,13.1377,13.1435,13.0222,13.0569,127700.0
2009-06-17 11:00:00,22.62,22.75,22.57,22.66,77300.0,13.0569,13.1319,13.028,13.08,77300.0
2009-06-17 11:30:00,22.66,22.66,22.51,22.53,81800.0,13.08,13.08,12.9934,13.0049,81800.0
2009-06-17 12:00:00,22.54,22.71,22.54,22.65,40600.0,13.0107,13.1088,13.0107,13.0742,40600.0
2009-06-17 12:30:00,22.64,22.69,22.63,22.68,29000.0,13.0684,13.0973,13.0626,13.0915,29000.0
2009-06-17 13:00:00,22.67,22.7,22.62,22.69,30400.0,13.0857,13.103,13.0569,13.0973,30400.0
2009-06-17 13:30:00,22.7,22.81,22.7,22.71,48900.0,13.103,13.1665,13.103,13.1088,48900.0
2009-06-17 14:00:00,22.72,22.78,22.67,22.78,30200.0,13.1146,13.1492,13.0857,13.1492,30200.0
2009-06-17 14:30:00,22.79,22.79,22.66,22.7,41700.0,13.155,13.155,13.08,13.103,41700.0
2009-06-17 15:00:00,22.7,22.71,22.51,22.52,80200.0,13.103,13.1088,12.9934,12.9991,80200.0
2009-06-17 15:30:00,22.52,22.55,22.36,22.41,258700.0,12.9991,13.0165,12.9068,12.9356,258700.0
2009-06-18 09:30:00,22.51,22.71,22.39,22.55,109900.0,12.9934,13.1088,12.9241,13.0165,109900.0
2009-06-18 10:00:00,22.55,22.7,22.54,22.64,64300.0,13.0165,13.103,13.0107,13.0684,64300.0
2009-06-18 10:30:00,22.64,22.81,22.64,22.8,51900.0,13.0684,13.1665,13.0684,13.1608,51900.0
2009-06-18 11:00:00,22.8,22.91,22.8,22.81,36500.0,13.1608,13.2243,13.1608,13.1665,36500.0
2009-06-18 11:30:00,22.81,22.83,22.74,22.83,42700.0,13.1665,13.1781,13.1261,13.1781,42700.0
2009-06-18 12:00:00,22.83,22.83,22.77,22.79,31900.0,13.1781,13.1781,13.1435,13.155,31900.0
2009-06-18 12:30:00,22.79,22.8,22.77,22.78,22800.0,13.155,13.1608,13.1435,13.1492,22800.0
2009-06-18 13:00:00,22.77,22.78,22.68,22.78,39800.0,13.1435,13.1492,13.0915,13.1492,39800.0
2009-06-18 13:30:00,22.77,22.77,22.67,22.69,43000.0,13.1435,13.1435,13.0857,13.0973,43000.0
2009-06-18 14:00:00,22.69,22.71,22.62,22.69,46000.0,13.0973,13.1088,13.0569,13.0973,46000.0
2009-06-18 14:30:00,22.69,22.7,22.64,22.7,44500.0,13.0973,13.103,13.0684,13.103,44500.0
2009-06-18 15:00:00,22.69,22.72,22.65,22.7,54600.0,13.0973,13.1146,13.0742,13.103,54600.0
2009-06-18 15:30:00,22.69,22.74,22.52,22.7,291700.0,13.0973,13.1261,12.9991,13.103,291700.0
2009-06-19 09:30:00,22.69,22.94,22.45,22.68,382200.0,13.0973,13.2416,12.9587,13.0915,382200.0
2009-06-19 10:00:00,22.67,22.82,22.67,22.82,46200.0,13.0857,13.1723,13.0857,13.1723,46200.0
2009-06-19 10:30:00,22.82,22.96,22.82,22.96,38700.0,13.1723,13.2531,13.1723,13.2531,38700.0
2009-06-19 11:00:00,22.96,22.97,22.84,22.84,30600.0,13.2531,13.2589,13.1839,13.1839,30600.0
2009-06-19 11:30:00,22.84,22.84,22.73,22.73,24500.0,13.1839,13.1839,13.1204,13.1204,24500.0
2009-06-19 12:00:00,22.74,22.74,22.11,22.64,70100.0,13.1261,13.1261,12.7625,13.0684,70100.0
2009-06-19 12:30:00,22.64,22.66,22.6,22.61,29600.0,13.0684,13.08,13.0453,13.0511,29600.0
2009-06-19 13:00:00,22.61,22.68,22.61,22.68,35400.0,13.0511,13.0915,13.0511,13.0915,35400.0
2009-06-19 13:30:00,22.67,22.68,22.55,22.55,59000.0,13.0857,13.0915,13.0165,13.0165,59000.0
2009-06-19 14:00:00,22.55,22.56,22.49,22.52,44200.0,13.0165,13.0222,12.9818,12.9991,44200.0
2009-06-19 14:30:00,22.51,22.55,22.51,22.54,35600.0,12.9934,13.0165,12.9934,13.0107,35600.0
2009-06-19 15:00:00,22.53,22.71,22.52,22.71,83700.0,13.0049,13.1088,12.9991,13.1088,83700.0
2009-06-19 15:30:00,22.71,22.71,22.59,22.68,276700.0,13.1088,13.1088,13.0396,13.0915,276700.0
2009-06-22 09:30:00,22.49,22.63,22.36,22.47,71100.0,12.9818,13.0626,12.9068,12.9703,71100.0
2009-06-22 10:00:00,22.46,22.48,22.35,22.36,90800.0,12.9645,12.9761,12.901,12.9068,90800.0
2009-06-22 10:30:00,22.35,22.36,22.19,22.29,103500.0,12.901,12.9068,12.8087,12.8664,103500.0
2009-06-22 11:00:00,22.3,22.31,22.21,22.25,79500.0,12.8722,12.8779,12.8202,12.8433,79500.0
2009-06-22 11:30:00,22.24,22.24,22.12,22.18,59100.0,12.8375,12.8375,12.7683,12.8029,59100.0
2009-06-22 12:00:00,22.19,22.25,22.17,22.23,33900.0,12.8087,12.8433,12.7971,12.8317,33900.0
2009-06-22 12:30:00,22.22,22.25,22.15,22.18,131900.0,12.826,12.8433,12.7856,12.8029,131900.0
2009-06-22 13:00:00,22.18,22.18,22.06,22.09,70900.0,12.8029,12.8029,12.7336,12.7509,70900.0
2009-06-22 13:30:00,22.09,22.13,22.09,22.1,80900.0,12.7509,12.774,12.7509,12.7567,80900.0
2009-06-22 14:00:00,22.09,22.14,22.05,22.05,74800.0,12.7509,12.7798,12.7278,12.7278,74800.0
2009-06-22 14:30:00,22.05,22.11,22.03,22.08,78100.0,12.7278,12.7625,12.7163,12.7452,78100.0
2009-06-22 15:00:00,22.09,22.13,21.92,21.94,122800.0,12.7509,12.774,12.6528,12.6644,122800.0
2009-06-22 15:30:00,21.94,22.01,21.72,21.74,453000.0,12.6644,12.7048,12.5374,12.5489,453000.0
2009-06-23 09:30:00,22.08,22.1,21.81,22.1,75700.0,12.7452,12.7567,12.5893,12.7567,75700.0
2009-06-23 10:00:00,22.09,22.1,21.86,21.86,109000.0,12.7509,12.7567,12.6182,12.6182,109000.0
2009-06-23 10:30:00,21.87,21.99,21.86,21.96,73900.0,12.6239,12.6932,12.6182,12.6759,73900.0
2009-06-23 11:00:00,21.96,21.96,21.82,21.88,67000.0,12.6759,12.6759,12.5951,12.6297,67000.0
2009-06-23 11:30:00,21.89,22.07,21.89,22.07,34700.0,12.6355,12.7394,12.6355,12.7394,34700.0
2009-06-23 12:00:00,22.06,22.07,21.88,21.88,52000.0,12.7336,12.7394,12.6297,12.6297,52000.0
2009-06-23 12:30:00,21.89,21.98,21.86,21.88,62400.0,12.6355,12.6874,12.6182,12.6297,62400.0
2009-06-23 13:00:00,21.89,21.98,21.85,21.85,89800.0,12.6355,12.6874,12.6124,12.6124,89800.0
2009-06-23 13:30:00,21.86,21.86,21.77,21.78,21500.0,12.6182,12.6182,12.5662,12.572,21500.0
2009-06-23 14:00:00,21.77,21.9,21.76,21.85,140100.0,12.5662,12.6413,12.5605,12.6124,140100.0
2009-06-23 14:30:00,21.85,21.87,21.73,21.73,57200.0,12.6124,12.6239,12.5431,12.5431,57200.0
2009-06-23 15:00:00,21.73,21.88,21.69,21.87,89100.0,12.5431,12.6297,12.52,12.6239,89100.0
2009-06-23 15:30:00,21.87,21.92,21.79,21.89,260500.0,12.6239,12.6528,12.5778,12.6355,260500.0
2009-06-24 09:30:00,22.0,22.22,21.76,21.9,83200.0,12.699,12.826,12.5605,12.6413,83200.0
2009-06-24 10:00:00,21.87,21.95,21.82,21.92,55300.0,12.6239,12.6701,12.5951,12.6528,55300.0
2009-06-24 10:30:00,21.92,21.98,21.86,21.96,73500.0,12.6528,12.6874,12.6182,12.6759,73500.0
2009-06-24 11:00:00,21.97,22.03,21.9,21.93,31600.0,12.6817,12.7163,12.6413,12.6586,31600.0
2009-06-24 11:30:00,21.93,21.94,21.83,21.86,32500.0,12.6586,12.6644,12.6009,12.6182,32500.0
2009-06-24 12:00:00,21.85,21.9,21.85,21.9,14400.0,12.6124,12.6413,12.6124,12.6413,14400.0
2009-06-24 12:30:00,21.9,21.91,21.85,21.86,84500.0,12.6413,12.647,12.6124,12.6182,84500.0
2009-06-24 13:00:00,21.87,21.97,21.86,21.96,49700.0,12.6239,12.6817,12.6182,12.6759,49700.0
2009-06-24 13:30:00,21.97,21.97,21.9,21.93,54100.0,12.6817,12.6817,12.6413,12.6586,54100.0
2009-06-24 14:00:00,21.93,21.98,21.83,21.85,66700.0,12.6586,12.6874,12.6009,12.6124,66700.0
2009-06-24 14:30:00,21.86,21.89,21.76,21.82,72000.0,12.6182,12.6355,12.5605,12.5951,72000.0
2009-06-24 15:00:00,21.82,21.86,21.72,21.8,92500.0,12.5951,12.6182,12.5374,12.5835,92500.0
2009-06-24 15:30:00,21.81,21.89,21.72,21.89,219800.0,12.5893,12.6355,12.5374,12.6355,219800.0
2009-06-25 09:30:00,21.8,21.8,21.4,21.47,92700.0,12.5835,12.5835,12.3527,12.3931,92700.0
2009-06-25 10:00:00,21.47,21.68,21.47,21.63,84600.0,12.3931,12.5143,12.3931,12.4854,84600.0
2009-06-25 10:30:00,21.62,21.67,21.59,21.67,45300.0,12.4796,12.5085,12.4623,12.5085,45300.0
2009-06-25 11:00:00,21.68,21.85,21.66,21.84,54600.0,12.5143,12.6124,12.5027,12.6066,54600.0
2009-06-25 11:30:00,21.83,21.89,21.78,21.81,82700.0,12.6009,12.6355,12.572,12.5893,82700.0
2009-06-25 12:00:00,21.82,21.92,21.8,21.91,60300.0,12.5951,12.6528,12.5835,12.647,60300.0
2009-06-25 12:30:00,21.91,21.91,21.86,21.9,50600.0,12.647,12.647,12.6182,12.6413,50600.0
2009-06-25 13:00:00,21.9,21.98,21.89,21.96,43200.0,12.6413,12.6874,12.6355,12.6759,43200.0
2009-06-25 13:30:00,21.96,21.97,21.89,21.95,26300.0,12.6759,12.6817,12.6355,12.6701,26300.0
2009-06-25 14:00:00,21.95,21.96,21.87,21.9,30500.0,12.6701,12.6759,12.6239,12.6413,30500.0
2009-06-25 14:30:00,21.9,21.91,21.86,21.86,26700.0,12.6413,12.647,12.6182,12.6182,26700.0
2009-06-25 15:00:00,21.86,21.97,21.84,21.96,58700.0,12.6182,12.6817,12.6066,12.6759,58700.0
2009-06-25 15:30:00,21.97,22.09,21.82,22.08,192800.0,12.6817,12.7509,12.5951,12.7452,192800.0
2009-06-26 09:30:00,22.05,22.19,21.86,21.91,58200.0,12.7278,12.8087,12.6182,12.647,58200.0
2009-06-26 10:00:00,21.89,21.98,21.87,21.88,68000.0,12.6355,12.6874,12.6239,12.6297,68000.0
2009-06-26 10:30:00,21.88,21.93,21.85,21.92,50200.0,12.6297,12.6586,12.6124,12.6528,50200.0
2009-06-26 11:00:00,21.92,22.02,21.88,22.02,60600.0,12.6528,12.7105,12.6297,12.7105,60600.0
2009-06-26 11:30:00,22.01,22.03,22.0,22.01,29000.0,12.7048,12.7163,12.699,12.7048,29000.0
2009-06-26 12:00:00,22.01,22.03,22.0,22.01,13000.0,12.7048,12.7163,12.699,12.7048,13000.0
2009-06-26 12:30:00,22.01,22.09,22.0,22.09,15900.0,12.7048,12.7509,12.699,12.7509,15900.0
2009-06-26 13:00:00,22.09,22.09,22.04,22.06,16100.0,12.7509,12.7509,12.7221,12.7336,16100.0
2009-06-26 13:30:00,22.06,22.11,22.01,22.1,39800.0,12.7336,12.7625,12.7048,12.7567,39800.0
2009-06-26 14:00:00,22.1,22.11,22.08,22.11,59100.0,12.7567,12.7625,12.7452,12.7625,59100.0
2009-06-26 14:30:00,22.1,22.13,22.1,22.12,39300.0,12.7567,12.774,12.7567,12.7683,39300.0
2009-06-26 15:00:00,22.13,22.14,22.1,22.13,42300.0,12.774,12.7798,12.7567,12.774,42300.0
2009-06-26 15:30:00,22.13,22.24,22.09,22.1,229600.0,12.774,12.8375,12.7509,12.7567,229600.0
2009-06-29 09:30:00,22.12,22.22,21.97,22.01,40900.0,12.7683,12.826,12.6817,12.7048,40900.0
2009-06-29 10:00:00,22.01,22.07,22.0,22.05,53500.0,12.7048,12.7394,12.699,12.7278,53500.0
2009-06-29 10:30:00,22.06,22.12,22.02,22.05,52600.0,12.7336,12.7683,12.7105,12.7278,52600.0
2009-06-29 11:00:00,22.04,22.13,22.04,22.1,40800.0,12.7221,12.774,12.7221,12.7567,40800.0
2009-06-29 11:30:00,22.11,22.15,22.1,22.15,26000.0,12.7625,12.7856,12.7567,12.7856,26000.0
2009-06-29 12:00:00,22.15,22.26,22.08,22.26,68000.0,12.7856,12.8491,12.7452,12.8491,68000.0
2009-06-29 12:30:00,22.26,22.26,22.22,22.22,41600.0,12.8491,12.8491,12.826,12.826,41600.0
2009-06-29 13:00:00,22.22,22.26,22.22,22.25,37100.0,12.826,12.8491,12.826,12.8433,37100.0
2009-06-29 13:30:00,22.24,22.28,22.24,22.28,18100.0,12.8375,12.8606,12.8375,12.8606,18100.0
2009-06-29 14:00:00,22.27,22.27,22.22,22.25,32100.0,12.8548,12.8548,12.826,12.8433,32100.0
2009-06-29 14:30:00,22.25,22.26,22.18,22.22,43800.0,12.8433,12.8491,12.8029,12.826,43800.0
2009-06-29 15:00:00,22.22,22.3,22.2,22.29,52800.0,12.826,12.8722,12.8144,12.8664,52800.0
2009-06-29 15:30:00,22.3,22.36,22.25,22.34,192900.0,12.8722,12.9068,12.8433,12.8952,192900.0
2009-06-30 09:30:00,22.44,22.51,22.07,22.08,62900.0,12.953,12.9934,12.7394,12.7452,62900.0
2009-06-30 10:00:00,22.07,22.23,22.01,22.03,172100.0,12.7394,12.8317,12.7048,12.7163,172100.0
2009-06-30 10:30:00,22.03,22.04,21.96,21.98,57000.0,12.7163,12.7221,12.6759,12.6874,57000.0
2009-06-30 11:00:00,21.98,22.07,21.97,22.04,45900.0,12.6874,12.7394,12.6817,12.7221,45900.0
2009-06-30 11:30:00,22.04,22.09,22.03,22.09,44700.0,12.7221,12.7509,12.7163,12.7509,44700.0
2009-06-30 12:00:00,22.09,22.15,22.08,22.15,35500.0,12.7509,12.7856,12.7452,12.7856,35500.0
2009-06-30 12:30:00,22.15,22.17,22.12,22.17,17800.0,12.7856,12.7971,12.7683,12.7971,17800.0
2009-06-30 13:00:00,22.16,22.17,22.12,22.12,26400.0,12.7913,12.7971,12.7683,12.7683,26400.0
2009-06-30 13:30:00,22.13,22.16,22.11,22.16,27900.0,12.774,12.7913,12.7625,12.7913,27900.0
2009-06-30 14:00:00,22.16,22.28,22.15,22.27,33100.0,12.7913,12.8606,12.7856,12.8548,33100.0
2009-06-30 14:30:00,22.28,22.34,22.25,22.29,38400.0,12.8606,12.8952,12.8433,12.8664,38400.0
2009-06-30 15:00:00,22.29,22.3,22.24,22.28,46300.0,12.8664,12.8722,12.8375,12.8606,46300.0
2009-06-30 15:30:00,22.28,22.41,22.28,22.34,201100.0,12.8606,12.9356,12.8606,12.8952,201100.0
2009-07-01 09:30:00,22.69,22.71,22.44,22.48,96100.0,13.0973,13.1088,12.953,12.9761,96100.0
2009-07-01 10:00:00,22.47,22.5,22.4,22.5,83800.0,12.9703,12.9876,12.9299,12.9876,83800.0
2009-07-01 10:30:00,22.51,22.59,22.51,22.58,46300.0,12.9934,13.0396,12.9934,13.0338,46300.0
2009-07-01 11:00:00,22.58,22.65,22.52,22.65,29500.0,13.0338,13.0742,12.9991,13.0742,29500.0
2009-07-01 11:30:00,22.65,22.69,22.64,22.68,26200.0,13.0742,13.0973,13.0684,13.0915,26200.0
2009-07-01 12:00:00,22.68,22.69,22.64,22.65,43000.0,13.0915,13.0973,13.0684,13.0742,43000.0
2009-07-01 12:30:00,22.64,22.65,22.64,22.64,13600.0,13.0684,13.0742,13.0684,13.0684,13600.0
2009-07-01 13:00:00,22.64,22.68,22.64,22.68,78400.0,13.0684,13.0915,13.0684,13.0915,78400.0
2009-07-01 13:30:00,22.67,22.78,22.67,22.77,21100.0,13.0857,13.1492,13.0857,13.1435,21100.0
2009-07-01 14:00:00,22.76,22.82,22.74,22.79,50900.0,13.1377,13.1723,13.1261,13.155,50900.0
2009-07-01 14:30:00,22.79,22.8,22.74,22.75,50400.0,13.155,13.1608,13.1261,13.1319,50400.0
2009-07-01 15:00:00,22.74,22.76,22.65,22.66,57400.0,13.1261,13.1377,13.0742,13.08,57400.0
2009-07-01 15:30:00,22.66,22.7,22.57,22.59,295400.0,13.08,13.103,13.028,13.0396,295400.0
2009-07-02 09:30:00,22.42,22.47,22.26,22.36,70200.0,12.9414,12.9703,12.8491,12.9068,70200.0
2009-07-02 10:00:00,22.38,22.41,22.27,22.28,63000.0,12.9183,12.9356,12.8548,12.8606,63000.0
2009-07-02 10:30:00,22.29,22.29,22.13,22.17,64700.0,12.8664,12.8664,12.774,12.7971,64700.0
2009-07-02 11:00:00,22.17,22.22,22.13,22.22,72900.0,12.7971,12.826,12.774,12.826,72900.0
2009-07-02 11:30:00,22.23,22.23,22.15,22.15,28600.0,12.8317,12.8317,12.7856,12.7856,28600.0
2009-07-02 12:00:00,22.15,22.17,22.14,22.16,24800.0,12.7856,12.7971,12.7798,12.7913,24800.0
2009-07-02 12:30:00,22.16,22.16,22.12,22.13,21400.0,12.7913,12.7913,12.7683,12.774,21400.0
2009-07-02 13:00:00,22.12,22.13,22.1,22.1,22800.0,12.7683,12.774,12.7567,12.7567,22800.0
2009-07-02 13:30:00,22.1,22.11,22.05,22.06,29500.0,12.7567,12.7625,12.7278,12.7336,29500.0
2009-07-02 14:00:00,22.07,22.08,22.04,22.05,28000.0,12.7394,12.7452,12.7221,12.7278,28000.0
2009-07-02 14:30:00,22.06,22.09,22.04,22.08,27000.0,12.7336,12.7509,12.7221,12.7452,27000.0
2009-07-02 15:00:00,22.07,22.08,21.95,21.95,79900.0,12.7394,12.7452,12.6701,12.6701,79900.0
2009-07-02 15:30:00,21.96,22.03,21.85,21.88,320800.0,12.6759,12.7163,12.6124,12.6297,320800.0
2009-07-06 09:30:00,21.91,22.13,21.91,22.11,63800.0,12.647,12.774,12.647,12.7625,63800.0
2009-07-06 10:00:00,22.13,22.38,22.12,22.32,142600.0,12.774,12.9183,12.7683,12.8837,142600.0
2009-07-06 10:30:00,22.32,22.35,22.24,22.35,92500.0,12.8837,12.901,12.8375,12.901,92500.0
2009-07-06 11:00:00,22.35,22.44,22.34,22.43,46000.0,12.901,12.953,12.8952,12.9472,46000.0
2009-07-06 11:30:00,22.42,22.43,22.34,22.35,41100.0,12.9414,12.9472,12.8952,12.901,41100.0
2009-07-06 12:00:00,22.34,22.37,22.28,22.28,45000.0,12.8952,12.9126,12.8606,12.8606,45000.0
2009-07-06 12:30:00,22.27,22.3,22.21,22.24,56000.0,12.8548,12.8722,12.8202,12.8375,56000.0
2009-07-06 13:00:00,22.25,22.25,22.16,22.16,153000.0,12.8433,12.8433,12.7913,12.7913,153000.0
2009-07-06 13:30:00,22.16,22.18,22.16,22.17,50100.0,12.7913,12.8029,12.7913,12.7971,50100.0
2009-07-06 14:00:00,22.17,22.24,22.16,22.22,50300.0,12.7971,12.8375,12.7913,12.826,50300.0
2009-07-06 14:30:00,22.21,22.27,22.2,22.25,56900.0,12.8202,12.8548,12.8144,12.8433,56900.0
2009-07-06 15:00:00,22.25,22.34,22.25,22.3,64300.0,12.8433,12.8952,12.8433,12.8722,64300.0
2009-07-06 15:30:00,22.3,22.45,22.23,22.41,229400.0,12.8722,12.9587,12.8317,12.9356,229400.0
2009-07-07 09:30:00,22.41,22.51,22.19,22.24,73800.0,12.9356,12.9934,12.8087,12.8375,73800.0
2009-07-07 10:00:00,22.23,22.23,22.14,22.15,71900.0,12.8317,12.8317,12.7798,12.7856,71900.0
2009-07-07 10:30:00,22.17,22.18,22.02,22.03,44100.0,12.7971,12.8029,12.7105,12.7163,44100.0
2009-07-07 11:00:00,22.04,22.14,22.03,22.05,39200.0,12.7221,12.7798,12.7163,12.7278,39200.0
2009-07-07 11:30:00,22.04,22.1,22.03,22.05,37500.0,12.7221,12.7567,12.7163,12.7278,37500.0
2009-07-07 12:00:00,22.06,22.07,22.01,22.03,39800.0,12.7336,12.7394,12.7048,12.7163,39800.0
2009-07-07 12:30:00,22.01,22.08,22.01,22.05,28600.0,12.7048,12.7452,12.7048,12.7278,28600.0
2009-07-07 13:00:00,22.05,22.1,22.03,22.05,32900.0,12.7278,12.7567,12.7163,12.7278,32900.0
2009-07-07 13:30:00,22.06,22.15,21.97,22.01,125300.0,12.7336,12.7856,12.6817,12.7048,125300.0
2009-07-07 14:00:00,22.02,22.02,21.94,21.97,41600.0,12.7105,12.7105,12.6644,12.6817,41600.0
2009-07-07 14:30:00,21.98,22.05,21.87,21.89,85500.0,12.6874,12.7278,12.6239,12.6355,85500.0
2009-07-07 15:00:00,21.88,21.89,21.79,21.87,113200.0,12.6297,12.6355,12.5778,12.6239,113200.0
2009-07-07 15:30:00,21.86,21.86,21.51,21.65,395300.0,12.6182,12.6182,12.4161,12.497,395300.0
2009-07-08 09:30:00,21.8,21.98,21.64,21.71,102700.0,12.5835,12.6874,12.4912,12.5316,102700.0
2009-07-08 10:00:00,21.71,21.81,21.69,21.77,120700.0,12.5316,12.5893,12.52,12.5662,120700.0
2009-07-08 10:30:00,21.79,21.86,21.75,21.82,151500.0,12.5778,12.6182,12.5547,12.5951,151500.0
2009-07-08 11:00:00,21.81,21.87,21.72,21.73,67100.0,12.5893,12.6239,12.5374,12.5431,67100.0
2009-07-08 11:30:00,21.74,21.74,21.6,21.63,47200.0,12.5489,12.5489,12.4681,12.4854,47200.0
2009-07-08 12:00:00,21.63,21.63,21.37,21.38,73300.0,12.4854,12.4854,12.3353,12.3411,73300.0
2009-07-08 12:30:00,21.38,21.52,21.37,21.49,65500.0,12.3411,12.4219,12.3353,12.4046,65500.0
2009-07-08 13:00:00,21.48,21.65,21.48,21.62,68500.0,12.3988,12.497,12.3988,12.4796,68500.0
2009-07-08 13:30:00,21.62,21.67,21.51,21.52,35500.0,12.4796,12.5085,12.4161,12.4219,35500.0
2009-07-08 14:00:00,21.51,21.52,21.32,21.37,74200.0,12.4161,12.4219,12.3065,12.3353,74200.0
2009-07-08 14:30:00,21.36,21.45,21.3,21.42,68900.0,12.3296,12.3815,12.2949,12.3642,68900.0
2009-07-08 15:00:00,21.44,21.52,21.33,21.35,104600.0,12.3757,12.4219,12.3122,12.3238,104600.0
2009-07-08 15:30:00,21.34,21.62,21.32,21.56,350900.0,12.318,12.4796,12.3065,12.445,350900.0
2009-07-09 09:30:00,21.79,21.95,21.58,21.72,51400.0,12.5778,12.6701,12.4566,12.5374,51400.0
2009-07-09 10:00:00,21.73,21.73,21.56,21.63,65300.0,12.5431,12.5431,12.445,12.4854,65300.0
2009-07-09 10:30:00,21.63,21.66,21.58,21.63,30300.0,12.4854,12.5027,12.4566,12.4854,30300.0
2009-07-09 11:00:00,21.63,21.64,21.55,21.62,44800.0,12.4854,12.4912,12.4392,12.4796,44800.0
2009-07-09 11:30:00,21.61,21.66,21.58,21.6,41300.0,12.4739,12.5027,12.4566,12.4681,41300.0
2009-07-09 12:00:00,21.6,21.74,21.6,21.74,24300.0,12.4681,12.5489,12.4681,12.5489,24300.0
2009-07-09 12:30:00,21.74,21.81,21.74,21.81,31400.0,12.5489,12.5893,12.5489,12.5893,31400.0
2009-07-09 13:00:00,21.8,21.82,21.74,21.79,40700.0,12.5835,12.5951,12.5489,12.5778,40700.0
2009-07-09 13:30:00,21.79,21.82,21.76,21.82,36300.0,12.5778,12.5951,12.5605,12.5951,36300.0
2009-07-09 14:00:00,21.82,21.9,21.8,21.82,43900.0,12.5951,12.6413,12.5835,12.5951,43900.0
2009-07-09 14:30:00,21.83,21.88,21.73,21.73,55500.0,12.6009,12.6297,12.5431,12.5431,55500.0
2009-07-09 15:00:00,21.73,21.74,21.65,21.66,44100.0,12.5431,12.5489,12.497,12.5027,44100.0
2009-07-09 15:30:00,21.67,21.77,21.62,21.75,209100.0,12.5085,12.5662,12.4796,12.5547,209100.0
2009-07-10 09:30:00,21.59,21.67,21.41,21.48,62700.0,12.4623,12.5085,12.3584,12.3988,62700.0
2009-07-10 10:00:00,21.47,21.52,21.41,21.5,54800.0,12.3931,12.4219,12.3584,12.4104,54800.0
2009-07-10 10:30:00,21.5,21.5,21.38,21.44,52700.0,12.4104,12.4104,12.3411,12.3757,52700.0
2009-07-10 11:00:00,21.43,21.43,21.32,21.34,60300.0,12.37,12.37,12.3065,12.318,60300.0
2009-07-10 11:30:00,21.35,21.38,21.32,21.36,30700.0,12.3238,12.3411,12.3065,12.3296,30700.0
2009-07-10 12:00:00,21.36,21.48,21.36,21.48,29400.0,12.3296,12.3988,12.3296,12.3988,29400.0
2009-07-10 12:30:00,21.48,21.63,21.45,21.58,32000.0,12.3988,12.4854,12.3815,12.4566,32000.0
2009-07-10 13:00:00,21.58,21.62,21.57,21.57,12700.0,12.4566,12.4796,12.4508,12.4508,12700.0
2009-07-10 13:30:00,21.57,21.65,21.56,21.6,22700.0,12.4508,12.497,12.445,12.4681,22700.0
2009-07-10 14:00:00,21.61,21.61,21.5,21.51,14200.0,12.4739,12.4739,12.4104,12.4161,14200.0
2009-07-10 14:30:00,21.52,21.57,21.51,21.55,22300.0,12.4219,12.4508,12.4161,12.4392,22300.0
2009-07-10 15:00:00,21.55,21.56,21.45,21.46,91300.0,12.4392,12.445,12.3815,12.3873,91300.0
2009-07-10 15:30:00,21.46,21.62,21.45,21.54,158100.0,12.3873,12.4796,12.3815,12.4335,158100.0
2009-07-13 09:30:00,21.76,22.19,21.74,22.12,152400.0,12.5605,12.8087,12.5489,12.7683,152400.0
2009-07-13 10:00:00,22.13,22.25,22.06,22.24,158800.0,12.774,12.8433,12.7336,12.8375,158800.0
2009-07-13 10:30:00,22.25,22.31,22.21,22.24,102200.0,12.8433,12.8779,12.8202,12.8375,102200.0
2009-07-13 11:00:00,22.24,22.33,22.22,22.25,97000.0,12.8375,12.8895,12.826,12.8433,97000.0
2009-07-13 11:30:00,22.25,22.43,22.25,22.36,152900.0,12.8433,12.9472,12.8433,12.9068,152900.0
2009-07-13 12:00:00,22.36,22.48,22.36,22.46,65900.0,12.9068,12.9761,12.9068,12.9645,65900.0
2009-07-13 12:30:00,22.47,22.51,22.46,22.5,42900.0,12.9703,12.9934,12.9645,12.9876,42900.0
2009-07-13 13:00:00,22.51,22.53,22.49,22.49,47300.0,12.9934,13.0049,12.9818,12.9818,47300.0
2009-07-13 13:30:00,22.5,22.56,22.49,22.49,45900.0,12.9876,13.0222,12.9818,12.9818,45900.0
2009-07-13 14:00:00,22.5,22.58,22.49,22.54,48700.0,12.9876,13.0338,12.9818,13.0107,48700.0
2009-07-13 14:30:00,22.54,22.55,22.44,22.45,96700.0,13.0107,13.0165,12.953,12.9587,96700.0
2009-07-13 15:00:00,22.44,22.56,22.43,22.54,175000.0,12.953,13.0222,12.9472,13.0107,175000.0
2009-07-13 15:30:00,22.54,22.82,22.52,22.8,509900.0,13.0107,13.1723,12.9991,13.1608,509900.0
2009-07-14 09:30:00,22.84,22.84,22.18,22.18,99600.0,13.1839,13.1839,12.8029,12.8029,99600.0
2009-07-14 10:00:00,22.17,22.2,22.01,22.03,166100.0,12.7971,12.8144,12.7048,12.7163,166100.0
2009-07-14 10:30:00,22.03,22.05,21.92,22.02,123400.0,12.7163,12.7278,12.6528,12.7105,123400.0
2009-07-14 11:00:00,22.01,22.16,21.98,22.11,63700.0,12.7048,12.7913,12.6874,12.7625,63700.0
2009-07-14 11:30:00,22.11,22.29,22.09,22.28,69900.0,12.7625,12.8664,12.7509,12.8606,69900.0
2009-07-14 12:00:00,22.28,22.28,22.14,22.17,58300.0,12.8606,12.8606,12.7798,12.7971,58300.0
2009-07-14 12:30:00,22.18,22.23,22.16,22.23,31400.0,12.8029,12.8317,12.7913,12.8317,31400.0
2009-07-14 13:00:00,22.23,22.25,22.16,22.18,37800.0,12.8317,12.8433,12.7913,12.8029,37800.0
2009-07-14 13:30:00,22.17,22.19,22.14,22.14,45200.0,12.7971,12.8087,12.7798,12.7798,45200.0
2009-07-14 14:00:00,22.14,22.15,22.05,22.05,68800.0,12.7798,12.7856,12.7278,12.7278,68800.0
2009-07-14 14:30:00,22.05,22.12,22.04,22.07,88300.0,12.7278,12.7683,12.7221,12.7394,88300.0
2009-07-14 15:00:00,22.06,22.07,21.99,22.04,100100.0,12.7336,12.7394,12.6932,12.7221,100100.0
2009-07-14 15:30:00,22.05,22.16,22.04,22.11,300300.0,12.7278,12.7913,12.7221,12.7625,300300.0
2009-07-15 09:30:00,22.53,22.57,22.12,22.15,81400.0,13.0049,13.028,12.7683,12.7856,81400.0
2009-07-15 10:00:00,22.16,22.3,22.08,22.29,56800.0,12.7913,12.8722,12.7452,12.8664,56800.0
2009-07-15 10:30:00,22.3,22.42,22.3,22.36,77500.0,12.8722,12.9414,12.8722,12.9068,77500.0
2009-07-15 11:00:00,22.36,22.42,22.35,22.37,29900.0,12.9068,12.9414,12.901,12.9126,29900.0
2009-07-15 11:30:00,22.36,22.46,22.36,22.45,53900.0,12.9068,12.9645,12.9068,12.9587,53900.0
2009-07-15 12:00:00,22.45,22.47,22.41,22.46,129300.0,12.9587,12.9703,12.9356,12.9645,129300.0
2009-07-15 12:30:00,22.46,22.61,22.46,22.59,96900.0,12.9645,13.0511,12.9645,13.0396,96900.0
2009-07-15 13:00:00,22.59,22.6,22.54,22.55,52600.0,13.0396,13.0453,13.0107,13.0165,52600.0
2009-07-15 13:30:00,22.56,22.66,22.55,22.61,67300.0,13.0222,13.08,13.0165,13.0511,67300.0
2009-07-15 14:00:00,22.61,22.66,22.54,22.66,75600.0,13.0511,13.08,13.0107,13.08,75600.0
2009-07-15 14:30:00,22.66,22.86,22.6,22.83,115600.0,13.08,13.1954,13.0453,13.1781,115600.0
2009-07-15 15:00:00,22.83,22.91,22.8,22.8,108900.0,13.1781,13.2243,13.1608,13.1608,108900.0
2009-07-15 15:30:00,22.8,22.9,22.73,22.79,459100.0,13.1608,13.2185,13.1204,13.155,459100.0
2009-07-16 09:30:00,22.91,22.94,22.62,22.75,142500.0,13.2243,13.2416,13.0569,13.1319,142500.0
2009-07-16 10:00:00,22.75,22.83,22.71,22.8,116400.0,13.1319,13.1781,13.1088,13.1608,116400.0
2009-07-16 10:30:00,22.8,22.81,22.71,22.8,71700.0,13.1608,13.1665,13.1088,13.1608,71700.0
2009-07-16 11:00:00,22.8,22.81,22.75,22.75,39400.0,13.1608,13.1665,13.1319,13.1319,39400.0
2009-07-16 11:30:00,22.75,22.8,22.74,22.76,52300.0,13.1319,13.1608,13.1261,13.1377,52300.0
2009-07-16 12:00:00,22.76,22.77,22.74,22.75,30300.0,13.1377,13.1435,13.1261,13.1319,30300.0
2009-07-16 12:30:00,22.75,22.76,22.69,22.69,22400.0,13.1319,13.1377,13.0973,13.0973,22400.0
2009-07-16 13:00:00,22.69,22.7,22.64,22.67,34400.0,13.0973,13.103,13.0684,13.0857,34400.0
2009-07-16 13:30:00,22.67,22.89,22.66,22.88,56000.0,13.0857,13.2127,13.08,13.2069,56000.0
2009-07-16 14:00:00,22.89,22.94,22.87,22.92,48300.0,13.2127,13.2416,13.2012,13.23,48300.0
2009-07-16 14:30:00,22.92,22.96,22.9,22.96,39500.0,13.23,13.2531,13.2185,13.2531,39500.0
2009-07-16 15:00:00,22.97,23.01,22.95,23.01,59400.0,13.2589,13.282,13.2474,13.282,59400.0
2009-07-16 15:30:00,23.01,23.17,22.99,23.03,368400.0,13.282,13.3743,13.2704,13.2935,368400.0
2009-07-17 09:30:00,23.03,23.15,22.7,22.9,208400.0,13.2935,13.3628,13.103,13.2185,208400.0
2009-07-17 10:00:00,22.91,22.95,22.9,22.93,55900.0,13.2243,13.2474,13.2185,13.2358,55900.0
2009-07-17 10:30:00,22.92,23.02,22.91,22.96,120500.0,13.23,13.2878,13.2243,13.2531,120500.0
2009-07-17 11:00:00,22.94,22.96,22.9,22.92,64700.0,13.2416,13.2531,13.2185,13.23,64700.0
2009-07-17 11:30:00,22.91,22.96,22.9,22.93,39000.0,13.2243,13.2531,13.2185,13.2358,39000.0
2009-07-17 12:00:00,22.93,23.0,22.91,22.98,29500.0,13.2358,13.2762,13.2243,13.2647,29500.0
2009-07-17 12:30:00,22.97,22.98,22.94,22.94,30000.0,13.2589,13.2647,13.2416,13.2416,30000.0
2009-07-17 13:00:00,22.95,23.05,22.94,23.04,30200.0,13.2474,13.3051,13.2416,13.2993,30200.0
2009-07-17 13:30:00,23.05,23.16,23.04,23.06,44400.0,13.3051,13.3686,13.2993,13.3108,44400.0
2009-07-17 14:00:00,23.06,23.07,23.02,23.02,33400.0,13.3108,13.3166,13.2878,13.2878,33400.0
2009-07-17 14:30:00,23.01,23.1,23.01,23.07,56800.0,13.282,13.3339,13.282,13.3166,56800.0
2009-07-17 15:00:00,23.07,23.08,23.04,23.07,108900.0,13.3166,13.3224,13.2993,13.3166,108900.0
2009-07-17 15:30:00,23.08,23.14,23.03,23.09,242500.0,13.3224,13.357,13.2935,13.3282,242500.0
2009-07-20 09:30:00,23.06,23.09,22.9,22.95,108200.0,13.3108,13.3282,13.2185,13.2474,108200.0
2009-07-20 10:00:00,22.96,23.13,22.96,23.05,80000.0,13.2531,13.3513,13.2531,13.3051,80000.0
2009-07-20 10:30:00,23.05,23.1,23.0,23.07,54300.0,13.3051,13.3339,13.2762,13.3166,54300.0
2009-07-20 11:00:00,23.08,23.1,23.04,23.08,131600.0,13.3224,13.3339,13.2993,13.3224,131600.0
2009-07-20 11:30:00,23.07,23.11,23.04,23.1,61500.0,13.3166,13.3397,13.2993,13.3339,61500.0
2009-07-20 12:00:00,23.11,23.13,23.08,23.12,36600.0,13.3397,13.3513,13.3224,13.3455,36600.0
2009-07-20 12:30:00,23.13,23.22,23.1,23.2,48700.0,13.3513,13.4032,13.3339,13.3917,48700.0
2009-07-20 13:00:00,23.21,23.21,23.09,23.13,72800.0,13.3974,13.3974,13.3282,13.3513,72800.0
2009-07-20 13:30:00,23.14,23.22,23.1,23.18,57700.0,13.357,13.4032,13.3339,13.3801,57700.0
2009-07-20 14:00:00,23.18,23.18,23.09,23.14,66900.0,13.3801,13.3801,13.3282,13.357,66900.0
2009-07-20 14:30:00,23.15,23.19,23.09,23.12,66000.0,13.3628,13.3859,13.3282,13.3455,66000.0
2009-07-20 15:00:00,23.12,23.22,23.11,23.2,43900.0,13.3455,13.4032,13.3397,13.3917,43900.0
2009-07-20 15:30:00,23.19,23.27,23.15,23.25,150200.0,13.3859,13.4321,13.3628,13.4205,150200.0
2009-07-21 09:30:00,23.32,23.39,23.09,23.3,99100.0,13.4609,13.5013,13.3282,13.4494,99100.0
2009-07-21 10:00:00,23.3,23.37,23.24,23.28,77600.0,13.4494,13.4898,13.4147,13.4378,77600.0
2009-07-21 10:30:00,23.27,23.3,23.24,23.26,55300.0,13.4321,13.4494,13.4147,13.4263,55300.0
2009-07-21 11:00:00,23.26,23.27,23.19,23.23,43100.0,13.4263,13.4321,13.3859,13.409,43100.0
2009-07-21 11:30:00,23.24,23.33,23.22,23.29,46200.0,13.4147,13.4667,13.4032,13.4436,46200.0
2009-07-21 12:00:00,23.29,23.39,23.27,23.32,38000.0,13.4436,13.5013,13.4321,13.4609,38000.0
2009-07-21 12:30:00,23.32,23.39,23.29,23.31,48400.0,13.4609,13.5013,13.4436,13.4552,48400.0
2009-07-21 13:00:00,23.3,23.37,23.3,23.35,41200.0,13.4494,13.4898,13.4494,13.4782,41200.0
2009-07-21 13:30:00,23.34,23.37,23.3,23.37,77000.0,13.4725,13.4898,13.4494,13.4898,77000.0
2009-07-21 14:00:00,23.36,23.44,23.34,23.35,72300.0,13.484,13.5302,13.4725,13.4782,72300.0
2009-07-21 14:30:00,23.34,23.48,23.34,23.48,84200.0,13.4725,13.5533,13.4725,13.5533,84200.0
2009-07-21 15:00:00,23.48,23.49,23.37,23.39,112200.0,13.5533,13.5591,13.4898,13.5013,112200.0
2009-07-21 15:30:00,23.39,23.48,23.38,23.47,210600.0,13.5013,13.5533,13.4956,13.5475,210600.0
2009-07-22 09:30:00,23.25,23.67,23.23,23.66,111400.0,13.4205,13.663,13.409,13.6572,111400.0
2009-07-22 10:00:00,23.67,23.7,23.59,23.61,47100.0,13.663,13.6803,13.6168,13.6283,47100.0
2009-07-22 10:30:00,23.62,23.71,23.59,23.6,87900.0,13.6341,13.686,13.6168,13.6225,87900.0
2009-07-22 11:00:00,23.6,23.6,23.51,23.54,55000.0,13.6225,13.6225,13.5706,13.5879,55000.0
2009-07-22 11:30:00,23.54,23.57,23.52,23.54,28300.0,13.5879,13.6052,13.5764,13.5879,28300.0
2009-07-22 12:00:00,23.54,23.79,23.54,23.77,29500.0,13.5879,13.7322,13.5879,13.7207,29500.0
2009-07-22 12:30:00,23.76,23.81,23.72,23.72,33400.0,13.7149,13.7438,13.6918,13.6918,33400.0
2009-07-22 13:00:00,23.72,23.73,23.65,23.65,25100.0,13.6918,13.6976,13.6514,13.6514,25100.0
2009-07-22 13:30:00,23.65,23.71,23.61,23.7,37000.0,13.6514,13.686,13.6283,13.6803,37000.0
2009-07-22 14:00:00,23.72,23.73,23.66,23.73,24100.0,13.6918,13.6976,13.6572,13.6976,24100.0
2009-07-22 14:30:00,23.72,23.78,23.72,23.76,28500.0,13.6918,13.7265,13.6918,13.7149,28500.0
2009-07-22 15:00:00,23.77,23.8,23.61,23.68,52300.0,13.7207,13.738,13.6283,13.6687,52300.0
2009-07-22 15:30:00,23.68,23.7,23.6,23.66,173300.0,13.6687,13.6803,13.6225,13.6572,173300.0
2009-07-23 09:30:00,23.41,23.65,23.37,23.59,135000.0,13.5129,13.6514,13.4898,13.6168,135000.0
2009-07-23 10:00:00,23.6,23.75,23.52,23.67,108300.0,13.6225,13.7091,13.5764,13.663,108300.0
2009-07-23 10:30:00,23.68,23.96,23.67,23.92,55700.0,13.6687,13.8304,13.663,13.8073,55700.0
2009-07-23 11:00:00,23.92,23.99,23.83,23.96,56900.0,13.8073,13.8477,13.7553,13.8304,56900.0
2009-07-23 11:30:00,23.96,24.07,23.94,24.05,45900.0,13.8304,13.8938,13.8188,13.8823,45900.0
2009-07-23 12:00:00,24.06,24.07,23.94,23.95,72800.0,13.8881,13.8938,13.8188,13.8246,72800.0
2009-07-23 12:30:00,23.95,24.12,23.95,24.12,28500.0,13.8246,13.9227,13.8246,13.9227,28500.0
2009-07-23 13:00:00,24.11,24.13,24.04,24.11,54500.0,13.9169,13.9285,13.8765,13.9169,54500.0
2009-07-23 13:30:00,24.11,24.17,24.06,24.07,45500.0,13.9169,13.9516,13.8881,13.8938,45500.0
2009-07-23 14:00:00,24.07,24.13,24.05,24.13,33900.0,13.8938,13.9285,13.8823,13.9285,33900.0
2009-07-23 14:30:00,24.13,24.18,24.1,24.16,37400.0,13.9285,13.9573,13.9112,13.9458,37400.0
2009-07-23 15:00:00,24.16,24.19,24.14,24.15,65400.0,13.9458,13.9631,13.9343,13.94,65400.0
2009-07-23 15:30:00,24.15,24.28,24.11,24.21,387600.0,13.94,14.0151,13.9169,13.9747,387600.0
2009-07-24 09:30:00,24.09,24.44,23.96,24.15,64700.0,13.9054,14.1074,13.8304,13.94,64700.0
2009-07-24 10:00:00,24.15,24.26,24.12,24.22,80800.0,13.94,14.0035,13.9227,13.9804,80800.0
2009-07-24 10:30:00,24.21,24.22,24.07,24.11,45900.0,13.9747,13.9804,13.8938,13.9169,45900.0
2009-07-24 11:00:00,24.11,24.15,24.09,24.1,26800.0,13.9169,13.94,13.9054,13.9112,26800.0
2009-07-24 11:30:00,24.11,24.15,24.08,24.14,23500.0,13.9169,13.94,13.8996,13.9343,23500.0
2009-07-24 12:00:00,24.14,24.19,24.14,24.15,13500.0,13.9343,13.9631,13.9343,13.94,13500.0
2009-07-24 12:30:00,24.16,24.22,24.14,24.19,14700.0,13.9458,13.9804,13.9343,13.9631,14700.0
2009-07-24 13:00:00,24.19,24.22,24.15,24.22,45000.0,13.9631,13.9804,13.94,13.9804,45000.0
2009-07-24 13:30:00,24.21,24.33,24.21,24.33,23500.0,13.9747,14.0439,13.9747,14.0439,23500.0
2009-07-24 14:00:00,24.33,24.36,24.28,24.3,20100.0,14.0439,14.0612,14.0151,14.0266,20100.0
2009-07-24 14:30:00,24.3,24.34,24.25,24.25,24200.0,14.0266,14.0497,13.9977,13.9977,24200.0
2009-07-24 15:00:00,24.25,24.34,24.25,24.33,51800.0,13.9977,14.0497,13.9977,14.0439,51800.0
2009-07-24 15:30:00,24.33,24.34,24.26,24.33,86500.0,14.0439,14.0497,14.0035,14.0439,86500.0
2009-07-27 09:30:00,24.39,24.58,24.17,24.54,70200.0,14.0786,14.1882,13.9516,14.1651,70200.0
2009-07-27 10:00:00,24.55,24.77,24.54,24.58,77900.0,14.1709,14.2979,14.1651,14.1882,77900.0
2009-07-27 10:30:00,24.57,24.59,24.52,24.57,41300.0,14.1825,14.194,14.1536,14.1825,41300.0
2009-07-27 11:00:00,24.58,24.7,24.57,24.67,35100.0,14.1882,14.2575,14.1825,14.2402,35100.0
2009-07-27 11:30:00,24.66,24.72,24.63,24.63,32800.0,14.2344,14.269,14.2171,14.2171,32800.0
2009-07-27 12:00:00,24.63,24.65,24.59,24.64,23700.0,14.2171,14.2286,14.194,14.2229,23700.0
2009-07-27 12:30:00,24.65,24.67,24.58,24.59,24000.0,14.2286,14.2402,14.1882,14.194,24000.0
2009-07-27 13:00:00,24.58,24.65,24.58,24.61,34100.0,14.1882,14.2286,14.1882,14.2055,34100.0
2009-07-27 13:30:00,24.6,24.72,24.59,24.68,33800.0,14.1998,14.269,14.194,14.246,33800.0
2009-07-27 14:00:00,24.69,24.7,24.64,24.66,23700.0,14.2517,14.2575,14.2229,14.2344,23700.0
2009-07-27 14:30:00,24.66,24.73,24.65,24.71,48800.0,14.2344,14.2748,14.2286,14.2633,48800.0
2009-07-27 15:00:00,24.7,24.73,24.65,24.68,63800.0,14.2575,14.2748,14.2286,14.246,63800.0
2009-07-27 15:30:00,24.67,24.76,24.6,24.75,153900.0,14.2402,14.2921,14.1998,14.2864,153900.0
2009-07-28 09:30:00,24.61,24.81,24.56,24.66,74800.0,14.2055,14.321,14.1767,14.2344,74800.0
2009-07-28 10:00:00,24.65,24.76,24.58,24.76,57700.0,14.2286,14.2921,14.1882,14.2921,57700.0
2009-07-28 10:30:00,24.75,24.81,24.69,24.81,38000.0,14.2864,14.321,14.2517,14.321,38000.0
2009-07-28 11:00:00,24.8,24.8,24.55,24.56,54600.0,14.3152,14.3152,14.1709,14.1767,54600.0
2009-07-28 11:30:00,24.56,24.65,24.54,24.62,35100.0,14.1767,14.2286,14.1651,14.2113,35100.0
2009-07-28 12:00:00,24.62,24.7,24.6,24.61,44400.0,14.2113,14.2575,14.1998,14.2055,44400.0
2009-07-28 12:30:00,24.62,24.67,24.61,24.64,24400.0,14.2113,14.2402,14.2055,14.2229,24400.0
2009-07-28 13:00:00,24.64,24.67,24.55,24.65,35200.0,14.2229,14.2402,14.1709,14.2286,35200.0
2009-07-28 13:30:00,24.65,24.81,24.62,24.77,49800.0,14.2286,14.321,14.2113,14.2979,49800.0
2009-07-28 14:00:00,24.75,24.78,24.69,24.75,44500.0,14.2864,14.3037,14.2517,14.2864,44500.0
2009-07-28 14:30:00,24.74,24.84,24.7,24.73,52000.0,14.2806,14.3383,14.2575,14.2748,52000.0
2009-07-28 15:00:00,24.74,24.74,24.65,24.65,55600.0,14.2806,14.2806,14.2286,14.2286,55600.0
2009-07-28 15:30:00,24.66,24.79,24.66,24.73,108800.0,14.2344,14.3094,14.2344,14.2748,108800.0
2009-07-29 09:30:00,24.6,24.75,24.51,24.57,95000.0,14.1998,14.2864,14.1478,14.1825,95000.0
2009-07-29 10:00:00,24.57,24.6,24.45,24.57,83100.0,14.1825,14.1998,14.1132,14.1825,83100.0
2009-07-29 10:30:00,24.57,24.58,24.49,24.52,86800.0,14.1825,14.1882,14.1363,14.1536,86800.0
2009-07-29 11:00:00,24.52,24.65,24.49,24.64,49400.0,14.1536,14.2286,14.1363,14.2229,49400.0
2009-07-29 11:30:00,24.64,24.74,24.58,24.7,35800.0,14.2229,14.2806,14.1882,14.2575,35800.0
2009-07-29 12:00:00,24.69,24.7,24.61,24.64,37700.0,14.2517,14.2575,14.2055,14.2229,37700.0
2009-07-29 12:30:00,24.63,24.64,24.54,24.54,27000.0,14.2171,14.2229,14.1651,14.1651,27000.0
2009-07-29 13:00:00,24.54,24.54,24.46,24.48,55600.0,14.1651,14.1651,14.119,14.1305,55600.0
2009-07-29 13:30:00,24.47,24.54,24.47,24.5,52700.0,14.1247,14.1651,14.1247,14.1421,52700.0
2009-07-29 14:00:00,24.51,24.57,24.49,24.56,30200.0,14.1478,14.1825,14.1363,14.1767,30200.0
2009-07-29 14:30:00,24.55,24.56,24.47,24.47,37800.0,14.1709,14.1767,14.1247,14.1247,37800.0
2009-07-29 15:00:00,24.48,24.57,24.47,24.56,34400.0,14.1305,14.1825,14.1247,14.1767,34400.0
2009-07-29 15:30:00,24.57,24.75,24.54,24.6,137900.0,14.1825,14.2864,14.1651,14.1998,137900.0
2009-07-30 09:30:00,24.59,24.59,24.32,24.52,149000.0,14.194,14.194,14.0382,14.1536,149000.0
2009-07-30 10:00:00,24.52,24.8,24.52,24.68,146500.0,14.1536,14.3152,14.1536,14.246,146500.0
2009-07-30 10:30:00,24.68,24.74,24.54,24.66,94500.0,14.246,14.2806,14.1651,14.2344,94500.0
2009-07-30 11:00:00,24.67,24.71,24.54,24.61,80200.0,14.2402,14.2633,14.1651,14.2055,80200.0
2009-07-30 11:30:00,24.61,24.66,24.33,24.42,215200.0,14.2055,14.2344,14.0439,14.0959,215200.0
2009-07-30 12:00:00,24.42,24.43,24.34,24.35,101500.0,14.0959,14.1016,14.0497,14.0555,101500.0
2009-07-30 12:30:00,24.36,24.44,24.33,24.38,59100.0,14.0612,14.1074,14.0439,14.0728,59100.0
2009-07-30 13:00:00,24.39,24.47,24.34,24.45,48300.0,14.0786,14.1247,14.0497,14.1132,48300.0
2009-07-30 13:30:00,24.44,24.46,24.4,24.42,81600.0,14.1074,14.119,14.0843,14.0959,81600.0
2009-07-30 14:00:00,24.42,24.5,24.42,24.49,30700.0,14.0959,14.1421,14.0959,14.1363,30700.0
2009-07-30 14:30:00,24.49,24.49,24.4,24.43,60300.0,14.1363,14.1363,14.0843,14.1016,60300.0
2009-07-30 15:00:00,24.43,24.49,24.42,24.45,45300.0,14.1016,14.1363,14.0959,14.1132,45300.0
2009-07-30 15:30:00,24.45,24.48,24.3,24.45,342400.0,14.1132,14.1305,14.0266,14.1132,342400.0
2009-07-31 09:30:00,24.39,24.75,24.38,24.48,108500.0,14.0786,14.2864,14.0728,14.1305,108500.0
2009-07-31 10:00:00,24.47,24.53,24.33,24.35,106100.0,14.1247,14.1594,14.0439,14.0555,106100.0
2009-07-31 10:30:00,24.34,24.38,24.28,24.29,98600.0,14.0497,14.0728,14.0151,14.0208,98600.0
2009-07-31 11:00:00,24.3,24.31,24.17,24.18,51300.0,14.0266,14.0324,13.9516,13.9573,51300.0
2009-07-31 11:30:00,24.18,24.22,24.13,24.14,90200.0,13.9573,13.9804,13.9285,13.9343,90200.0
2009-07-31 12:00:00,24.13,24.14,24.04,24.05,37500.0,13.9285,13.9343,13.8765,13.8823,37500.0
2009-07-31 12:30:00,24.05,24.07,23.99,24.07,76100.0,13.8823,13.8938,13.8477,13.8938,76100.0
2009-07-31 13:00:00,24.06,24.15,24.02,24.11,46400.0,13.8881,13.94,13.865,13.9169,46400.0
2009-07-31 13:30:00,24.1,24.12,24.03,24.05,61300.0,13.9112,13.9227,13.8708,13.8823,61300.0
2009-07-31 14:00:00,24.05,24.11,24.01,24.07,76700.0,13.8823,13.9169,13.8592,13.8938,76700.0
2009-07-31 14:30:00,24.07,24.11,23.99,24.0,164200.0,13.8938,13.9169,13.8477,13.8534,164200.0
2009-07-31 15:00:00,23.99,24.12,23.94,24.04,124800.0,13.8477,13.9227,13.8188,13.8765,124800.0
2009-07-31 15:30:00,24.04,24.16,23.95,24.16,583100.0,13.8765,13.9458,13.8246,13.9458,583100.0
2009-08-03 09:30:00,24.42,24.55,24.23,24.28,113400.0,14.0959,14.1709,13.9862,14.0151,113400.0
2009-08-03 10:00:00,24.28,24.31,24.01,24.07,126500.0,14.0151,14.0324,13.8592,13.8938,126500.0
2009-08-03 10:30:00,24.07,24.13,23.93,24.04,117800.0,13.8938,13.9285,13.813,13.8765,117800.0
2009-08-03 11:00:00,24.04,24.61,24.03,24.1,147700.0,13.8765,14.2055,13.8708,13.9112,147700.0
2009-08-03 11:30:00,24.1,24.21,24.1,24.2,93800.0,13.9112,13.9747,13.9112,13.9689,93800.0
2009-08-03 12:00:00,24.2,24.2,24.11,24.13,28100.0,13.9689,13.9689,13.9169,13.9285,28100.0
2009-08-03 12:30:00,24.13,24.2,24.12,24.2,44700.0,13.9285,13.9689,13.9227,13.9689,44700.0
2009-08-03 13:00:00,24.19,24.23,24.19,24.22,33400.0,13.9631,13.9862,13.9631,13.9804,33400.0
2009-08-03 13:30:00,24.22,24.28,24.22,24.26,20000.0,13.9804,14.0151,13.9804,14.0035,20000.0
2009-08-03 14:00:00,24.26,24.31,24.25,24.27,32900.0,14.0035,14.0324,13.9977,14.0093,32900.0
2009-08-03 14:30:00,24.28,24.29,24.24,24.25,50700.0,14.0151,14.0208,13.992,13.9977,50700.0
2009-08-03 15:00:00,24.25,24.32,24.25,24.31,66800.0,13.9977,14.0382,13.9977,14.0324,66800.0
2009-08-03 15:30:00,24.32,24.49,24.29,24.47,301800.0,14.0382,14.1363,14.0208,14.1247,301800.0
2009-08-04 09:30:00,24.49,24.73,24.39,24.51,68400.0,14.1363,14.2748,14.0786,14.1478,68400.0
2009-08-04 10:00:00,24.52,24.55,24.39,24.42,63200.0,14.1536,14.1709,14.0786,14.0959,63200.0
2009-08-04 10:30:00,24.42,24.55,24.37,24.54,30900.0,14.0959,14.1709,14.067,14.1651,30900.0
2009-08-04 11:00:00,24.55,24.72,24.55,24.69,53500.0,14.1709,14.269,14.1709,14.2517,53500.0
2009-08-04 11:30:00,24.69,24.77,24.65,24.76,42400.0,14.2517,14.2979,14.2286,14.2921,42400.0
2009-08-04 12:00:00,24.77,24.91,24.72,24.91,42200.0,14.2979,14.3787,14.269,14.3787,42200.0
2009-08-04 12:30:00,24.91,24.92,24.85,24.91,47600.0,14.3787,14.3845,14.3441,14.3787,47600.0
2009-08-04 13:00:00,24.91,24.95,24.9,24.93,35600.0,14.3787,14.4018,14.3729,14.3903,35600.0
2009-08-04 13:30:00,24.93,24.94,24.89,24.9,44100.0,14.3903,14.396,14.3672,14.3729,44100.0
2009-08-04 14:00:00,24.89,24.94,24.81,24.93,50900.0,14.3672,14.396,14.321,14.3903,50900.0
2009-08-04 14:30:00,24.94,24.97,24.83,24.84,33700.0,14.396,14.4133,14.3325,14.3383,33700.0
2009-08-04 15:00:00,24.84,24.9,24.82,24.89,63400.0,14.3383,14.3729,14.3268,14.3672,63400.0
2009-08-04 15:30:00,24.89,25.11,24.81,25.01,207900.0,14.3672,14.4942,14.321,14.4364,207900.0
2009-08-05 09:30:00,25.03,25.17,24.82,25.02,89900.0,14.448,14.5288,14.3268,14.4422,89900.0
2009-08-05 10:00:00,25.02,25.02,24.73,24.76,48900.0,14.4422,14.4422,14.2748,14.2921,48900.0
2009-08-05 10:30:00,24.76,24.79,24.59,24.7,40900.0,14.2921,14.3094,14.194,14.2575,40900.0
2009-08-05 11:00:00,24.7,24.79,24.67,24.74,51000.0,14.2575,14.3094,14.2402,14.2806,51000.0
2009-08-05 11:30:00,24.74,24.75,24.7,24.7,23700.0,14.2806,14.2864,14.2575,14.2575,23700.0
2009-08-05 12:00:00,24.69,24.74,24.68,24.72,48500.0,14.2517,14.2806,14.246,14.269,48500.0
2009-08-05 12:30:00,24.73,24.75,24.71,24.72,54000.0,14.2748,14.2864,14.2633,14.269,54000.0
2009-08-05 13:00:00,24.72,24.76,24.66,24.74,64000.0,14.269,14.2921,14.2344,14.2806,64000.0
2009-08-05 13:30:00,24.75,24.75,24.64,24.69,64900.0,14.2864,14.2864,14.2229,14.2517,64900.0
2009-08-05 14:00:00,24.69,24.7,24.62,24.63,122300.0,14.2517,14.2575,14.2113,14.2171,122300.0
2009-08-05 14:30:00,24.63,24.71,24.6,24.7,113700.0,14.2171,14.2633,14.1998,14.2575,113700.0
2009-08-05 15:00:00,24.71,24.88,24.7,24.85,151800.0,14.2633,14.3614,14.2575,14.3441,151800.0
2009-08-05 15:30:00,24.86,24.86,24.6,24.74,353800.0,14.3499,14.3499,14.1998,14.2806,353800.0
2009-08-06 09:30:00,25.05,25.21,24.63,24.63,104700.0,14.4595,14.5519,14.2171,14.2171,104700.0
2009-08-06 10:00:00,24.62,24.67,24.36,24.42,102000.0,14.2113,14.2402,14.0612,14.0959,102000.0
2009-08-06 10:30:00,24.43,24.61,24.39,24.47,251000.0,14.1016,14.2055,14.0786,14.1247,251000.0
2009-08-06 11:00:00,24.46,24.59,24.41,24.49,135100.0,14.119,14.194,14.0901,14.1363,135100.0
2009-08-06 11:30:00,24.49,24.52,24.41,24.44,76000.0,14.1363,14.1536,14.0901,14.1074,76000.0
2009-08-06 12:00:00,24.43,24.54,24.34,24.49,146000.0,14.1016,14.1651,14.0497,14.1363,146000.0
2009-08-06 12:30:00,24.48,24.52,24.44,24.47,69900.0,14.1305,14.1536,14.1074,14.1247,69900.0
2009-08-06 13:00:00,24.48,24.5,24.46,24.48,33900.0,14.1305,14.1421,14.119,14.1305,33900.0
2009-08-06 13:30:00,24.48,24.52,24.35,24.38,82200.0,14.1305,14.1536,14.0555,14.0728,82200.0
2009-08-06 14:00:00,24.38,24.38,24.23,24.25,125300.0,14.0728,14.0728,13.9862,13.9977,125300.0
2009-08-06 14:30:00,24.25,24.37,24.21,24.33,63000.0,13.9977,14.067,13.9747,14.0439,63000.0
2009-08-06 15:00:00,24.33,24.4,24.32,24.37,99800.0,14.0439,14.0843,14.0382,14.067,99800.0
2009-08-06 15:30:00,24.37,24.4,24.24,24.24,243000.0,14.067,14.0843,13.992,13.992,243000.0
2009-08-07 09:30:00,24.66,24.66,24.36,24.39,66100.0,14.2344,14.2344,14.0612,14.0786,66100.0
2009-08-07 10:00:00,24.37,24.4,24.27,24.34,102800.0,14.067,14.0843,14.0093,14.0497,102800.0
2009-08-07 10:30:00,24.35,24.57,24.35,24.52,157000.0,14.0555,14.1825,14.0555,14.1536,157000.0
2009-08-07 11:00:00,24.52,24.6,24.46,24.48,70600.0,14.1536,14.1998,14.119,14.1305,70600.0
2009-08-07 11:30:00,24.48,24.53,24.4,24.51,137000.0,14.1305,14.1594,14.0843,14.1478,137000.0
2009-08-07 12:00:00,24.5,24.59,24.49,24.59,46700.0,14.1421,14.194,14.1363,14.194,46700.0
2009-08-07 12:30:00,24.58,24.67,24.58,24.64,44700.0,14.1882,14.2402,14.1882,14.2229,44700.0
2009-08-07 13:00:00,24.65,24.66,24.62,24.63,68600.0,14.2286,14.2344,14.2113,14.2171,68600.0
2009-08-07 13:30:00,24.63,24.65,24.55,24.64,110000.0,14.2171,14.2286,14.1709,14.2229,110000.0
2009-08-07 14:00:00,24.64,24.67,24.62,24.67,134900.0,14.2229,14.2402,14.2113,14.2402,134900.0
2009-08-07 14:30:00,24.67,24.76,24.66,24.75,77100.0,14.2402,14.2921,14.2344,14.2864,77100.0
2009-08-07 15:00:00,24.75,24.76,24.51,24.62,164900.0,14.2864,14.2921,14.1478,14.2113,164900.0
2009-08-07 15:30:00,24.63,24.65,24.54,24.62,333200.0,14.2171,14.2286,14.1651,14.2113,333200.0
2009-08-10 09:30:00,24.6,24.8,24.59,24.61,111600.0,14.1998,14.3152,14.194,14.2055,111600.0
2009-08-10 10:00:00,24.6,24.61,24.55,24.57,51300.0,14.1998,14.2055,14.1709,14.1825,51300.0
2009-08-10 10:30:00,24.57,24.58,24.53,24.54,40800.0,14.1825,14.1882,14.1594,14.1651,40800.0
2009-08-10 11:00:00,24.53,24.61,24.53,24.61,38600.0,14.1594,14.2055,14.1594,14.2055,38600.0
2009-08-10 11:30:00,24.6,24.65,24.59,24.64,47000.0,14.1998,14.2286,14.194,14.2229,47000.0
2009-08-10 12:00:00,24.64,24.65,24.6,24.62,43400.0,14.2229,14.2286,14.1998,14.2113,43400.0
2009-08-10 12:30:00,24.62,24.62,24.59,24.59,65800.0,14.2113,14.2113,14.194,14.194,65800.0
2009-08-10 13:00:00,24.6,24.6,24.35,24.38,103700.0,14.1998,14.1998,14.0555,14.0728,103700.0
2009-08-10 13:30:00,24.38,24.48,24.38,24.43,36900.0,14.0728,14.1305,14.0728,14.1016,36900.0
2009-08-10 14:00:00,24.43,24.44,24.34,24.4,49800.0,14.1016,14.1074,14.0497,14.0843,49800.0
2009-08-10 14:30:00,24.39,24.44,24.35,24.44,63800.0,14.0786,14.1074,14.0555,14.1074,63800.0
2009-08-10 15:00:00,24.44,24.52,24.43,24.52,74700.0,14.1074,14.1536,14.1016,14.1536,74700.0
2009-08-10 15:30:00,24.52,24.61,24.49,24.55,185400.0,14.1536,14.2055,14.1363,14.1709,185400.0
2009-08-11 09:30:00,24.55,24.69,24.53,24.6,92700.0,14.1709,14.2517,14.1594,14.1998,92700.0
2009-08-11 10:00:00,24.6,24.6,24.49,24.49,82900.0,14.1998,14.1998,14.1363,14.1363,82900.0
2009-08-11 10:30:00,24.49,24.55,24.46,24.54,52100.0,14.1363,14.1709,14.119,14.1651,52100.0
2009-08-11 11:00:00,24.55,24.56,24.41,24.5,72300.0,14.1709,14.1767,14.0901,14.1421,72300.0
2009-08-11 11:30:00,24.5,24.55,24.45,24.55,53200.0,14.1421,14.1709,14.1132,14.1709,53200.0
2009-08-11 12:00:00,24.54,24.63,24.51,24.53,26700.0,14.1651,14.2171,14.1478,14.1594,26700.0
2009-08-11 12:30:00,24.53,24.59,24.52,24.53,25700.0,14.1594,14.194,14.1536,14.1594,25700.0
2009-08-11 13:00:00,24.53,24.57,24.5,24.5,67200.0,14.1594,14.1825,14.1421,14.1421,67200.0
2009-08-11 13:30:00,24.5,24.6,24.48,24.55,81700.0,14.1421,14.1998,14.1305,14.1709,81700.0
2009-08-11 14:00:00,24.55,24.62,24.54,24.57,46700.0,14.1709,14.2113,14.1651,14.1825,46700.0
2009-08-11 14:30:00,24.57,24.58,24.54,24.57,109400.0,14.1825,14.1882,14.1651,14.1825,109400.0
2009-08-11 15:00:00,24.57,24.61,24.54,24.59,116200.0,14.1825,14.2055,14.1651,14.194,116200.0
2009-08-11 15:30:00,24.59,24.63,24.46,24.5,343700.0,14.194,14.2171,14.119,14.1421,343700.0
2009-08-12 09:30:00,24.5,24.78,24.5,24.69,157900.0,14.1421,14.3037,14.1421,14.2517,157900.0
2009-08-12 10:00:00,24.69,24.86,24.65,24.82,91900.0,14.2517,14.3499,14.2286,14.3268,91900.0
2009-08-12 10:30:00,24.82,24.93,24.78,24.89,102300.0,14.3268,14.3903,14.3037,14.3672,102300.0
2009-08-12 11:00:00,24.88,24.93,24.84,24.89,112800.0,14.3614,14.3903,14.3383,14.3672,112800.0
2009-08-12 11:30:00,24.89,24.93,24.87,24.87,88500.0,14.3672,14.3903,14.3556,14.3556,88500.0
2009-08-12 12:00:00,24.87,24.91,24.87,24.89,28400.0,14.3556,14.3787,14.3556,14.3672,28400.0
2009-08-12 12:30:00,24.89,24.93,24.89,24.93,56500.0,14.3672,14.3903,14.3672,14.3903,56500.0
2009-08-12 13:00:00,24.92,24.97,24.91,24.94,36200.0,14.3845,14.4133,14.3787,14.396,36200.0
2009-08-12 13:30:00,24.94,24.95,24.87,24.92,48700.0,14.396,14.4018,14.3556,14.3845,48700.0
2009-08-12 14:00:00,24.91,24.92,24.71,24.71,56000.0,14.3787,14.3845,14.2633,14.2633,56000.0
2009-08-12 14:30:00,24.7,24.92,24.67,24.92,250300.0,14.2575,14.3845,14.2402,14.3845,250300.0
2009-08-12 15:00:00,24.92,24.93,24.86,24.91,120100.0,14.3845,14.3903,14.3499,14.3787,120100.0
2009-08-12 15:30:00,24.92,24.93,24.73,24.78,290100.0,14.3845,14.3903,14.2748,14.3037,290100.0
2009-08-13 09:30:00,24.73,24.93,24.5,24.52,138900.0,14.2748,14.3903,14.1421,14.1536,138900.0
2009-08-13 10:00:00,24.52,24.82,24.49,24.8,68200.0,14.1536,14.3268,14.1363,14.3152,68200.0
2009-08-13 10:30:00,24.81,24.96,24.76,24.95,89400.0,14.321,14.4076,14.2921,14.4018,89400.0
2009-08-13 11:00:00,24.95,24.98,24.9,24.94,33400.0,14.4018,14.4191,14.3729,14.396,33400.0
2009-08-13 11:30:00,24.95,24.98,24.92,24.97,43800.0,14.4018,14.4191,14.3845,14.4133,43800.0
2009-08-13 12:00:00,24.97,24.98,24.95,24.95,60000.0,14.4133,14.4191,14.4018,14.4018,60000.0
2009-08-13 12:30:00,24.95,24.96,24.95,24.96,26400.0,14.4018,14.4076,14.4018,14.4076,26400.0
2009-08-13 13:00:00,24.95,25.0,24.9,24.91,86400.0,14.4018,14.4307,14.3729,14.3787,86400.0
2009-08-13 13:30:00,24.91,24.98,24.9,24.96,54800.0,14.3787,14.4191,14.3729,14.4076,54800.0
2009-08-13 14:00:00,24.96,25.0,24.93,24.99,125200.0,14.4076,14.4307,14.3903,14.4249,125200.0
2009-08-13 14:30:00,25.0,25.05,24.98,24.98,77400.0,14.4307,14.4595,14.4191,14.4191,77400.0
2009-08-13 15:00:00,24.99,25.04,24.98,25.01,59000.0,14.4249,14.4538,14.4191,14.4364,59000.0
2009-08-13 15:30:00,25.01,25.15,24.99,25.12,268200.0,14.4364,14.5173,14.4249,14.4999,268200.0
2009-08-14 09:30:00,25.1,25.14,24.91,24.95,121600.0,14.4884,14.5115,14.3787,14.4018,121600.0
2009-08-14 10:00:00,24.95,25.0,24.89,24.97,111000.0,14.4018,14.4307,14.3672,14.4133,111000.0
2009-08-14 10:30:00,24.96,24.99,24.91,24.99,67300.0,14.4076,14.4249,14.3787,14.4249,67300.0
2009-08-14 11:00:00,24.99,24.99,24.81,24.83,73300.0,14.4249,14.4249,14.321,14.3325,73300.0
2009-08-14 11:30:00,24.83,24.88,24.82,24.83,58000.0,14.3325,14.3614,14.3268,14.3325,58000.0
2009-08-14 12:00:00,24.83,24.84,24.8,24.82,21300.0,14.3325,14.3383,14.3152,14.3268,21300.0
2009-08-14 12:30:00,24.81,24.84,24.8,24.83,39600.0,14.321,14.3383,14.3152,14.3325,39600.0
2009-08-14 13:00:00,24.84,24.84,24.82,24.83,29500.0,14.3383,14.3383,14.3268,14.3325,29500.0
2009-08-14 13:30:00,24.83,24.85,24.81,24.82,93600.0,14.3325,14.3441,14.321,14.3268,93600.0
2009-08-14 14:00:00,24.82,24.82,24.75,24.77,46000.0,14.3268,14.3268,14.2864,14.2979,46000.0
2009-08-14 14:30:00,24.77,24.83,24.75,24.79,41900.0,14.2979,14.3325,14.2864,14.3094,41900.0
2009-08-14 15:00:00,24.78,24.83,24.78,24.8,41500.0,14.3037,14.3325,14.3037,14.3152,41500.0
2009-08-14 15:30:00,24.8,24.97,24.8,24.97,130300.0,14.3152,14.4133,14.3152,14.4133,130300.0
2009-08-17 09:30:00,24.58,24.8,24.51,24.72,109100.0,14.1882,14.3152,14.1478,14.269,109100.0
2009-08-17 10:00:00,24.72,24.77,24.6,24.67,68600.0,14.269,14.2979,14.1998,14.2402,68600.0
2009-08-17 10:30:00,24.66,24.66,24.51,24.54,58300.0,14.2344,14.2344,14.1478,14.1651,58300.0
2009-08-17 11:00:00,24.54,24.62,24.52,24.58,34200.0,14.1651,14.2113,14.1536,14.1882,34200.0
2009-08-17 11:30:00,24.58,24.59,24.54,24.56,19400.0,14.1882,14.194,14.1651,14.1767,19400.0
2009-08-17 12:00:00,24.56,24.56,24.51,24.54,16100.0,14.1767,14.1767,14.1478,14.1651,16100.0
2009-08-17 12:30:00,24.54,24.61,24.54,24.59,30900.0,14.1651,14.2055,14.1651,14.194,30900.0
2009-08-17 13:00:00,24.59,24.69,24.56,24.67,45700.0,14.194,14.2517,14.1767,14.2402,45700.0
2009-08-17 13:30:00,24.68,24.7,24.62,24.66,29700.0,14.246,14.2575,14.2113,14.2344,29700.0
2009-08-17 14:00:00,24.65,24.7,24.62,24.69,37800.0,14.2286,14.2575,14.2113,14.2517,37800.0
2009-08-17 14:30:00,24.69,24.7,24.62,24.62,54500.0,14.2517,14.2575,14.2113,14.2113,54500.0
2009-08-17 15:00:00,24.63,24.66,24.55,24.55,70200.0,14.2171,14.2344,14.1709,14.1709,70200.0
2009-08-17 15:30:00,24.55,24.55,24.42,24.44,237000.0,14.1709,14.1709,14.0959,14.1074,237000.0
2009-08-18 09:30:00,24.55,24.59,24.31,24.37,34100.0,14.1709,14.194,14.0324,14.067,34100.0
2009-08-18 10:00:00,24.39,24.49,24.39,24.46,31000.0,14.0786,14.1363,14.0786,14.119,31000.0
2009-08-18 10:30:00,24.46,24.5,24.43,24.43,29700.0,14.119,14.1421,14.1016,14.1016,29700.0
2009-08-18 11:00:00,24.44,24.54,24.44,24.53,33300.0,14.1074,14.1651,14.1074,14.1594,33300.0
2009-08-18 11:30:00,24.54,24.62,24.53,24.55,43500.0,14.1651,14.2113,14.1594,14.1709,43500.0
2009-08-18 12:00:00,24.56,24.6,24.51,24.51,40900.0,14.1767,14.1998,14.1478,14.1478,40900.0
2009-08-18 12:30:00,24.51,24.56,24.51,24.52,19800.0,14.1478,14.1767,14.1478,14.1536,19800.0
2009-08-18 13:00:00,24.52,24.53,24.46,24.47,27600.0,14.1536,14.1594,14.119,14.1247,27600.0
2009-08-18 13:30:00,24.47,24.48,24.43,24.47,55800.0,14.1247,14.1305,14.1016,14.1247,55800.0
2009-08-18 14:00:00,24.47,24.5,24.47,24.5,17500.0,14.1247,14.1421,14.1247,14.1421,17500.0
2009-08-18 14:30:00,24.5,24.52,24.47,24.48,30500.0,14.1421,14.1536,14.1247,14.1305,30500.0
2009-08-18 15:00:00,24.49,24.5,24.42,24.42,52800.0,14.1363,14.1421,14.0959,14.0959,52800.0
2009-08-18 15:30:00,24.43,24.44,24.39,24.43,232600.0,14.1016,14.1074,14.0786,14.1016,232600.0
2009-08-19 09:30:00,24.24,24.46,24.24,24.43,90300.0,13.992,14.119,13.992,14.1016,90300.0
2009-08-19 10:00:00,24.44,24.53,24.44,24.5,41300.0,14.1074,14.1594,14.1074,14.1421,41300.0
2009-08-19 10:30:00,24.5,24.51,24.45,24.5,106300.0,14.1421,14.1478,14.1132,14.1421,106300.0
2009-08-19 11:00:00,24.49,24.54,24.48,24.52,37800.0,14.1363,14.1651,14.1305,14.1536,37800.0
2009-08-19 11:30:00,24.53,24.6,24.43,24.58,42200.0,14.1594,14.1998,14.1016,14.1882,42200.0
2009-08-19 12:00:00,24.58,24.62,24.58,24.59,157900.0,14.1882,14.2113,14.1882,14.194,157900.0
2009-08-19 12:30:00,24.59,24.67,24.58,24.67,20500.0,14.194,14.2402,14.1882,14.2402,20500.0
2009-08-19 13:00:00,24.67,24.7,24.63,24.67,92800.0,14.2402,14.2575,14.2171,14.2402,92800.0
2009-08-19 13:30:00,24.67,24.69,24.6,24.6,24000.0,14.2402,14.2517,14.1998,14.1998,24000.0
2009-08-19 14:00:00,24.61,24.62,24.57,24.6,77500.0,14.2055,14.2113,14.1825,14.1998,77500.0
2009-08-19 14:30:00,24.6,24.6,24.55,24.56,38800.0,14.1998,14.1998,14.1709,14.1767,38800.0
2009-08-19 15:00:00,24.55,24.56,24.49,24.5,163100.0,14.1709,14.1767,14.1363,14.1421,163100.0
2009-08-19 15:30:00,24.51,24.6,24.5,24.59,361300.0,14.1478,14.1998,14.1421,14.194,361300.0
2009-08-20 09:30:00,24.46,24.68,24.44,24.61,43200.0,14.119,14.246,14.1074,14.2055,43200.0
2009-08-20 10:00:00,24.62,24.67,24.54,24.55,56600.0,14.2113,14.2402,14.1651,14.1709,56600.0
2009-08-20 10:30:00,24.55,24.74,24.55,24.68,304100.0,14.1709,14.2806,14.1709,14.246,304100.0
2009-08-20 11:00:00,24.68,24.7,24.65,24.66,54800.0,14.246,14.2575,14.2286,14.2344,54800.0
2009-08-20 11:30:00,24.67,24.69,24.57,24.57,51600.0,14.2402,14.2517,14.1825,14.1825,51600.0
2009-08-20 12:00:00,24.58,24.59,24.52,24.55,48000.0,14.1882,14.194,14.1536,14.1709,48000.0
2009-08-20 12:30:00,24.55,24.57,24.5,24.51,62200.0,14.1709,14.1825,14.1421,14.1478,62200.0
2009-08-20 13:00:00,24.51,24.55,24.43,24.47,74000.0,14.1478,14.1709,14.1016,14.1247,74000.0
2009-08-20 13:30:00,24.47,24.49,24.43,24.46,166300.0,14.1247,14.1363,14.1016,14.119,166300.0
2009-08-20 14:00:00,24.46,24.5,24.46,24.49,44100.0,14.119,14.1421,14.119,14.1363,44100.0
2009-08-20 14:30:00,24.49,24.52,24.46,24.52,42000.0,14.1363,14.1536,14.119,14.1536,42000.0
2009-08-20 15:00:00,24.51,24.6,24.51,24.6,72800.0,14.1478,14.1998,14.1478,14.1998,72800.0
2009-08-20 15:30:00,24.6,24.62,24.57,24.61,394800.0,14.1998,14.2113,14.1825,14.2055,394800.0
2009-08-21 09:30:00,24.75,24.78,24.51,24.68,244800.0,14.2864,14.3037,14.1478,14.246,244800.0
2009-08-21 10:00:00,24.68,24.95,24.68,24.88,198000.0,14.246,14.4018,14.246,14.3614,198000.0
2009-08-21 10:30:00,24.89,24.9,24.75,24.81,61700.0,14.3672,14.3729,14.2864,14.321,61700.0
2009-08-21 11:00:00,24.81,24.86,24.79,24.84,58200.0,14.321,14.3499,14.3094,14.3383,58200.0
2009-08-21 11:30:00,24.84,24.85,24.81,24.81,36200.0,14.3383,14.3441,14.321,14.321,36200.0
2009-08-21 12:00:00,24.82,24.82,24.8,24.81,27400.0,14.3268,14.3268,14.3152,14.321,27400.0
2009-08-21 12:30:00,24.81,24.81,24.77,24.77,47400.0,14.321,14.321,14.2979,14.2979,47400.0
2009-08-21 13:00:00,24.76,24.86,24.76,24.86,50700.0,14.2921,14.3499,14.2921,14.3499,50700.0
2009-08-21 13:30:00,24.86,24.88,24.85,24.86,35500.0,14.3499,14.3614,14.3441,14.3499,35500.0
2009-08-21 14:00:00,24.86,24.88,24.83,24.88,54000.0,14.3499,14.3614,14.3325,14.3614,54000.0
2009-08-21 14:30:00,24.88,24.9,24.85,24.86,27500.0,14.3614,14.3729,14.3441,14.3499,27500.0
2009-08-21 15:00:00,24.86,24.91,24.85,24.9,192800.0,14.3499,14.3787,14.3441,14.3729,192800.0
2009-08-21 15:30:00,24.9,24.97,24.89,24.9,325300.0,14.3729,14.4133,14.3672,14.3729,325300.0
2009-08-24 09:30:00,25.0,25.1,24.9,25.0,121700.0,14.4307,14.4884,14.3729,14.4307,121700.0
2009-08-24 10:00:00,25.0,25.11,24.99,25.09,52800.0,14.4307,14.4942,14.4249,14.4826,52800.0
2009-08-24 10:30:00,25.09,25.14,25.04,25.09,69800.0,14.4826,14.5115,14.4538,14.4826,69800.0
2009-08-24 11:00:00,25.09,25.13,25.07,25.08,40400.0,14.4826,14.5057,14.4711,14.4768,40400.0
2009-08-24 11:30:00,25.08,25.13,25.08,25.12,57100.0,14.4768,14.5057,14.4768,14.4999,57100.0
2009-08-24 12:00:00,25.12,25.12,24.99,24.99,115200.0,14.4999,14.4999,14.4249,14.4249,115200.0
2009-08-24 12:30:00,24.99,25.0,24.93,24.93,73400.0,14.4249,14.4307,14.3903,14.3903,73400.0
2009-08-24 13:00:00,24.93,24.93,24.67,24.71,114400.0,14.3903,14.3903,14.2402,14.2633,114400.0
2009-08-24 13:30:00,24.7,24.75,24.7,24.74,140800.0,14.2575,14.2864,14.2575,14.2806,140800.0
2009-08-24 14:00:00,24.74,24.8,24.71,24.72,87900.0,14.2806,14.3152,14.2633,14.269,87900.0
2009-08-24 14:30:00,24.72,24.76,24.71,24.73,55300.0,14.269,14.2921,14.2633,14.2748,55300.0
2009-08-24 15:00:00,24.73,24.74,24.55,24.64,137000.0,14.2748,14.2806,14.1709,14.2229,137000.0
2009-08-24 15:30:00,24.65,24.71,24.62,24.68,201500.0,14.2286,14.2633,14.2113,14.246,201500.0
2009-08-25 09:30:00,24.92,25.1,24.88,25.07,83700.0,14.3845,14.4884,14.3614,14.4711,83700.0
2009-08-25 10:00:00,25.07,25.18,24.99,25.03,111600.0,14.4711,14.5346,14.4249,14.448,111600.0
2009-08-25 10:30:00,25.01,25.11,25.01,25.09,37100.0,14.4364,14.4942,14.4364,14.4826,37100.0
2009-08-25 11:00:00,25.08,25.15,25.08,25.14,21300.0,14.4768,14.5173,14.4768,14.5115,21300.0
2009-08-25 11:30:00,25.14,25.22,25.12,25.19,39900.0,14.5115,14.5577,14.4999,14.5403,39900.0
2009-08-25 12:00:00,25.2,25.3,25.19,25.3,34600.0,14.5461,14.6038,14.5403,14.6038,34600.0
2009-08-25 12:30:00,25.3,25.3,25.28,25.28,55700.0,14.6038,14.6038,14.5923,14.5923,55700.0
2009-08-25 13:00:00,25.29,25.34,25.24,25.28,132400.0,14.5981,14.6269,14.5692,14.5923,132400.0
2009-08-25 13:30:00,25.28,25.28,25.19,25.2,98500.0,14.5923,14.5923,14.5403,14.5461,98500.0
2009-08-25 14:00:00,25.2,25.25,25.19,25.24,52100.0,14.5461,14.575,14.5403,14.5692,52100.0
2009-08-25 14:30:00,25.24,25.24,25.13,25.19,79600.0,14.5692,14.5692,14.5057,14.5403,79600.0
2009-08-25 15:00:00,25.2,25.24,25.13,25.18,190000.0,14.5461,14.5692,14.5057,14.5346,190000.0
2009-08-25 15:30:00,25.17,25.18,25.05,25.08,477800.0,14.5288,14.5346,14.4595,14.4768,477800.0
2009-08-26 09:30:00,25.12,25.42,25.01,25.11,54800.0,14.4999,14.6731,14.4364,14.4942,54800.0
2009-08-26 10:00:00,25.11,25.34,25.07,25.2,141000.0,14.4942,14.6269,14.4711,14.5461,141000.0
2009-08-26 10:30:00,25.21,25.3,25.19,25.26,55700.0,14.5519,14.6038,14.5403,14.5807,55700.0
2009-08-26 11:00:00,25.26,25.26,25.19,25.2,26000.0,14.5807,14.5807,14.5403,14.5461,26000.0
2009-08-26 11:30:00,25.19,25.26,25.18,25.24,45900.0,14.5403,14.5807,14.5346,14.5692,45900.0
2009-08-26 12:00:00,25.24,25.34,25.23,25.31,62000.0,14.5692,14.6269,14.5634,14.6096,62000.0
2009-08-26 12:30:00,25.31,25.31,25.24,25.28,13800.0,14.6096,14.6096,14.5692,14.5923,13800.0
2009-08-26 13:00:00,25.28,25.28,25.18,25.21,25200.0,14.5923,14.5923,14.5346,14.5519,25200.0
2009-08-26 13:30:00,25.21,25.3,25.21,25.3,19700.0,14.5519,14.6038,14.5519,14.6038,19700.0
2009-08-26 14:00:00,25.31,25.32,25.27,25.29,29400.0,14.6096,14.6154,14.5865,14.5981,29400.0
2009-08-26 14:30:00,25.29,25.33,25.25,25.25,34000.0,14.5981,14.6212,14.575,14.575,34000.0
2009-08-26 15:00:00,25.25,25.28,25.22,25.28,47700.0,14.575,14.5923,14.5577,14.5923,47700.0
2009-08-26 15:30:00,25.27,25.27,25.2,25.24,258400.0,14.5865,14.5865,14.5461,14.5692,258400.0
2009-08-27 09:30:00,25.34,25.34,25.14,25.17,85500.0,14.6269,14.6269,14.5115,14.5288,85500.0
2009-08-27 10:00:00,25.16,25.17,25.06,25.07,89900.0,14.523,14.5288,14.4653,14.4711,89900.0
2009-08-27 10:30:00,25.06,25.08,24.98,25.0,43900.0,14.4653,14.4768,14.4191,14.4307,43900.0
2009-08-27 11:00:00,24.99,25.14,24.98,25.14,38200.0,14.4249,14.5115,14.4191,14.5115,38200.0
2009-08-27 11:30:00,25.14,25.18,25.1,25.18,45600.0,14.5115,14.5346,14.4884,14.5346,45600.0
2009-08-27 12:00:00,25.18,25.31,25.18,25.3,99300.0,14.5346,14.6096,14.5346,14.6038,99300.0
2009-08-27 12:30:00,25.3,25.34,25.29,25.32,113600.0,14.6038,14.6269,14.5981,14.6154,113600.0
2009-08-27 13:00:00,25.32,25.34,25.27,25.33,65500.0,14.6154,14.6269,14.5865,14.6212,65500.0
2009-08-27 13:30:00,25.32,25.42,25.32,25.4,124900.0,14.6154,14.6731,14.6154,14.6616,124900.0
2009-08-27 14:00:00,25.41,25.43,25.39,25.4,62700.0,14.6673,14.6789,14.6558,14.6616,62700.0
2009-08-27 14:30:00,25.4,25.51,25.4,25.47,81600.0,14.6616,14.7251,14.6616,14.702,81600.0
2009-08-27 15:00:00,25.48,25.48,25.35,25.37,67000.0,14.7077,14.7077,14.6327,14.6442,67000.0
2009-08-27 15:30:00,25.36,25.46,25.36,25.43,123800.0,14.6385,14.6962,14.6385,14.6789,123800.0
2009-08-28 09:30:00,25.5,25.58,25.32,25.37,95200.0,14.7193,14.7655,14.6154,14.6442,95200.0
2009-08-28 10:00:00,25.37,25.44,25.33,25.34,50000.0,14.6442,14.6846,14.6212,14.6269,50000.0
2009-08-28 10:30:00,25.34,25.44,25.32,25.4,50800.0,14.6269,14.6846,14.6154,14.6616,50800.0
2009-08-28 11:00:00,25.41,25.47,25.38,25.45,40400.0,14.6673,14.702,14.65,14.6904,40400.0
2009-08-28 11:30:00,25.45,25.5,25.37,25.37,60600.0,14.6904,14.7193,14.6442,14.6442,60600.0
2009-08-28 12:00:00,25.38,25.42,25.24,25.27,51600.0,14.65,14.6731,14.5692,14.5865,51600.0
2009-08-28 12:30:00,25.27,25.3,25.27,25.29,19400.0,14.5865,14.6038,14.5865,14.5981,19400.0
2009-08-28 13:00:00,25.3,25.45,25.3,25.43,21600.0,14.6038,14.6904,14.6038,14.6789,21600.0
2009-08-28 13:30:00,25.43,25.48,25.4,25.46,61800.0,14.6789,14.7077,14.6616,14.6962,61800.0
2009-08-28 14:00:00,25.45,25.58,25.44,25.5,59100.0,14.6904,14.7655,14.6846,14.7193,59100.0
2009-08-28 14:30:00,25.5,25.6,25.5,25.56,72400.0,14.7193,14.777,14.7193,14.7539,72400.0
2009-08-28 15:00:00,25.57,25.57,25.5,25.51,46200.0,14.7597,14.7597,14.7193,14.7251,46200.0
2009-08-28 15:30:00,25.51,25.54,25.46,25.51,94400.0,14.7251,14.7424,14.6962,14.7251,94400.0
2009-08-31 09:30:00,25.26,25.46,25.22,25.36,98400.0,14.5807,14.6962,14.5577,14.6385,98400.0
2009-08-31 10:00:00,25.36,25.45,25.31,25.39,64800.0,14.6385,14.6904,14.6096,14.6558,64800.0
2009-08-31 10:30:00,25.39,25.5,25.35,25.49,67400.0,14.6558,14.7193,14.6327,14.7135,67400.0
2009-08-31 11:00:00,25.49,25.58,25.46,25.53,66200.0,14.7135,14.7655,14.6962,14.7366,66200.0
2009-08-31 11:30:00,25.52,25.55,25.49,25.51,26400.0,14.7308,14.7481,14.7135,14.7251,26400.0
2009-08-31 12:00:00,25.51,25.54,25.48,25.53,30500.0,14.7251,14.7424,14.7077,14.7366,30500.0
2009-08-31 12:30:00,25.52,25.53,25.49,25.5,25400.0,14.7308,14.7366,14.7135,14.7193,25400.0
2009-08-31 13:00:00,25.5,25.58,25.5,25.58,35700.0,14.7193,14.7655,14.7193,14.7655,35700.0
2009-08-31 13:30:00,25.57,25.6,25.53,25.54,41600.0,14.7597,14.777,14.7366,14.7424,41600.0
2009-08-31 14:00:00,25.53,25.58,25.45,25.58,118800.0,14.7366,14.7655,14.6904,14.7655,118800.0
2009-08-31 14:30:00,25.58,25.68,25.56,25.65,96100.0,14.7655,14.8232,14.7539,14.8059,96100.0
2009-08-31 15:00:00,25.66,25.67,25.56,25.64,114800.0,14.8116,14.8174,14.7539,14.8001,114800.0
2009-08-31 15:30:00,25.64,25.78,25.64,25.74,234600.0,14.8001,14.8809,14.8001,14.8578,234600.0
2009-09-01 09:30:00,25.55,25.93,25.52,25.79,108200.0,14.7481,14.9675,14.7308,14.8867,108200.0
2009-09-01 10:00:00,25.81,25.92,25.72,25.73,95400.0,14.8982,14.9617,14.8463,14.852,95400.0
2009-09-01 10:30:00,25.74,25.74,25.37,25.37,111600.0,14.8578,14.8578,14.6442,14.6442,111600.0
2009-09-01 11:00:00,25.37,25.37,25.14,25.16,232000.0,14.6442,14.6442,14.5115,14.523,232000.0
2009-09-01 11:30:00,25.15,25.18,24.99,25.11,111200.0,14.5173,14.5346,14.4249,14.4942,111200.0
2009-09-01 12:00:00,25.12,25.18,25.08,25.08,57400.0,14.4999,14.5346,14.4768,14.4768,57400.0
2009-09-01 12:30:00,25.08,25.21,25.04,25.21,69700.0,14.4768,14.5519,14.4538,14.5519,69700.0
2009-09-01 13:00:00,25.21,25.23,25.13,25.16,46000.0,14.5519,14.5634,14.5057,14.523,46000.0
2009-09-01 13:30:00,25.15,25.18,25.08,25.17,45700.0,14.5173,14.5346,14.4768,14.5288,45700.0
2009-09-01 14:00:00,25.16,25.16,25.06,25.08,31900.0,14.523,14.523,14.4653,14.4768,31900.0
2009-09-01 14:30:00,25.08,25.12,25.01,25.09,38800.0,14.4768,14.4999,14.4364,14.4826,38800.0
2009-09-01 15:00:00,25.09,25.12,24.96,24.96,75700.0,14.4826,14.4999,14.4076,14.4076,75700.0
2009-09-01 15:30:00,24.95,24.98,24.84,24.88,388100.0,14.4018,14.4191,14.3383,14.3614,388100.0
2009-09-02 09:30:00,24.59,24.8,24.55,24.61,162800.0,14.194,14.3152,14.1709,14.2055,162800.0
2009-09-02 10:00:00,24.6,24.75,24.56,24.7,120400.0,14.1998,14.2864,14.1767,14.2575,120400.0
2009-09-02 10:30:00,24.7,24.71,24.63,24.71,107300.0,14.2575,14.2633,14.2171,14.2633,107300.0
2009-09-02 11:00:00,24.7,24.7,24.63,24.69,37100.0,14.2575,14.2575,14.2171,14.2517,37100.0
2009-09-02 11:30:00,24.69,24.74,24.65,24.65,40900.0,14.2517,14.2806,14.2286,14.2286,40900.0
2009-09-02 12:00:00,24.65,24.7,24.65,24.69,34000.0,14.2286,14.2575,14.2286,14.2517,34000.0
2009-09-02 12:30:00,24.68,24.75,24.67,24.74,28200.0,14.246,14.2864,14.2402,14.2806,28200.0
2009-09-02 13:00:00,24.73,24.73,24.67,24.68,42700.0,14.2748,14.2748,14.2402,14.246,42700.0
2009-09-02 13:30:00,24.68,24.69,24.64,24.65,31500.0,14.246,14.2517,14.2229,14.2286,31500.0
2009-09-02 14:00:00,24.65,24.68,24.63,24.63,62600.0,14.2286,14.246,14.2171,14.2171,62600.0
2009-09-02 14:30:00,24.64,24.67,24.59,24.59,103900.0,14.2229,14.2402,14.194,14.194,103900.0
2009-09-02 15:00:00,24.59,24.63,24.54,24.62,55300.0,14.194,14.2171,14.1651,14.2113,55300.0
2009-09-02 15:30:00,24.61,24.65,24.55,24.58,307200.0,14.2055,14.2286,14.1709,14.1882,307200.0
2009-09-03 09:30:00,24.82,24.82,24.61,24.77,156900.0,14.3268,14.3268,14.2055,14.2979,156900.0
2009-09-03 10:00:00,24.77,24.84,24.5,24.57,178300.0,14.2979,14.3383,14.1421,14.1825,178300.0
2009-09-03 10:30:00,24.56,24.68,24.55,24.67,65000.0,14.1767,14.246,14.1709,14.2402,65000.0
2009-09-03 11:00:00,24.67,24.82,24.67,24.75,60700.0,14.2402,14.3268,14.2402,14.2864,60700.0
2009-09-03 11:30:00,24.75,24.78,24.7,24.71,68400.0,14.2864,14.3037,14.2575,14.2633,68400.0
2009-09-03 12:00:00,24.7,24.72,24.63,24.63,36800.0,14.2575,14.269,14.2171,14.2171,36800.0
2009-09-03 12:30:00,24.63,24.66,24.6,24.66,27500.0,14.2171,14.2344,14.1998,14.2344,27500.0
2009-09-03 13:00:00,24.66,24.68,24.64,24.65,78800.0,14.2344,14.246,14.2229,14.2286,78800.0
2009-09-03 13:30:00,24.64,24.66,24.6,24.61,60900.0,14.2229,14.2344,14.1998,14.2055,60900.0
2009-09-03 14:00:00,24.61,24.67,24.61,24.66,43200.0,14.2055,14.2402,14.2055,14.2344,43200.0
2009-09-03 14:30:00,24.65,24.66,24.58,24.63,36900.0,14.2286,14.2344,14.1882,14.2171,36900.0
2009-09-03 15:00:00,24.62,24.71,24.62,24.69,76000.0,14.2113,14.2633,14.2113,14.2517,76000.0
2009-09-03 15:30:00,24.69,24.91,24.68,24.89,289400.0,14.2517,14.3787,14.246,14.3672,289400.0
2009-09-04 09:30:00,25.01,25.01,24.59,24.69,62100.0,14.4364,14.4364,14.194,14.2517,62100.0
2009-09-04 10:00:00,24.7,24.81,24.7,24.76,39400.0,14.2575,14.321,14.2575,14.2921,39400.0
2009-09-04 10:30:00,24.76,24.82,24.75,24.8,43800.0,14.2921,14.3268,14.2864,14.3152,43800.0
2009-09-04 11:00:00,24.81,24.82,24.78,24.81,20000.0,14.321,14.3268,14.3037,14.321,20000.0
2009-09-04 11:30:00,24.81,24.82,24.73,24.74,17500.0,14.321,14.3268,14.2748,14.2806,17500.0
2009-09-04 12:00:00,24.74,24.84,24.74,24.81,32200.0,14.2806,14.3383,14.2806,14.321,32200.0
2009-09-04 12:30:00,24.82,24.83,24.77,24.78,23700.0,14.3268,14.3325,14.2979,14.3037,23700.0
2009-09-04 13:00:00,24.78,24.84,24.74,24.84,22400.0,14.3037,14.3383,14.2806,14.3383,22400.0
2009-09-04 13:30:00,24.84,24.84,24.76,24.76,81000.0,14.3383,14.3383,14.2921,14.2921,81000.0
2009-09-04 14:00:00,24.77,24.82,24.76,24.77,50800.0,14.2979,14.3268,14.2921,14.2979,50800.0
2009-09-04 14:30:00,24.77,24.85,24.77,24.82,55800.0,14.2979,14.3441,14.2979,14.3268,55800.0
2009-09-04 15:00:00,24.83,24.83,24.75,24.82,52800.0,14.3325,14.3325,14.2864,14.3268,52800.0
2009-09-04 15:30:00,24.83,24.91,24.79,24.91,111800.0,14.3325,14.3787,14.3094,14.3787,111800.0
2009-09-08 09:30:00,25.01,25.14,24.79,24.81,95700.0,14.4364,14.5115,14.3094,14.321,95700.0
2009-09-08 10:00:00,24.8,24.87,24.76,24.82,46600.0,14.3152,14.3556,14.2921,14.3268,46600.0
2009-09-08 10:30:00,24.83,24.98,24.83,24.96,63700.0,14.3325,14.4191,14.3325,14.4076,63700.0
2009-09-08 11:00:00,24.96,25.0,24.93,24.99,31100.0,14.4076,14.4307,14.3903,14.4249,31100.0
2009-09-08 11:30:00,24.98,24.98,24.82,24.86,31600.0,14.4191,14.4191,14.3268,14.3499,31600.0
2009-09-08 12:00:00,24.86,24.92,24.85,24.9,15600.0,14.3499,14.3845,14.3441,14.3729,15600.0
2009-09-08 12:30:00,24.91,24.91,24.86,24.86,14200.0,14.3787,14.3787,14.3499,14.3499,14200.0
2009-09-08 13:00:00,24.86,24.86,24.74,24.79,30200.0,14.3499,14.3499,14.2806,14.3094,30200.0
2009-09-08 13:30:00,24.79,24.8,24.76,24.8,45100.0,14.3094,14.3152,14.2921,14.3152,45100.0
2009-09-08 14:00:00,24.8,24.8,24.78,24.79,48900.0,14.3152,14.3152,14.3037,14.3094,48900.0
2009-09-08 14:30:00,24.8,24.82,24.77,24.81,35300.0,14.3152,14.3268,14.2979,14.321,35300.0
2009-09-08 15:00:00,24.81,24.91,24.78,24.9,117100.0,14.321,14.3787,14.3037,14.3729,117100.0
2009-09-08 15:30:00,24.9,25.05,24.88,25.04,360500.0,14.3729,14.4595,14.3614,14.4538,360500.0
2009-09-09 09:30:00,25.03,25.15,24.9,25.0,57800.0,14.448,14.5173,14.3729,14.4307,57800.0
2009-09-09 10:00:00,25.0,25.07,24.94,24.97,40300.0,14.4307,14.4711,14.396,14.4133,40300.0
2009-09-09 10:30:00,24.97,25.0,24.88,24.91,41000.0,14.4133,14.4307,14.3614,14.3787,41000.0
2009-09-09 11:00:00,24.92,24.97,24.86,24.97,43100.0,14.3845,14.4133,14.3499,14.4133,43100.0
2009-09-09 11:30:00,24.97,25.11,24.97,25.08,30000.0,14.4133,14.4942,14.4133,14.4768,30000.0
2009-09-09 12:00:00,25.08,25.18,25.08,25.17,26800.0,14.4768,14.5346,14.4768,14.5288,26800.0
2009-09-09 12:30:00,25.18,25.29,25.17,25.24,64700.0,14.5346,14.5981,14.5288,14.5692,64700.0
2009-09-09 13:00:00,25.24,25.36,25.21,25.35,55400.0,14.5692,14.6385,14.5519,14.6327,55400.0
2009-09-09 13:30:00,25.34,25.34,25.3,25.31,37800.0,14.6269,14.6269,14.6038,14.6096,37800.0
2009-09-09 14:00:00,25.31,25.33,25.27,25.3,122000.0,14.6096,14.6212,14.5865,14.6038,122000.0
2009-09-09 14:30:00,25.3,25.34,25.23,25.26,104800.0,14.6038,14.6269,14.5634,14.5807,104800.0
2009-09-09 15:00:00,25.26,25.33,25.23,25.31,84000.0,14.5807,14.6212,14.5634,14.6096,84000.0
2009-09-09 15:30:00,25.31,25.44,25.28,25.43,199200.0,14.6096,14.6846,14.5923,14.6789,199200.0
2009-09-10 09:30:00,25.42,25.44,25.19,25.22,71300.0,14.6731,14.6846,14.5403,14.5577,71300.0
2009-09-10 10:00:00,25.22,25.35,25.22,25.29,88800.0,14.5577,14.6327,14.5577,14.5981,88800.0
2009-09-10 10:30:00,25.28,25.48,25.28,25.46,59800.0,14.5923,14.7077,14.5923,14.6962,59800.0
2009-09-10 11:00:00,25.46,25.5,25.37,25.46,144600.0,14.6962,14.7193,14.6442,14.6962,144600.0
2009-09-10 11:30:00,25.45,25.51,25.39,25.4,57100.0,14.6904,14.7251,14.6558,14.6616,57100.0
2009-09-10 12:00:00,25.39,25.44,25.38,25.4,45500.0,14.6558,14.6846,14.65,14.6616,45500.0
2009-09-10 12:30:00,25.41,25.47,25.4,25.46,28900.0,14.6673,14.702,14.6616,14.6962,28900.0
2009-09-10 13:00:00,25.45,25.5,25.4,25.41,45600.0,14.6904,14.7193,14.6616,14.6673,45600.0
2009-09-10 13:30:00,25.41,25.58,25.4,25.55,54100.0,14.6673,14.7655,14.6616,14.7481,54100.0
2009-09-10 14:00:00,25.55,25.59,25.47,25.48,48700.0,14.7481,14.7712,14.702,14.7077,48700.0
2009-09-10 14:30:00,25.49,25.52,25.4,25.42,96700.0,14.7135,14.7308,14.6616,14.6731,96700.0
2009-09-10 15:00:00,25.42,25.42,25.36,25.39,196300.0,14.6731,14.6731,14.6385,14.6558,196300.0
2009-09-10 15:30:00,25.4,25.46,25.36,25.46,292800.0,14.6616,14.6962,14.6385,14.6962,292800.0
2009-09-11 09:30:00,25.54,25.56,25.33,25.4,34900.0,14.7424,14.7539,14.6212,14.6616,34900.0
2009-09-11 10:00:00,25.41,25.45,25.26,25.33,53100.0,14.6673,14.6904,14.5807,14.6212,53100.0
2009-09-11 10:30:00,25.32,25.35,25.28,25.34,63100.0,14.6154,14.6327,14.5923,14.6269,63100.0
2009-09-11 11:00:00,25.35,25.42,25.3,25.31,22600.0,14.6327,14.6731,14.6038,14.6096,22600.0
2009-09-11 11:30:00,25.32,25.36,25.3,25.36,15100.0,14.6154,14.6385,14.6038,14.6385,15100.0
2009-09-11 12:00:00,25.36,25.37,25.3,25.32,24200.0,14.6385,14.6442,14.6038,14.6154,24200.0
2009-09-11 12:30:00,25.32,25.35,25.27,25.34,40800.0,14.6154,14.6327,14.5865,14.6269,40800.0
2009-09-11 13:00:00,25.34,25.42,25.32,25.42,26900.0,14.6269,14.6731,14.6154,14.6731,26900.0
2009-09-11 13:30:00,25.42,25.49,25.42,25.45,44900.0,14.6731,14.7135,14.6731,14.6904,44900.0
2009-09-11 14:00:00,25.45,25.52,25.45,25.51,76800.0,14.6904,14.7308,14.6904,14.7251,76800.0
2009-09-11 14:30:00,25.52,25.58,25.47,25.49,56300.0,14.7308,14.7655,14.702,14.7135,56300.0
2009-09-11 15:00:00,25.48,25.56,25.47,25.54,75800.0,14.7077,14.7539,14.702,14.7424,75800.0
2009-09-11 15:30:00,25.54,25.59,25.49,25.51,176600.0,14.7424,14.7712,14.7135,14.7251,176600.0
2009-09-14 09:30:00,25.32,25.48,25.29,25.47,55600.0,14.6154,14.7077,14.5981,14.702,55600.0
2009-09-14 10:00:00,25.47,25.52,25.4,25.42,63100.0,14.702,14.7308,14.6616,14.6731,63100.0
2009-09-14 10:30:00,25.41,25.54,25.4,25.53,34100.0,14.6673,14.7424,14.6616,14.7366,34100.0
2009-09-14 11:00:00,25.52,25.6,25.5,25.59,43800.0,14.7308,14.777,14.7193,14.7712,43800.0
2009-09-14 11:30:00,25.59,25.63,25.55,25.63,38400.0,14.7712,14.7943,14.7481,14.7943,38400.0
2009-09-14 12:00:00,25.63,25.64,25.59,25.59,42300.0,14.7943,14.8001,14.7712,14.7712,42300.0
2009-09-14 12:30:00,25.58,25.61,25.54,25.58,26500.0,14.7655,14.7828,14.7424,14.7655,26500.0
2009-09-14 13:00:00,25.58,25.61,25.57,25.6,20100.0,14.7655,14.7828,14.7597,14.777,20100.0
2009-09-14 13:30:00,25.6,25.65,25.57,25.62,74300.0,14.777,14.8059,14.7597,14.7885,74300.0
2009-09-14 14:00:00,25.61,25.72,25.6,25.72,16400.0,14.7828,14.8463,14.777,14.8463,16400.0
2009-09-14 14:30:00,25.72,25.77,25.71,25.77,45100.0,14.8463,14.8751,14.8405,14.8751,45100.0
2009-09-14 15:00:00,25.77,25.9,25.75,25.85,107000.0,14.8751,14.9502,14.8636,14.9213,107000.0
2009-09-14 15:30:00,25.85,25.94,25.84,25.93,229200.0,14.9213,14.9733,14.9155,14.9675,229200.0
2009-09-15 09:30:00,25.87,26.04,25.83,25.92,83300.0,14.9329,15.031,14.9098,14.9617,83300.0
2009-09-15 10:00:00,25.93,25.95,25.85,25.93,78800.0,14.9675,14.979,14.9213,14.9675,78800.0
2009-09-15 10:30:00,25.94,25.95,25.88,25.93,82000.0,14.9733,14.979,14.9386,14.9675,82000.0
2009-09-15 11:00:00,25.93,25.94,25.81,25.82,63900.0,14.9675,14.9733,14.8982,14.904,63900.0
2009-09-15 11:30:00,25.83,25.93,25.79,25.91,46600.0,14.9098,14.9675,14.8867,14.9559,46600.0
2009-09-15 12:00:00,25.89,25.89,25.77,25.79,46800.0,14.9444,14.9444,14.8751,14.8867,46800.0
2009-09-15 12:30:00,25.79,25.79,25.75,25.77,44000.0,14.8867,14.8867,14.8636,14.8751,44000.0
2009-09-15 13:00:00,25.77,25.87,25.73,25.87,110400.0,14.8751,14.9329,14.852,14.9329,110400.0
2009-09-15 13:30:00,25.86,25.86,25.78,25.85,40500.0,14.9271,14.9271,14.8809,14.9213,40500.0
2009-09-15 14:00:00,25.85,25.88,25.83,25.86,63200.0,14.9213,14.9386,14.9098,14.9271,63200.0
2009-09-15 14:30:00,25.86,25.87,25.76,25.85,114300.0,14.9271,14.9329,14.8694,14.9213,114300.0
2009-09-15 15:00:00,25.85,25.88,25.75,25.81,154100.0,14.9213,14.9386,14.8636,14.8982,154100.0
2009-09-15 15:30:00,25.81,25.83,25.72,25.77,217100.0,14.8982,14.9098,14.8463,14.8751,217100.0
2009-09-16 09:30:00,25.63,25.68,25.43,25.55,84500.0,15.0184,15.0477,14.9012,14.9715,84500.0
2009-09-16 10:00:00,25.55,25.59,25.46,25.51,96100.0,14.9715,14.995,14.9188,14.9481,96100.0
2009-09-16 10:30:00,25.52,25.55,25.45,25.5,78100.0,14.9539,14.9715,14.9129,14.9422,78100.0
2009-09-16 11:00:00,25.51,25.68,25.48,25.61,160200.0,14.9481,15.0477,14.9305,15.0067,160200.0
2009-09-16 11:30:00,25.61,25.79,25.6,25.75,92500.0,15.0067,15.1121,15.0008,15.0887,92500.0
2009-09-16 12:00:00,25.74,25.77,25.64,25.69,100200.0,15.0828,15.1004,15.0242,15.0535,100200.0
2009-09-16 12:30:00,25.68,25.83,25.68,25.81,46600.0,15.0477,15.1356,15.0477,15.1239,46600.0
2009-09-16 13:00:00,25.81,25.92,25.81,25.92,47800.0,15.1239,15.1883,15.1239,15.1883,47800.0
2009-09-16 13:30:00,25.92,25.97,25.88,25.96,36700.0,15.1883,15.2176,15.1649,15.2118,36700.0
2009-09-16 14:00:00,25.96,25.99,25.91,25.95,54100.0,15.2118,15.2293,15.1825,15.2059,54100.0
2009-09-16 14:30:00,25.95,26.0,25.9,25.93,62100.0,15.2059,15.2352,15.1766,15.1942,62100.0
2009-09-16 15:00:00,25.93,25.98,25.9,25.95,106000.0,15.1942,15.2235,15.1766,15.2059,106000.0
2009-09-16 15:30:00,25.95,26.09,25.94,26.08,252000.0,15.2059,15.2879,15.2,15.2821,252000.0
2009-09-17 09:30:00,26.0,26.19,25.87,26.11,61000.0,15.2352,15.3465,15.159,15.2997,61000.0
2009-09-17 10:00:00,26.12,26.18,25.82,25.88,102900.0,15.3055,15.3407,15.1297,15.1649,102900.0
2009-09-17 10:30:00,25.89,25.93,25.76,25.77,61300.0,15.1707,15.1942,15.0946,15.1004,61300.0
2009-09-17 11:00:00,25.77,25.88,25.73,25.87,57200.0,15.1004,15.1649,15.077,15.159,57200.0
2009-09-17 11:30:00,25.88,25.88,25.76,25.86,28500.0,15.1649,15.1649,15.0946,15.1532,28500.0
2009-09-17 12:00:00,25.87,25.92,25.68,25.8,41000.0,15.159,15.1883,15.0477,15.118,41000.0
2009-09-17 12:30:00,25.79,25.79,25.65,25.65,40600.0,15.1121,15.1121,15.0301,15.0301,40600.0
2009-09-17 13:00:00,25.65,25.74,25.64,25.67,29700.0,15.0301,15.0828,15.0242,15.0418,29700.0
2009-09-17 13:30:00,25.67,25.73,25.65,25.71,51100.0,15.0418,15.077,15.0301,15.0653,51100.0
2009-09-17 14:00:00,25.71,25.72,25.65,25.66,43100.0,15.0653,15.0711,15.0301,15.036,43100.0
2009-09-17 14:30:00,25.66,25.73,25.63,25.65,43400.0,15.036,15.077,15.0184,15.0301,43400.0
2009-09-17 15:00:00,25.64,25.67,25.59,25.63,146100.0,15.0242,15.0418,14.995,15.0184,146100.0
2009-09-17 15:30:00,25.62,25.64,25.5,25.53,185900.0,15.0125,15.0242,14.9422,14.9598,185900.0
2009-09-18 09:30:00,25.76,25.92,25.57,25.88,285000.0,15.0946,15.1883,14.9832,15.1649,285000.0
2009-09-18 10:00:00,25.88,25.98,25.88,25.91,86200.0,15.1649,15.2235,15.1649,15.1825,86200.0
2009-09-18 10:30:00,25.91,26.0,25.88,25.99,72500.0,15.1825,15.2352,15.1649,15.2293,72500.0
2009-09-18 11:00:00,25.99,25.99,25.88,25.88,44500.0,15.2293,15.2293,15.1649,15.1649,44500.0
2009-09-18 11:30:00,25.88,25.96,25.85,25.94,46100.0,15.1649,15.2118,15.1473,15.2,46100.0
2009-09-18 12:00:00,25.93,25.98,25.92,25.95,51200.0,15.1942,15.2235,15.1883,15.2059,51200.0
2009-09-18 12:30:00,25.94,26.0,25.94,26.0,58900.0,15.2,15.2352,15.2,15.2352,58900.0
2009-09-18 13:00:00,26.0,26.03,25.98,26.01,74000.0,15.2352,15.2528,15.2235,15.2411,74000.0
2009-09-18 13:30:00,26.01,26.05,26.0,26.03,83200.0,15.2411,15.2645,15.2352,15.2528,83200.0
2009-09-18 14:00:00,26.03,26.06,25.97,25.97,67500.0,15.2528,15.2704,15.2176,15.2176,67500.0
2009-09-18 14:30:00,25.97,25.98,25.92,25.93,39600.0,15.2176,15.2235,15.1883,15.1942,39600.0
2009-09-18 15:00:00,25.94,26.11,25.94,26.06,101400.0,15.2,15.2997,15.2,15.2704,101400.0
2009-09-18 15:30:00,26.06,26.07,25.89,25.91,239900.0,15.2704,15.2762,15.1707,15.1825,239900.0
2009-09-21 09:30:00,25.78,25.95,25.76,25.91,59200.0,15.1063,15.2059,15.0946,15.1825,59200.0
2009-09-21 10:00:00,25.9,25.96,25.82,25.84,44500.0,15.1766,15.2118,15.1297,15.1414,44500.0
2009-09-21 10:30:00,25.84,25.87,25.78,25.82,19700.0,15.1414,15.159,15.1063,15.1297,19700.0
2009-09-21 11:00:00,25.82,25.84,25.78,25.8,19300.0,15.1297,15.1414,15.1063,15.118,19300.0
2009-09-21 11:30:00,25.81,25.83,25.81,25.82,23800.0,15.1239,15.1356,15.1239,15.1297,23800.0
2009-09-21 12:00:00,25.82,25.82,25.78,25.79,11400.0,15.1297,15.1297,15.1063,15.1121,11400.0
2009-09-21 12:30:00,25.79,25.83,25.75,25.75,35900.0,15.1121,15.1356,15.0887,15.0887,35900.0
2009-09-21 13:00:00,25.75,25.81,25.75,25.77,43700.0,15.0887,15.1239,15.0887,15.1004,43700.0
2009-09-21 13:30:00,25.78,25.79,25.75,25.78,49200.0,15.1063,15.1121,15.0887,15.1063,49200.0
2009-09-21 14:00:00,25.78,25.8,25.73,25.74,28800.0,15.1063,15.118,15.077,15.0828,28800.0
2009-09-21 14:30:00,25.74,25.81,25.73,25.76,32800.0,15.0828,15.1239,15.077,15.0946,32800.0
2009-09-21 15:00:00,25.75,25.85,25.75,25.77,57600.0,15.0887,15.1473,15.0887,15.1004,57600.0
2009-09-21 15:30:00,25.78,25.78,25.66,25.67,217000.0,15.1063,15.1063,15.036,15.0418,217000.0
2009-09-22 09:30:00,25.88,25.89,25.57,25.58,51400.0,15.1649,15.1707,14.9832,14.9891,51400.0
2009-09-22 10:00:00,25.58,25.7,25.54,25.57,35000.0,14.9891,15.0594,14.9657,14.9832,35000.0
2009-09-22 10:30:00,25.57,25.57,25.48,25.49,22300.0,14.9832,14.9832,14.9305,14.9364,22300.0
2009-09-22 11:00:00,25.48,25.52,25.46,25.5,13700.0,14.9305,14.9539,14.9188,14.9422,13700.0
2009-09-22 11:30:00,25.5,25.55,25.46,25.54,23200.0,14.9422,14.9715,14.9188,14.9657,23200.0
2009-09-22 12:00:00,25.55,25.57,25.52,25.53,45700.0,14.9715,14.9832,14.9539,14.9598,45700.0
2009-09-22 12:30:00,25.53,25.54,25.5,25.52,10200.0,14.9598,14.9657,14.9422,14.9539,10200.0
2009-09-22 13:00:00,25.51,25.59,25.5,25.54,35300.0,14.9481,14.995,14.9422,14.9657,35300.0
2009-09-22 13:30:00,25.55,25.61,25.5,25.6,28700.0,14.9715,15.0067,14.9422,15.0008,28700.0
2009-09-22 14:00:00,25.6,25.64,25.58,25.6,54200.0,15.0008,15.0242,14.9891,15.0008,54200.0
2009-09-22 14:30:00,25.61,25.65,25.58,25.64,63600.0,15.0067,15.0301,14.9891,15.0242,63600.0
2009-09-22 15:00:00,25.64,25.64,25.52,25.57,96700.0,15.0242,15.0242,14.9539,14.9832,96700.0
2009-09-22 15:30:00,25.58,25.61,25.51,25.55,175600.0,14.9891,15.0067,14.9481,14.9715,175600.0
2009-09-23 09:30:00,25.54,25.62,25.5,25.61,70100.0,14.9657,15.0125,14.9422,15.0067,70100.0
2009-09-23 10:00:00,25.6,25.68,25.6,25.63,47800.0,15.0008,15.0477,15.0008,15.0184,47800.0
2009-09-23 10:30:00,25.62,25.66,25.57,25.61,43500.0,15.0125,15.036,14.9832,15.0067,43500.0
2009-09-23 11:00:00,25.6,25.65,25.58,25.6,66000.0,15.0008,15.0301,14.9891,15.0008,66000.0
2009-09-23 11:30:00,25.6,25.66,25.59,25.65,47700.0,15.0008,15.036,14.995,15.0301,47700.0
2009-09-23 12:00:00,25.65,25.7,25.64,25.7,19100.0,15.0301,15.0594,15.0242,15.0594,19100.0
2009-09-23 12:30:00,25.7,25.73,25.64,25.73,31200.0,15.0594,15.077,15.0242,15.077,31200.0
2009-09-23 13:00:00,25.73,25.73,25.67,25.69,25200.0,15.077,15.077,15.0418,15.0535,25200.0
2009-09-23 13:30:00,25.68,25.77,25.67,25.76,36000.0,15.0477,15.1004,15.0418,15.0946,36000.0
2009-09-23 14:00:00,25.76,25.86,25.7,25.77,48600.0,15.0946,15.1532,15.0594,15.1004,48600.0
2009-09-23 14:30:00,25.79,25.86,25.73,25.73,75100.0,15.1121,15.1532,15.077,15.077,75100.0
2009-09-23 15:00:00,25.74,25.78,25.63,25.65,83100.0,15.0828,15.1063,15.0184,15.0301,83100.0
2009-09-23 15:30:00,25.66,25.66,25.36,25.36,304700.0,15.036,15.036,14.8602,14.8602,304700.0
2009-09-24 09:30:00,25.64,25.68,25.49,25.67,80100.0,15.0242,15.0477,14.9364,15.0418,80100.0
2009-09-24 10:00:00,25.64,25.68,25.25,25.39,78200.0,15.0242,15.0477,14.7957,14.8778,78200.0
2009-09-24 10:30:00,25.37,25.43,25.32,25.42,42200.0,14.866,14.9012,14.8367,14.8953,42200.0
2009-09-24 11:00:00,25.41,25.5,25.4,25.43,19000.0,14.8895,14.9422,14.8836,14.9012,19000.0
2009-09-24 11:30:00,25.42,25.51,25.39,25.44,19300.0,14.8953,14.9481,14.8778,14.9071,19300.0
2009-09-24 12:00:00,25.43,25.44,25.41,25.41,10600.0,14.9012,14.9071,14.8895,14.8895,10600.0
2009-09-24 12:30:00,25.41,25.42,25.32,25.34,15600.0,14.8895,14.8953,14.8367,14.8485,15600.0
2009-09-24 13:00:00,25.34,25.43,25.34,25.39,34800.0,14.8485,14.9012,14.8485,14.8778,34800.0
2009-09-24 13:30:00,25.39,25.4,25.29,25.39,43100.0,14.8778,14.8836,14.8192,14.8778,43100.0
2009-09-24 14:00:00,25.38,25.41,25.34,25.38,57800.0,14.8719,14.8895,14.8485,14.8719,57800.0
2009-09-24 14:30:00,25.37,25.48,25.36,25.48,56700.0,14.866,14.9305,14.8602,14.9305,56700.0
2009-09-24 15:00:00,25.48,25.51,25.39,25.43,61500.0,14.9305,14.9481,14.8778,14.9012,61500.0
2009-09-24 15:30:00,25.43,25.45,25.36,25.39,191200.0,14.9012,14.9129,14.8602,14.8778,191200.0
2009-09-25 09:30:00,25.17,25.52,25.17,25.41,89200.0,14.7488,14.9539,14.7488,14.8895,89200.0
2009-09-25 10:00:00,25.38,25.54,25.34,25.47,47100.0,14.8719,14.9657,14.8485,14.9246,47100.0
2009-09-25 10:30:00,25.47,25.5,25.36,25.39,47400.0,14.9246,14.9422,14.8602,14.8778,47400.0
2009-09-25 11:00:00,25.4,25.45,25.36,25.37,44400.0,14.8836,14.9129,14.8602,14.866,44400.0
2009-09-25 11:30:00,25.37,25.41,25.31,25.34,32300.0,14.866,14.8895,14.8309,14.8485,32300.0
2009-09-25 12:00:00,25.34,25.38,25.24,25.26,31900.0,14.8485,14.8719,14.7899,14.8016,31900.0
2009-09-25 12:30:00,25.27,25.33,25.25,25.25,29000.0,14.8074,14.8426,14.7957,14.7957,29000.0
2009-09-25 13:00:00,25.25,25.34,25.2,25.31,44100.0,14.7957,14.8485,14.7664,14.8309,44100.0
2009-09-25 13:30:00,25.31,25.38,25.28,25.38,20000.0,14.8309,14.8719,14.8133,14.8719,20000.0
2009-09-25 14:00:00,25.4,25.41,25.33,25.33,23200.0,14.8836,14.8895,14.8426,14.8426,23200.0
2009-09-25 14:30:00,25.33,25.43,25.3,25.41,27900.0,14.8426,14.9012,14.825,14.8895,27900.0
2009-09-25 15:00:00,25.41,25.41,25.35,25.39,22700.0,14.8895,14.8895,14.8543,14.8778,22700.0
2009-09-25 15:30:00,25.39,25.39,25.25,25.27,236700.0,14.8778,14.8778,14.7957,14.8074,236700.0
2009-09-28 09:30:00,25.49,25.75,25.47,25.75,35700.0,14.9364,15.0887,14.9246,15.0887,35700.0
2009-09-28 10:00:00,25.75,25.79,25.68,25.75,14400.0,15.0887,15.1121,15.0477,15.0887,14400.0
2009-09-28 10:30:00,25.76,25.87,25.75,25.78,15000.0,15.0946,15.159,15.0887,15.1063,15000.0
2009-09-28 11:00:00,25.78,25.81,25.75,25.75,13100.0,15.1063,15.1239,15.0887,15.0887,13100.0
2009-09-28 11:30:00,25.76,25.87,25.76,25.86,17700.0,15.0946,15.159,15.0946,15.1532,17700.0
2009-09-28 12:00:00,25.86,25.91,25.86,25.89,12700.0,15.1532,15.1825,15.1532,15.1707,12700.0
2009-09-28 12:30:00,25.88,25.9,25.84,25.86,22200.0,15.1649,15.1766,15.1414,15.1532,22200.0
2009-09-28 13:00:00,25.87,25.91,25.86,25.91,13500.0,15.159,15.1825,15.1532,15.1825,13500.0
2009-09-28 13:30:00,25.91,25.99,25.9,25.95,21400.0,15.1825,15.2293,15.1766,15.2059,21400.0
2009-09-28 14:00:00,25.95,25.99,25.93,25.99,17800.0,15.2059,15.2293,15.1942,15.2293,17800.0
2009-09-28 14:30:00,25.99,26.03,25.97,26.01,38000.0,15.2293,15.2528,15.2176,15.2411,38000.0
2009-09-28 15:00:00,26.01,26.01,25.95,26.0,47600.0,15.2411,15.2411,15.2059,15.2352,47600.0
2009-09-28 15:30:00,25.99,26.12,25.93,26.12,194900.0,15.2293,15.3055,15.1942,15.3055,194900.0
2009-09-29 09:30:00,26.17,26.31,26.03,26.29,45800.0,15.3348,15.4168,15.2528,15.4051,45800.0
2009-09-29 10:00:00,26.28,26.28,25.99,26.23,105100.0,15.3993,15.3993,15.2293,15.37,105100.0
2009-09-29 10:30:00,26.23,26.23,26.02,26.02,44100.0,15.37,15.37,15.2469,15.2469,44100.0
2009-09-29 11:00:00,26.01,26.09,25.95,26.08,32200.0,15.2411,15.2879,15.2059,15.2821,32200.0
2009-09-29 11:30:00,26.09,26.09,25.93,26.0,55400.0,15.2879,15.2879,15.1942,15.2352,55400.0
2009-09-29 12:00:00,26.0,26.11,25.99,26.09,34900.0,15.2352,15.2997,15.2293,15.2879,34900.0
2009-09-29 12:30:00,26.09,26.11,26.08,26.11,32900.0,15.2879,15.2997,15.2821,15.2997,32900.0
2009-09-29 13:00:00,26.11,26.2,26.11,26.19,22200.0,15.2997,15.3524,15.2997,15.3465,22200.0
2009-09-29 13:30:00,26.18,26.25,26.18,26.23,28200.0,15.3407,15.3817,15.3407,15.37,28200.0
2009-09-29 14:00:00,26.23,26.23,26.16,26.21,26900.0,15.37,15.37,15.329,15.3583,26900.0
2009-09-29 14:30:00,26.21,26.24,26.16,26.19,41900.0,15.3583,15.3758,15.329,15.3465,41900.0
2009-09-29 15:00:00,26.19,26.23,26.17,26.18,47900.0,15.3465,15.37,15.3348,15.3407,47900.0
2009-09-29 15:30:00,26.18,26.2,26.11,26.11,220500.0,15.3407,15.3524,15.2997,15.2997,220500.0
2009-09-30 09:30:00,26.02,26.22,25.77,25.83,93200.0,15.2469,15.3641,15.1004,15.1356,93200.0
2009-09-30 10:00:00,25.82,25.86,25.66,25.68,54500.0,15.1297,15.1532,15.036,15.0477,54500.0
2009-09-30 10:30:00,25.68,25.72,25.64,25.7,59400.0,15.0477,15.0711,15.0242,15.0594,59400.0
2009-09-30 11:00:00,25.7,25.79,25.69,25.76,42600.0,15.0594,15.1121,15.0535,15.0946,42600.0
2009-09-30 11:30:00,25.75,25.84,25.73,25.82,23900.0,15.0887,15.1414,15.077,15.1297,23900.0
2009-09-30 12:00:00,25.82,25.87,25.8,25.86,35800.0,15.1297,15.159,15.118,15.1532,35800.0
2009-09-30 12:30:00,25.86,26.0,25.85,25.97,57100.0,15.1532,15.2352,15.1473,15.2176,57100.0
2009-09-30 13:00:00,25.98,26.09,25.98,26.06,61700.0,15.2235,15.2879,15.2235,15.2704,61700.0
2009-09-30 13:30:00,26.07,26.08,25.98,26.05,37000.0,15.2762,15.2821,15.2235,15.2645,37000.0
2009-09-30 14:00:00,26.05,26.05,26.0,26.01,41200.0,15.2645,15.2645,15.2352,15.2411,41200.0
2009-09-30 14:30:00,26.02,26.1,25.95,25.95,82100.0,15.2469,15.2938,15.2059,15.2059,82100.0
2009-09-30 15:00:00,25.94,25.94,25.78,25.84,115600.0,15.2,15.2,15.1063,15.1414,115600.0
2009-09-30 15:30:00,25.85,26.01,25.84,25.99,396700.0,15.1473,15.2411,15.1414,15.2293,396700.0
2009-10-01 09:30:00,25.77,26.09,25.77,25.87,74600.0,15.1004,15.2879,15.1004,15.159,74600.0
2009-10-01 10:00:00,25.88,26.0,25.76,25.96,103900.0,15.1649,15.2352,15.0946,15.2118,103900.0
2009-10-01 10:30:00,25.95,25.97,25.88,25.88,47700.0,15.2059,15.2176,15.1649,15.1649,47700.0
2009-10-01 11:00:00,25.89,25.9,25.83,25.85,42400.0,15.1707,15.1766,15.1356,15.1473,42400.0
2009-10-01 11:30:00,25.85,25.89,25.82,25.85,39800.0,15.1473,15.1707,15.1297,15.1473,39800.0
2009-10-01 12:00:00,25.85,25.86,25.8,25.82,22900.0,15.1473,15.1532,15.118,15.1297,22900.0
2009-10-01 12:30:00,25.82,25.82,25.74,25.74,22200.0,15.1297,15.1297,15.0828,15.0828,22200.0
2009-10-01 13:00:00,25.74,25.74,25.66,25.73,223800.0,15.0828,15.0828,15.036,15.077,223800.0
2009-10-01 13:30:00,25.73,25.9,25.71,25.89,61900.0,15.077,15.1766,15.0653,15.1707,61900.0
2009-10-01 14:00:00,25.88,25.94,25.87,25.91,48200.0,15.1649,15.2,15.159,15.1825,48200.0
2009-10-01 14:30:00,25.92,25.92,25.76,25.76,56000.0,15.1883,15.1883,15.0946,15.0946,56000.0
2009-10-01 15:00:00,25.77,25.77,25.64,25.68,78600.0,15.1004,15.1004,15.0242,15.0477,78600.0
2009-10-01 15:30:00,25.68,25.79,25.6,25.6,347700.0,15.0477,15.1121,15.0008,15.0008,347700.0
2009-10-02 09:30:00,25.53,25.59,25.21,25.52,127700.0,14.9598,14.995,14.7723,14.9539,127700.0
2009-10-02 10:00:00,25.51,25.7,25.45,25.56,99400.0,14.9481,15.0594,14.9129,14.9774,99400.0
2009-10-02 10:30:00,25.56,25.72,25.54,25.6,72000.0,14.9774,15.0711,14.9657,15.0008,72000.0
2009-10-02 11:00:00,25.59,25.66,25.57,25.59,41700.0,14.995,15.036,14.9832,14.995,41700.0
2009-10-02 11:30:00,25.59,25.64,25.41,25.42,53800.0,14.995,15.0242,14.8895,14.8953,53800.0
2009-10-02 12:00:00,25.42,25.52,25.42,25.46,28900.0,14.8953,14.9539,14.8953,14.9188,28900.0
2009-10-02 12:30:00,25.46,25.52,25.41,25.49,53000.0,14.9188,14.9539,14.8895,14.9364,53000.0
2009-10-02 13:00:00,25.49,25.58,25.49,25.55,30900.0,14.9364,14.9891,14.9364,14.9715,30900.0
2009-10-02 13:30:00,25.56,25.58,25.53,25.53,27300.0,14.9774,14.9891,14.9598,14.9598,27300.0
2009-10-02 14:00:00,25.53,25.55,25.48,25.54,84600.0,14.9598,14.9715,14.9305,14.9657,84600.0
2009-10-02 14:30:00,25.54,25.58,25.45,25.54,73000.0,14.9657,14.9891,14.9129,14.9657,73000.0
2009-10-02 15:00:00,25.53,25.56,25.46,25.48,90300.0,14.9598,14.9774,14.9188,14.9305,90300.0
2009-10-02 15:30:00,25.48,25.58,25.47,25.51,304300.0,14.9305,14.9891,14.9246,14.9481,304300.0
2009-10-05 09:30:00,25.39,25.71,25.39,25.55,91300.0,14.8778,15.0653,14.8778,14.9715,91300.0
2009-10-05 10:00:00,25.56,25.61,25.43,25.47,68400.0,14.9774,15.0067,14.9012,14.9246,68400.0
2009-10-05 10:30:00,25.48,25.48,25.44,25.45,66900.0,14.9305,14.9305,14.9071,14.9129,66900.0
2009-10-05 11:00:00,25.46,25.48,25.43,25.45,38100.0,14.9188,14.9305,14.9012,14.9129,38100.0
2009-10-05 11:30:00,25.45,25.45,25.39,25.4,58900.0,14.9129,14.9129,14.8778,14.8836,58900.0
2009-10-05 12:00:00,25.4,25.44,25.39,25.41,67100.0,14.8836,14.9071,14.8778,14.8895,67100.0
2009-10-05 12:30:00,25.41,25.5,25.41,25.46,27800.0,14.8895,14.9422,14.8895,14.9188,27800.0
2009-10-05 13:00:00,25.46,25.47,25.4,25.4,21200.0,14.9188,14.9246,14.8836,14.8836,21200.0
2009-10-05 13:30:00,25.4,25.43,25.4,25.41,42700.0,14.8836,14.9012,14.8836,14.8895,42700.0
2009-10-05 14:00:00,25.42,25.45,25.36,25.39,63700.0,14.8953,14.9129,14.8602,14.8778,63700.0
2009-10-05 14:30:00,25.39,25.52,25.39,25.49,73900.0,14.8778,14.9539,14.8778,14.9364,73900.0
2009-10-05 15:00:00,25.5,25.55,25.47,25.54,118200.0,14.9422,14.9715,14.9246,14.9657,118200.0
2009-10-05 15:30:00,25.54,25.65,25.52,25.65,330800.0,14.9657,15.0301,14.9539,15.0301,330800.0
2009-10-06 09:30:00,25.85,25.87,25.69,25.73,36300.0,15.1473,15.159,15.0535,15.077,36300.0
2009-10-06 10:00:00,25.76,25.77,25.68,25.69,21900.0,15.0946,15.1004,15.0477,15.0535,21900.0
2009-10-06 10:30:00,25.7,25.82,25.7,25.78,25700.0,15.0594,15.1297,15.0594,15.1063,25700.0
2009-10-06 11:00:00,25.78,25.8,25.72,25.75,108300.0,15.1063,15.118,15.0711,15.0887,108300.0
2009-10-06 11:30:00,25.75,25.75,25.7,25.75,31400.0,15.0887,15.0887,15.0594,15.0887,31400.0
2009-10-06 12:00:00,25.75,25.75,25.7,25.73,63700.0,15.0887,15.0887,15.0594,15.077,63700.0
2009-10-06 12:30:00,25.73,25.8,25.69,25.69,38300.0,15.077,15.118,15.0535,15.0535,38300.0
2009-10-06 13:00:00,25.69,25.77,25.66,25.76,39000.0,15.0535,15.1004,15.036,15.0946,39000.0
2009-10-06 13:30:00,25.76,25.76,25.62,25.67,24300.0,15.0946,15.0946,15.0125,15.0418,24300.0
2009-10-06 14:00:00,25.67,25.68,25.53,25.65,131900.0,15.0418,15.0477,14.9598,15.0301,131900.0
2009-10-06 14:30:00,25.64,25.81,25.62,25.75,76700.0,15.0242,15.1239,15.0125,15.0887,76700.0
2009-10-06 15:00:00,25.75,25.92,25.74,25.87,87200.0,15.0887,15.1883,15.0828,15.159,87200.0
2009-10-06 15:30:00,25.88,25.91,25.74,25.89,132500.0,15.1649,15.1825,15.0828,15.1707,132500.0
2009-10-07 09:30:00,25.65,25.89,25.65,25.78,44700.0,15.0301,15.1707,15.0301,15.1063,44700.0
2009-10-07 10:00:00,25.77,25.81,25.71,25.72,24800.0,15.1004,15.1239,15.0653,15.0711,24800.0
2009-10-07 10:30:00,25.72,25.78,25.67,25.78,28400.0,15.0711,15.1063,15.0418,15.1063,28400.0
2009-10-07 11:00:00,25.78,25.94,25.78,25.86,18400.0,15.1063,15.2,15.1063,15.1532,18400.0
2009-10-07 11:30:00,25.86,25.86,25.8,25.81,15500.0,15.1532,15.1532,15.118,15.1239,15500.0
2009-10-07 12:00:00,25.82,25.89,25.8,25.87,17000.0,15.1297,15.1707,15.118,15.159,17000.0
2009-10-07 12:30:00,25.87,25.89,25.81,25.88,9800.0,15.159,15.1707,15.1239,15.1649,9800.0
2009-10-07 13:00:00,25.89,25.89,25.83,25.87,16800.0,15.1707,15.1707,15.1356,15.159,16800.0
2009-10-07 13:30:00,25.86,25.89,25.85,25.89,18100.0,15.1532,15.1707,15.1473,15.1707,18100.0
2009-10-07 14:00:00,25.88,25.89,25.8,25.81,69600.0,15.1649,15.1707,15.118,15.1239,69600.0
2009-10-07 14:30:00,25.81,25.84,25.77,25.8,14000.0,15.1239,15.1414,15.1004,15.118,14000.0
2009-10-07 15:00:00,25.8,25.84,25.76,25.82,38000.0,15.118,15.1414,15.0946,15.1297,38000.0
2009-10-07 15:30:00,25.82,25.89,25.78,25.89,301700.0,15.1297,15.1707,15.1063,15.1707,301700.0
2009-10-08 09:30:00,26.07,26.09,25.9,25.97,60100.0,15.2762,15.2879,15.1766,15.2176,60100.0
2009-10-08 10:00:00,25.96,26.05,25.9,26.02,40300.0,15.2118,15.2645,15.1766,15.2469,40300.0
2009-10-08 10:30:00,26.02,26.03,25.93,25.95,31300.0,15.2469,15.2528,15.1942,15.2059,31300.0
2009-10-08 11:00:00,25.94,25.97,25.83,25.83,104500.0,15.2,15.2176,15.1356,15.1356,104500.0
2009-10-08 11:30:00,25.84,25.9,25.81,25.82,44200.0,15.1414,15.1766,15.1239,15.1297,44200.0
2009-10-08 12:00:00,25.81,25.81,25.79,25.81,26900.0,15.1239,15.1239,15.1121,15.1239,26900.0
2009-10-08 12:30:00,25.81,25.85,25.8,25.82,26300.0,15.1239,15.1473,15.118,15.1297,26300.0
2009-10-08 13:00:00,25.83,25.85,25.81,25.83,63100.0,15.1356,15.1473,15.1239,15.1356,63100.0
2009-10-08 13:30:00,25.84,25.9,25.79,25.88,68900.0,15.1414,15.1766,15.1121,15.1649,68900.0
2009-10-08 14:00:00,25.87,25.9,25.78,25.83,35100.0,15.159,15.1766,15.1063,15.1356,35100.0
2009-10-08 14:30:00,25.82,25.91,25.81,25.87,38200.0,15.1297,15.1825,15.1239,15.159,38200.0
2009-10-08 15:00:00,25.87,25.9,25.78,25.85,110800.0,15.159,15.1766,15.1063,15.1473,110800.0
2009-10-08 15:30:00,25.86,25.86,25.77,25.8,304400.0,15.1532,15.1532,15.1004,15.118,304400.0
2009-10-09 09:30:00,25.9,25.94,25.8,25.87,41900.0,15.1766,15.2,15.118,15.159,41900.0
2009-10-09 10:00:00,25.88,25.88,25.8,25.83,33800.0,15.1649,15.1649,15.118,15.1356,33800.0
2009-10-09 10:30:00,25.83,25.88,25.81,25.86,23700.0,15.1356,15.1649,15.1239,15.1532,23700.0
2009-10-09 11:00:00,25.85,25.87,25.82,25.83,15600.0,15.1473,15.159,15.1297,15.1356,15600.0
2009-10-09 11:30:00,25.83,25.84,25.77,25.8,22000.0,15.1356,15.1414,15.1004,15.118,22000.0
2009-10-09 12:00:00,25.79,25.81,25.76,25.81,23200.0,15.1121,15.1239,15.0946,15.1239,23200.0
2009-10-09 12:30:00,25.8,25.83,25.78,25.83,12300.0,15.118,15.1356,15.1063,15.1356,12300.0
2009-10-09 13:00:00,25.83,25.85,25.8,25.85,9700.0,15.1356,15.1473,15.118,15.1473,9700.0
2009-10-09 13:30:00,25.84,25.85,25.77,25.81,34900.0,15.1414,15.1473,15.1004,15.1239,34900.0
2009-10-09 14:00:00,25.8,25.82,25.77,25.82,63500.0,15.118,15.1297,15.1004,15.1297,63500.0
2009-10-09 14:30:00,25.81,25.82,25.78,25.81,61000.0,15.1239,15.1297,15.1063,15.1239,61000.0
2009-10-09 15:00:00,25.81,25.9,25.8,25.89,52000.0,15.1239,15.1766,15.118,15.1707,52000.0
2009-10-09 15:30:00,25.9,25.99,25.87,25.96,167800.0,15.1766,15.2293,15.159,15.2118,167800.0
2009-10-12 09:30:00,26.05,26.12,25.98,26.05,30800.0,15.2645,15.3055,15.2235,15.2645,30800.0
2009-10-12 10:00:00,26.05,26.06,25.88,25.97,33400.0,15.2645,15.2704,15.1649,15.2176,33400.0
2009-10-12 10:30:00,25.97,25.99,25.92,25.93,23200.0,15.2176,15.2293,15.1883,15.1942,23200.0
2009-10-12 11:00:00,25.93,25.95,25.92,25.93,23800.0,15.1942,15.2059,15.1883,15.1942,23800.0
2009-10-12 11:30:00,25.92,25.92,25.86,25.86,17400.0,15.1883,15.1883,15.1532,15.1532,17400.0
2009-10-12 12:00:00,25.86,25.9,25.86,25.88,15800.0,15.1532,15.1766,15.1532,15.1649,15800.0
2009-10-12 12:30:00,25.88,25.94,25.87,25.92,23700.0,15.1649,15.2,15.159,15.1883,23700.0
2009-10-12 13:00:00,25.91,25.92,25.89,25.9,24400.0,15.1825,15.1883,15.1707,15.1766,24400.0
2009-10-12 13:30:00,25.9,25.92,25.87,25.91,18900.0,15.1766,15.1883,15.159,15.1825,18900.0
2009-10-12 14:00:00,25.91,25.91,25.76,25.81,44700.0,15.1825,15.1825,15.0946,15.1239,44700.0
2009-10-12 14:30:00,25.81,25.86,25.78,25.85,25900.0,15.1239,15.1532,15.1063,15.1473,25900.0
2009-10-12 15:00:00,25.85,25.87,25.8,25.84,31700.0,15.1473,15.159,15.118,15.1414,31700.0
2009-10-12 15:30:00,25.83,25.87,25.8,25.86,132900.0,15.1356,15.159,15.118,15.1532,132900.0
2009-10-13 09:30:00,25.73,25.9,25.69,25.77,61700.0,15.077,15.1766,15.0535,15.1004,61700.0
2009-10-13 10:00:00,25.76,25.87,25.71,25.71,77200.0,15.0946,15.159,15.0653,15.0653,77200.0
2009-10-13 10:30:00,25.72,25.75,25.63,25.68,46700.0,15.0711,15.0887,15.0184,15.0477,46700.0
2009-10-13 11:00:00,25.68,25.73,25.64,25.67,53900.0,15.0477,15.077,15.0242,15.0418,53900.0
2009-10-13 11:30:00,25.67,25.75,25.61,25.72,40400.0,15.0418,15.0887,15.0067,15.0711,40400.0
2009-10-13 12:00:00,25.71,25.73,25.65,25.68,44200.0,15.0653,15.077,15.0301,15.0477,44200.0
2009-10-13 12:30:00,25.67,25.74,25.66,25.66,20200.0,15.0418,15.0828,15.036,15.036,20200.0
2009-10-13 13:00:00,25.66,25.72,25.64,25.69,37300.0,15.036,15.0711,15.0242,15.0535,37300.0
2009-10-13 13:30:00,25.69,25.74,25.67,25.72,46100.0,15.0535,15.0828,15.0418,15.0711,46100.0
2009-10-13 14:00:00,25.72,25.73,25.66,25.71,59700.0,15.0711,15.077,15.036,15.0653,59700.0
2009-10-13 14:30:00,25.7,25.72,25.67,25.67,40300.0,15.0594,15.0711,15.0418,15.0418,40300.0
2009-10-13 15:00:00,25.67,25.77,25.66,25.76,54500.0,15.0418,15.1004,15.036,15.0946,54500.0
2009-10-13 15:30:00,25.76,25.76,25.7,25.76,215800.0,15.0946,15.0946,15.0594,15.0946,215800.0
2009-10-14 09:30:00,25.94,26.0,25.77,25.99,58900.0,15.2,15.2352,15.1004,15.2293,58900.0
2009-10-14 10:00:00,25.96,25.98,25.79,25.86,74500.0,15.2118,15.2235,15.1121,15.1532,74500.0
2009-10-14 10:30:00,25.87,25.9,25.84,25.85,51500.0,15.159,15.1766,15.1414,15.1473,51500.0
2009-10-14 11:00:00,25.85,25.91,25.84,25.9,35200.0,15.1473,15.1825,15.1414,15.1766,35200.0
2009-10-14 11:30:00,25.9,25.91,25.85,25.86,48500.0,15.1766,15.1825,15.1473,15.1532,48500.0
2009-10-14 12:00:00,25.85,25.9,25.85,25.88,26100.0,15.1473,15.1766,15.1473,15.1649,26100.0
2009-10-14 12:30:00,25.89,25.95,25.88,25.95,81500.0,15.1707,15.2059,15.1649,15.2059,81500.0
2009-10-14 13:00:00,25.96,25.98,25.93,25.95,88100.0,15.2118,15.2235,15.1942,15.2059,88100.0
2009-10-14 13:30:00,25.95,25.98,25.94,25.95,39400.0,15.2059,15.2235,15.2,15.2059,39400.0
2009-10-14 14:00:00,25.95,25.95,25.89,25.92,69300.0,15.2059,15.2059,15.1707,15.1883,69300.0
2009-10-14 14:30:00,25.93,25.96,25.85,25.95,78300.0,15.1942,15.2118,15.1473,15.2059,78300.0
2009-10-14 15:00:00,25.96,26.13,25.96,26.12,90400.0,15.2118,15.3114,15.2118,15.3055,90400.0
2009-10-14 15:30:00,26.13,26.21,26.08,26.16,323100.0,15.3114,15.3583,15.2821,15.329,323100.0
2009-10-15 09:30:00,26.11,26.26,25.89,26.08,49400.0,15.2997,15.3876,15.1707,15.2821,49400.0
2009-10-15 10:00:00,26.07,26.08,25.99,25.99,84500.0,15.2762,15.2821,15.2293,15.2293,84500.0
2009-10-15 10:30:00,26.0,26.06,25.99,26.06,62100.0,15.2352,15.2704,15.2293,15.2704,62100.0
2009-10-15 11:00:00,26.06,26.07,25.98,25.99,33700.0,15.2704,15.2762,15.2235,15.2293,33700.0
2009-10-15 11:30:00,25.99,26.04,25.99,26.03,29400.0,15.2293,15.2586,15.2293,15.2528,29400.0
2009-10-15 12:00:00,26.04,26.07,26.04,26.05,55100.0,15.2586,15.2762,15.2586,15.2645,55100.0
2009-10-15 12:30:00,26.04,26.04,25.98,26.0,16300.0,15.2586,15.2586,15.2235,15.2352,16300.0
2009-10-15 13:00:00,26.0,26.01,25.96,26.0,41800.0,15.2352,15.2411,15.2118,15.2352,41800.0
2009-10-15 13:30:00,26.0,26.06,26.0,26.05,44800.0,15.2352,15.2704,15.2352,15.2645,44800.0
2009-10-15 14:00:00,26.06,26.07,26.02,26.04,41600.0,15.2704,15.2762,15.2469,15.2586,41600.0
2009-10-15 14:30:00,26.05,26.16,26.05,26.15,35400.0,15.2645,15.329,15.2645,15.3231,35400.0
2009-10-15 15:00:00,26.15,26.19,26.08,26.08,38400.0,15.3231,15.3465,15.2821,15.2821,38400.0
2009-10-15 15:30:00,26.08,26.19,26.08,26.16,150600.0,15.2821,15.3465,15.2821,15.329,150600.0
2009-10-16 09:30:00,25.98,26.2,25.73,25.74,140100.0,15.2235,15.3524,15.077,15.0828,140100.0
2009-10-16 10:00:00,25.74,25.79,25.61,25.68,89200.0,15.0828,15.1121,15.0067,15.0477,89200.0
2009-10-16 10:30:00,25.68,25.68,25.58,25.61,35200.0,15.0477,15.0477,14.9891,15.0067,35200.0
2009-10-16 11:00:00,25.61,25.79,25.59,25.79,42600.0,15.0067,15.1121,14.995,15.1121,42600.0
2009-10-16 11:30:00,25.8,25.8,25.73,25.76,17600.0,15.118,15.118,15.077,15.0946,17600.0
2009-10-16 12:00:00,25.76,25.8,25.69,25.7,23300.0,15.0946,15.118,15.0535,15.0594,23300.0
2009-10-16 12:30:00,25.7,25.73,25.67,25.72,28100.0,15.0594,15.077,15.0418,15.0711,28100.0
2009-10-16 13:00:00,25.72,25.83,25.69,25.83,24900.0,15.0711,15.1356,15.0535,15.1356,24900.0
2009-10-16 13:30:00,25.84,25.86,25.79,25.79,28200.0,15.1414,15.1532,15.1121,15.1121,28200.0
2009-10-16 14:00:00,25.79,25.79,25.73,25.78,45200.0,15.1121,15.1121,15.077,15.1063,45200.0
2009-10-16 14:30:00,25.77,25.79,25.74,25.79,31300.0,15.1004,15.1121,15.0828,15.1121,31300.0
2009-10-16 15:00:00,25.79,25.85,25.78,25.83,51000.0,15.1121,15.1473,15.1063,15.1356,51000.0
2009-10-16 15:30:00,25.83,25.91,25.74,25.77,174300.0,15.1356,15.1825,15.0828,15.1004,174300.0
2009-10-19 09:30:00,25.94,25.97,25.77,25.95,55700.0,15.2,15.2176,15.1004,15.2059,55700.0
2009-10-19 10:00:00,25.94,26.06,25.91,26.06,60800.0,15.2,15.2704,15.1825,15.2704,60800.0
2009-10-19 10:30:00,26.06,26.1,26.0,26.05,38100.0,15.2704,15.2938,15.2352,15.2645,38100.0
2009-10-19 11:00:00,26.06,26.16,26.06,26.14,38800.0,15.2704,15.329,15.2704,15.3172,38800.0
2009-10-19 11:30:00,26.14,26.15,26.08,26.1,24000.0,15.3172,15.3231,15.2821,15.2938,24000.0
2009-10-19 12:00:00,26.1,26.11,26.07,26.09,14200.0,15.2938,15.2997,15.2762,15.2879,14200.0
2009-10-19 12:30:00,26.1,26.21,26.09,26.21,25200.0,15.2938,15.3583,15.2879,15.3583,25200.0
2009-10-19 13:00:00,26.2,26.2,26.14,26.17,20400.0,15.3524,15.3524,15.3172,15.3348,20400.0
2009-10-19 13:30:00,26.17,26.23,26.17,26.2,34000.0,15.3348,15.37,15.3348,15.3524,34000.0
2009-10-19 14:00:00,26.2,26.26,26.19,26.23,22700.0,15.3524,15.3876,15.3465,15.37,22700.0
2009-10-19 14:30:00,26.23,26.26,26.21,26.25,28900.0,15.37,15.3876,15.3583,15.3817,28900.0
2009-10-19 15:00:00,26.24,26.25,26.13,26.19,57600.0,15.3758,15.3817,15.3114,15.3465,57600.0
2009-10-19 15:30:00,26.18,26.25,26.17,26.25,186700.0,15.3407,15.3817,15.3348,15.3817,186700.0
2009-10-20 09:30:00,26.2,26.21,26.0,26.0,34900.0,15.3524,15.3583,15.2352,15.2352,34900.0
2009-10-20 10:00:00,26.01,26.03,25.88,25.94,58500.0,15.2411,15.2528,15.1649,15.2,58500.0
2009-10-20 10:30:00,25.94,25.98,25.88,25.92,24200.0,15.2,15.2235,15.1649,15.1883,24200.0
2009-10-20 11:00:00,25.94,26.0,25.92,25.95,17100.0,15.2,15.2352,15.1883,15.2059,17100.0
2009-10-20 11:30:00,25.96,25.96,25.78,25.91,52400.0,15.2118,15.2118,15.1063,15.1825,52400.0
2009-10-20 12:00:00,25.9,25.9,25.84,25.88,25000.0,15.1766,15.1766,15.1414,15.1649,25000.0
2009-10-20 12:30:00,25.88,25.93,25.86,25.91,43400.0,15.1649,15.1942,15.1532,15.1825,43400.0
2009-10-20 13:00:00,25.91,25.96,25.91,25.94,63800.0,15.1825,15.2118,15.1825,15.2,63800.0
2009-10-20 13:30:00,25.94,25.95,25.82,25.83,36400.0,15.2,15.2059,15.1297,15.1356,36400.0
2009-10-20 14:00:00,25.83,25.92,25.83,25.86,70500.0,15.1356,15.1883,15.1356,15.1532,70500.0
2009-10-20 14:30:00,25.86,25.91,25.86,25.89,39300.0,15.1532,15.1825,15.1532,15.1707,39300.0
2009-10-20 15:00:00,25.9,25.91,25.85,25.88,87100.0,15.1766,15.1825,15.1473,15.1649,87100.0
2009-10-20 15:30:00,25.88,25.92,25.85,25.85,200500.0,15.1649,15.1883,15.1473,15.1473,200500.0
2009-10-21 09:30:00,25.81,26.06,25.66,26.03,48700.0,15.1239,15.2704,15.036,15.2528,48700.0
2009-10-21 10:00:00,26.04,26.14,25.99,26.13,31400.0,15.2586,15.3172,15.2293,15.3114,31400.0
2009-10-21 10:30:00,26.13,26.2,26.08,26.18,39200.0,15.3114,15.3524,15.2821,15.3407,39200.0
2009-10-21 11:00:00,26.19,26.2,26.14,26.16,41200.0,15.3465,15.3524,15.3172,15.329,41200.0
2009-10-21 11:30:00,26.17,26.17,26.0,26.03,41000.0,15.3348,15.3348,15.2352,15.2528,41000.0
2009-10-21 12:00:00,26.03,26.06,25.95,26.01,34000.0,15.2528,15.2704,15.2059,15.2411,34000.0
2009-10-21 12:30:00,26.02,26.07,26.01,26.06,23000.0,15.2469,15.2762,15.2411,15.2704,23000.0
2009-10-21 13:00:00,26.06,26.06,25.99,26.01,16800.0,15.2704,15.2704,15.2293,15.2411,16800.0
2009-10-21 13:30:00,26.0,26.06,25.99,26.04,23700.0,15.2352,15.2704,15.2293,15.2586,23700.0
2009-10-21 14:00:00,26.05,26.05,25.94,25.97,30900.0,15.2645,15.2645,15.2,15.2176,30900.0
2009-10-21 14:30:00,25.98,26.07,25.93,26.06,50300.0,15.2235,15.2762,15.1942,15.2704,50300.0
2009-10-21 15:00:00,26.06,26.06,25.84,25.86,65400.0,15.2704,15.2704,15.1414,15.1532,65400.0
2009-10-21 15:30:00,25.85,25.87,25.6,25.64,376600.0,15.1473,15.159,15.0008,15.0242,376600.0
2009-10-22 09:30:00,25.71,25.93,25.7,25.75,57800.0,15.0653,15.1942,15.0594,15.0887,57800.0
2009-10-22 10:00:00,25.78,25.79,25.66,25.73,62900.0,15.1063,15.1121,15.036,15.077,62900.0
2009-10-22 10:30:00,25.72,25.82,25.72,25.82,47900.0,15.0711,15.1297,15.0711,15.1297,47900.0
2009-10-22 11:00:00,25.81,25.85,25.79,25.8,55400.0,15.1239,15.1473,15.1121,15.118,55400.0
2009-10-22 11:30:00,25.81,25.82,25.69,25.73,36600.0,15.1239,15.1297,15.0535,15.077,36600.0
2009-10-22 12:00:00,25.74,25.76,25.71,25.72,12300.0,15.0828,15.0946,15.0653,15.0711,12300.0
2009-10-22 12:30:00,25.73,25.8,25.73,25.79,16700.0,15.077,15.118,15.077,15.1121,16700.0
2009-10-22 13:00:00,25.79,25.8,25.73,25.75,25200.0,15.1121,15.118,15.077,15.0887,25200.0
2009-10-22 13:30:00,25.75,25.78,25.73,25.76,39100.0,15.0887,15.1063,15.077,15.0946,39100.0
2009-10-22 14:00:00,25.76,25.93,25.76,25.92,78300.0,15.0946,15.1942,15.0946,15.1883,78300.0
2009-10-22 14:30:00,25.93,26.01,25.92,26.01,79400.0,15.1942,15.2411,15.1883,15.2411,79400.0
2009-10-22 15:00:00,26.02,26.17,25.99,26.17,87800.0,15.2469,15.3348,15.2293,15.3348,87800.0
2009-10-22 15:30:00,26.17,26.17,26.06,26.1,229100.0,15.3348,15.3348,15.2704,15.2938,229100.0
2009-10-23 09:30:00,26.1,26.14,25.83,25.91,74300.0,15.2938,15.3172,15.1356,15.1825,74300.0
2009-10-23 10:00:00,25.94,26.0,25.74,25.78,45200.0,15.2,15.2352,15.0828,15.1063,45200.0
2009-10-23 10:30:00,25.78,25.81,25.72,25.78,56000.0,15.1063,15.1239,15.0711,15.1063,56000.0
2009-10-23 11:00:00,25.77,25.78,25.63,25.69,36100.0,15.1004,15.1063,15.0184,15.0535,36100.0
2009-10-23 11:30:00,25.67,25.79,25.65,25.79,45800.0,15.0418,15.1121,15.0301,15.1121,45800.0
2009-10-23 12:00:00,25.78,25.83,25.78,25.82,39000.0,15.1063,15.1356,15.1063,15.1297,39000.0
2009-10-23 12:30:00,25.82,25.93,25.82,25.86,31700.0,15.1297,15.1942,15.1297,15.1532,31700.0
2009-10-23 13:00:00,25.86,25.88,25.76,25.78,30400.0,15.1532,15.1649,15.0946,15.1063,30400.0
2009-10-23 13:30:00,25.78,25.83,25.7,25.81,47800.0,15.1063,15.1356,15.0594,15.1239,47800.0
2009-10-23 14:00:00,25.81,25.88,25.78,25.83,47500.0,15.1239,15.1649,15.1063,15.1356,47500.0
2009-10-23 14:30:00,25.83,25.85,25.71,25.73,35900.0,15.1356,15.1473,15.0653,15.077,35900.0
2009-10-23 15:00:00,25.73,25.8,25.72,25.75,71300.0,15.077,15.118,15.0711,15.0887,71300.0
2009-10-23 15:30:00,25.74,25.8,25.68,25.7,417300.0,15.0828,15.118,15.0477,15.0594,417300.0
2009-10-26 09:30:00,25.66,25.95,25.66,25.9,77900.0,15.036,15.2059,15.036,15.1766,77900.0
2009-10-26 10:00:00,25.9,26.0,25.9,25.96,49100.0,15.1766,15.2352,15.1766,15.2118,49100.0
2009-10-26 10:30:00,25.95,25.99,25.85,25.94,38700.0,15.2059,15.2293,15.1473,15.2,38700.0
2009-10-26 11:00:00,25.93,26.03,25.89,25.89,48600.0,15.1942,15.2528,15.1707,15.1707,48600.0
2009-10-26 11:30:00,25.88,25.88,25.63,25.65,146800.0,15.1649,15.1649,15.0184,15.0301,146800.0
2009-10-26 12:00:00,25.66,25.78,25.63,25.72,74300.0,15.036,15.1063,15.0184,15.0711,74300.0
2009-10-26 12:30:00,25.71,25.76,25.6,25.74,51400.0,15.0653,15.0946,15.0008,15.0828,51400.0
2009-10-26 13:00:00,25.73,25.74,25.62,25.62,22900.0,15.077,15.0828,15.0125,15.0125,22900.0
2009-10-26 13:30:00,25.62,25.68,25.6,25.61,35800.0,15.0125,15.0477,15.0008,15.0067,35800.0
2009-10-26 14:00:00,25.61,25.62,25.55,25.59,48400.0,15.0067,15.0125,14.9715,14.995,48400.0
2009-10-26 14:30:00,25.59,25.64,25.55,25.55,92800.0,14.995,15.0242,14.9715,14.9715,92800.0
2009-10-26 15:00:00,25.55,25.56,25.29,25.29,158100.0,14.9715,14.9774,14.8192,14.8192,158100.0
2009-10-26 15:30:00,25.29,25.44,25.29,25.36,364900.0,14.8192,14.9071,14.8192,14.8602,364900.0
2009-10-27 09:30:00,25.46,25.55,25.44,25.46,66600.0,14.9188,14.9715,14.9071,14.9188,66600.0
2009-10-27 10:00:00,25.44,25.5,25.27,25.47,53700.0,14.9071,14.9422,14.8074,14.9246,53700.0
2009-10-27 10:30:00,25.5,25.51,25.34,25.39,25800.0,14.9422,14.9481,14.8485,14.8778,25800.0
2009-10-27 11:00:00,25.39,25.4,25.29,25.39,41900.0,14.8778,14.8836,14.8192,14.8778,41900.0
2009-10-27 11:30:00,25.4,25.43,25.36,25.4,29500.0,14.8836,14.9012,14.8602,14.8836,29500.0
2009-10-27 12:00:00,25.41,25.42,25.34,25.35,24500.0,14.8895,14.8953,14.8485,14.8543,24500.0
2009-10-27 12:30:00,25.34,25.41,25.31,25.34,33500.0,14.8485,14.8895,14.8309,14.8485,33500.0
2009-10-27 13:00:00,25.34,25.39,25.27,25.3,25200.0,14.8485,14.8778,14.8074,14.825,25200.0
2009-10-27 13:30:00,25.3,25.36,25.23,25.29,34600.0,14.825,14.8602,14.784,14.8192,34600.0
2009-10-27 14:00:00,25.28,25.37,25.2,25.35,46700.0,14.8133,14.866,14.7664,14.8543,46700.0
2009-10-27 14:30:00,25.35,25.45,25.29,25.4,45100.0,14.8543,14.9129,14.8192,14.8836,45100.0
2009-10-27 15:00:00,25.4,25.41,25.25,25.28,70500.0,14.8836,14.8895,14.7957,14.8133,70500.0
2009-10-27 15:30:00,25.28,25.31,25.16,25.18,177000.0,14.8133,14.8309,14.743,14.7547,177000.0
2009-10-28 09:30:00,25.22,25.35,25.1,25.3,38200.0,14.7781,14.8543,14.7078,14.825,38200.0
2009-10-28 10:00:00,25.27,25.34,25.12,25.22,56400.0,14.8074,14.8485,14.7195,14.7781,56400.0
2009-10-28 10:30:00,25.23,25.23,25.05,25.13,75200.0,14.784,14.784,14.6785,14.7254,75200.0
2009-10-28 11:00:00,25.13,25.23,25.12,25.19,52800.0,14.7254,14.784,14.7195,14.7606,52800.0
2009-10-28 11:30:00,25.18,25.19,25.11,25.17,32400.0,14.7547,14.7606,14.7137,14.7488,32400.0
2009-10-28 12:00:00,25.17,25.25,25.16,25.2,35200.0,14.7488,14.7957,14.743,14.7664,35200.0
2009-10-28 12:30:00,25.2,25.2,25.1,25.17,69100.0,14.7664,14.7664,14.7078,14.7488,69100.0
2009-10-28 13:00:00,25.16,25.3,25.16,25.23,66400.0,14.743,14.825,14.743,14.784,66400.0
2009-10-28 13:30:00,25.23,25.31,25.2,25.21,54400.0,14.784,14.8309,14.7664,14.7723,54400.0
2009-10-28 14:00:00,25.2,25.32,25.19,25.31,168900.0,14.7664,14.8367,14.7606,14.8309,168900.0
2009-10-28 14:30:00,25.31,25.33,25.26,25.28,131300.0,14.8309,14.8426,14.8016,14.8133,131300.0
2009-10-28 15:00:00,25.28,25.31,25.21,25.27,239500.0,14.8133,14.8309,14.7723,14.8074,239500.0
2009-10-28 15:30:00,25.28,25.28,25.15,25.17,366200.0,14.8133,14.8133,14.7371,14.7488,366200.0
2009-10-29 09:30:00,25.48,25.69,25.21,25.48,125700.0,14.9305,15.0535,14.7723,14.9305,125700.0
2009-10-29 10:00:00,25.48,25.5,25.4,25.48,236900.0,14.9305,14.9422,14.8836,14.9305,236900.0
2009-10-29 10:30:00,25.49,25.52,25.46,25.5,149200.0,14.9364,14.9539,14.9188,14.9422,149200.0
2009-10-29 11:00:00,25.5,25.5,25.46,25.49,164900.0,14.9422,14.9422,14.9188,14.9364,164900.0
2009-10-29 11:30:00,25.49,25.5,25.49,25.5,48000.0,14.9364,14.9422,14.9364,14.9422,48000.0
2009-10-29 12:00:00,25.5,25.5,25.44,25.48,71300.0,14.9422,14.9422,14.9071,14.9305,71300.0
2009-10-29 12:30:00,25.49,25.5,25.44,25.48,79000.0,14.9364,14.9422,14.9071,14.9305,79000.0
2009-10-29 13:00:00,25.48,25.5,25.48,25.48,55300.0,14.9305,14.9422,14.9305,14.9305,55300.0
2009-10-29 13:30:00,25.48,25.5,25.48,25.49,118400.0,14.9305,14.9422,14.9305,14.9364,118400.0
2009-10-29 14:00:00,25.49,25.5,25.49,25.49,128000.0,14.9364,14.9422,14.9364,14.9364,128000.0
2009-10-29 14:30:00,25.49,25.59,25.49,25.5,282700.0,14.9364,14.995,14.9364,14.9422,282700.0
2009-10-29 15:00:00,25.5,25.72,25.48,25.71,187700.0,14.9422,15.0711,14.9305,15.0653,187700.0
2009-10-29 15:30:00,25.72,25.72,25.51,25.67,358600.0,15.0711,15.0711,14.9481,15.0418,358600.0
2009-10-30 09:30:00,25.62,25.68,25.35,25.4,92600.0,15.0125,15.0477,14.8543,14.8836,92600.0
2009-10-30 10:00:00,25.41,25.62,25.41,25.6,80000.0,14.8895,15.0125,14.8895,15.0008,80000.0
2009-10-30 10:30:00,25.6,25.65,25.52,25.61,84200.0,15.0008,15.0301,14.9539,15.0067,84200.0
2009-10-30 11:00:00,25.61,25.68,25.6,25.65,47900.0,15.0067,15.0477,15.0008,15.0301,47900.0
2009-10-30 11:30:00,25.65,25.74,25.59,25.64,117300.0,15.0301,15.0828,14.995,15.0242,117300.0
2009-10-30 12:00:00,25.65,25.69,25.54,25.56,115600.0,15.0301,15.0535,14.9657,14.9774,115600.0
2009-10-30 12:30:00,25.55,25.59,25.45,25.49,177800.0,14.9715,14.995,14.9129,14.9364,177800.0
2009-10-30 13:00:00,25.5,25.58,25.5,25.51,90800.0,14.9422,14.9891,14.9422,14.9481,90800.0
2009-10-30 13:30:00,25.51,25.53,25.42,25.5,116700.0,14.9481,14.9598,14.8953,14.9422,116700.0
2009-10-30 14:00:00,25.5,25.63,25.48,25.51,122000.0,14.9422,15.0184,14.9305,14.9481,122000.0
2009-10-30 14:30:00,25.5,25.55,25.44,25.53,99900.0,14.9422,14.9715,14.9071,14.9598,99900.0
2009-10-30 15:00:00,25.53,25.53,25.31,25.36,290700.0,14.9598,14.9598,14.8309,14.8602,290700.0
2009-10-30 15:30:00,25.36,25.5,25.36,25.36,474400.0,14.8602,14.9422,14.8602,14.8602,474400.0
2009-11-02 09:30:00,25.55,25.68,25.31,25.59,107800.0,14.9715,15.0477,14.8309,14.995,107800.0
2009-11-02 10:00:00,25.6,25.84,25.6,25.79,108600.0,15.0008,15.1414,15.0008,15.1121,108600.0
2009-11-02 10:30:00,25.78,25.82,25.72,25.72,64200.0,15.1063,15.1297,15.0711,15.0711,64200.0
2009-11-02 11:00:00,25.72,25.82,25.68,25.74,67900.0,15.0711,15.1297,15.0477,15.0828,67900.0
2009-11-02 11:30:00,25.74,25.83,25.73,25.79,41100.0,15.0828,15.1356,15.077,15.1121,41100.0
2009-11-02 12:00:00,25.77,25.79,25.56,25.56,39600.0,15.1004,15.1121,14.9774,14.9774,39600.0
2009-11-02 12:30:00,25.56,25.57,25.27,25.27,85000.0,14.9774,14.9832,14.8074,14.8074,85000.0
2009-11-02 13:00:00,25.26,25.56,25.24,25.52,93000.0,14.8016,14.9774,14.7899,14.9539,93000.0
2009-11-02 13:30:00,25.52,25.52,25.31,25.33,53400.0,14.9539,14.9539,14.8309,14.8426,53400.0
2009-11-02 14:00:00,25.33,25.65,25.33,25.65,80700.0,14.8426,15.0301,14.8426,15.0301,80700.0
2009-11-02 14:30:00,25.65,25.66,25.49,25.54,89500.0,15.0301,15.036,14.9364,14.9657,89500.0
2009-11-02 15:00:00,25.54,25.58,25.35,25.42,197200.0,14.9657,14.9891,14.8543,14.8953,197200.0
2009-11-02 15:30:00,25.42,25.67,25.41,25.67,346700.0,14.8953,15.0418,14.8895,15.0418,346700.0
2009-11-03 09:30:00,25.5,25.75,25.25,25.72,73800.0,14.9422,15.0887,14.7957,15.0711,73800.0
2009-11-03 10:00:00,25.71,25.78,25.49,25.53,86400.0,15.0653,15.1063,14.9364,14.9598,86400.0
2009-11-03 10:30:00,25.53,25.6,25.49,25.54,62900.0,14.9598,15.0008,14.9364,14.9657,62900.0
2009-11-03 11:00:00,25.54,25.63,25.49,25.51,85300.0,14.9657,15.0184,14.9364,14.9481,85300.0
2009-11-03 11:30:00,25.51,25.65,25.43,25.56,64400.0,14.9481,15.0301,14.9012,14.9774,64400.0
2009-11-03 12:00:00,25.57,25.61,25.45,25.49,53500.0,14.9832,15.0067,14.9129,14.9364,53500.0
2009-11-03 12:30:00,25.49,25.63,25.49,25.51,58700.0,14.9364,15.0184,14.9364,14.9481,58700.0
2009-11-03 13:00:00,25.52,25.59,25.46,25.51,73300.0,14.9539,14.995,14.9188,14.9481,73300.0
2009-11-03 13:30:00,25.51,25.64,25.48,25.62,141400.0,14.9481,15.0242,14.9305,15.0125,141400.0
2009-11-03 14:00:00,25.62,25.69,25.57,25.58,127500.0,15.0125,15.0535,14.9832,14.9891,127500.0
2009-11-03 14:30:00,25.59,25.67,25.51,25.54,106000.0,14.995,15.0418,14.9481,14.9657,106000.0
2009-11-03 15:00:00,25.54,25.62,25.49,25.54,95400.0,14.9657,15.0125,14.9364,14.9657,95400.0
2009-11-03 15:30:00,25.55,25.68,25.52,25.64,225600.0,14.9715,15.0477,14.9539,15.0242,225600.0
2009-11-04 09:30:00,25.94,25.97,25.85,25.94,75800.0,15.2,15.2176,15.1473,15.2,75800.0
2009-11-04 10:00:00,25.93,26.02,25.89,25.93,85100.0,15.1942,15.2469,15.1707,15.1942,85100.0
2009-11-04 10:30:00,25.92,25.93,25.81,25.85,61000.0,15.1883,15.1942,15.1239,15.1473,61000.0
2009-11-04 11:00:00,25.86,25.9,25.82,25.82,46000.0,15.1532,15.1766,15.1297,15.1297,46000.0
2009-11-04 11:30:00,25.82,25.85,25.77,25.84,47400.0,15.1297,15.1473,15.1004,15.1414,47400.0
2009-11-04 12:00:00,25.83,25.86,25.76,25.84,52700.0,15.1356,15.1532,15.0946,15.1414,52700.0
2009-11-04 12:30:00,25.84,25.87,25.74,25.75,47900.0,15.1414,15.159,15.0828,15.0887,47900.0
2009-11-04 13:00:00,25.75,25.78,25.73,25.75,53800.0,15.0887,15.1063,15.077,15.0887,53800.0
2009-11-04 13:30:00,25.75,25.81,25.72,25.79,58200.0,15.0887,15.1239,15.0711,15.1121,58200.0
2009-11-04 14:00:00,25.79,25.98,25.63,25.65,117800.0,15.1121,15.2235,15.0184,15.0301,117800.0
2009-11-04 14:30:00,25.65,25.95,25.62,25.82,152000.0,15.0301,15.2059,15.0125,15.1297,152000.0
2009-11-04 15:00:00,25.81,25.82,25.7,25.76,113300.0,15.1239,15.1297,15.0594,15.0946,113300.0
2009-11-04 15:30:00,25.77,25.78,25.54,25.59,440900.0,15.1004,15.1063,14.9657,14.995,440900.0
2009-11-05 09:30:00,25.84,25.84,25.6,25.63,72900.0,15.1414,15.1414,15.0008,15.0184,72900.0
2009-11-05 10:00:00,25.64,25.71,25.59,25.67,59100.0,15.0242,15.0653,14.995,15.0418,59100.0
2009-11-05 10:30:00,25.67,25.83,25.61,25.82,53900.0,15.0418,15.1356,15.0067,15.1297,53900.0
2009-11-05 11:00:00,25.81,25.85,25.77,25.78,54400.0,15.1239,15.1473,15.1004,15.1063,54400.0
2009-11-05 11:30:00,25.76,25.76,25.63,25.65,34000.0,15.0946,15.0946,15.0184,15.0301,34000.0
2009-11-05 12:00:00,25.65,25.74,25.65,25.72,42500.0,15.0301,15.0828,15.0301,15.0711,42500.0
2009-11-05 12:30:00,25.73,25.83,25.7,25.83,35900.0,15.077,15.1356,15.0594,15.1356,35900.0
2009-11-05 13:00:00,25.82,25.85,25.76,25.76,39600.0,15.1297,15.1473,15.0946,15.0946,39600.0
2009-11-05 13:30:00,25.76,25.83,25.73,25.73,53200.0,15.0946,15.1356,15.077,15.077,53200.0
2009-11-05 14:00:00,25.75,25.75,25.69,25.71,60100.0,15.0887,15.0887,15.0535,15.0653,60100.0
2009-11-05 14:30:00,25.72,25.81,25.66,25.78,62600.0,15.0711,15.1239,15.036,15.1063,62600.0
2009-11-05 15:00:00,25.78,25.83,25.73,25.77,83500.0,15.1063,15.1356,15.077,15.1004,83500.0
2009-11-05 15:30:00,25.77,25.89,25.73,25.88,212700.0,15.1004,15.1707,15.077,15.1649,212700.0
2009-11-06 09:30:00,25.57,25.87,25.43,25.83,86900.0,14.9832,15.159,14.9012,15.1356,86900.0
2009-11-06 10:00:00,25.83,25.89,25.68,25.69,86500.0,15.1356,15.1707,15.0477,15.0535,86500.0
2009-11-06 10:30:00,25.69,25.74,25.63,25.74,63000.0,15.0535,15.0828,15.0184,15.0828,63000.0
2009-11-06 11:00:00,25.74,25.77,25.67,25.74,46800.0,15.0828,15.1004,15.0418,15.0828,46800.0
2009-11-06 11:30:00,25.74,25.82,25.72,25.77,32800.0,15.0828,15.1297,15.0711,15.1004,32800.0
2009-11-06 12:00:00,25.78,25.87,25.78,25.85,57700.0,15.1063,15.159,15.1063,15.1473,57700.0
2009-11-06 12:30:00,25.85,25.9,25.8,25.81,49600.0,15.1473,15.1766,15.118,15.1239,49600.0
2009-11-06 13:00:00,25.81,25.85,25.76,25.81,46700.0,15.1239,15.1473,15.0946,15.1239,46700.0
2009-11-06 13:30:00,25.81,25.86,25.79,25.8,38300.0,15.1239,15.1532,15.1121,15.118,38300.0
2009-11-06 14:00:00,25.8,25.82,25.77,25.79,47500.0,15.118,15.1297,15.1004,15.1121,47500.0
2009-11-06 14:30:00,25.78,25.79,25.7,25.71,67200.0,15.1063,15.1121,15.0594,15.0653,67200.0
2009-11-06 15:00:00,25.71,25.76,25.66,25.74,87300.0,15.0653,15.0946,15.036,15.0828,87300.0
2009-11-06 15:30:00,25.73,25.8,25.7,25.77,175800.0,15.077,15.118,15.0594,15.1004,175800.0
2009-11-09 09:30:00,26.04,26.18,25.93,26.05,70300.0,15.2586,15.3407,15.1942,15.2645,70300.0
2009-11-09 10:00:00,26.05,26.16,26.03,26.08,50900.0,15.2645,15.329,15.2528,15.2821,50900.0
2009-11-09 10:30:00,26.09,26.16,26.06,26.14,42800.0,15.2879,15.329,15.2704,15.3172,42800.0
2009-11-09 11:00:00,26.15,26.23,26.12,26.2,42300.0,15.3231,15.37,15.3055,15.3524,42300.0
2009-11-09 11:30:00,26.2,26.23,26.15,26.21,22000.0,15.3524,15.37,15.3231,15.3583,22000.0
2009-11-09 12:00:00,26.2,26.31,26.2,26.29,22900.0,15.3524,15.4168,15.3524,15.4051,22900.0
2009-11-09 12:30:00,26.3,26.36,26.29,26.36,21000.0,15.411,15.4461,15.4051,15.4461,21000.0
2009-11-09 13:00:00,26.37,26.39,26.36,26.36,25700.0,15.452,15.4637,15.4461,15.4461,25700.0
2009-11-09 13:30:00,26.35,26.37,26.32,26.35,49900.0,15.4403,15.452,15.4227,15.4403,49900.0
2009-11-09 14:00:00,26.35,26.36,26.29,26.31,31500.0,15.4403,15.4461,15.4051,15.4168,31500.0
2009-11-09 14:30:00,26.31,26.36,26.31,26.31,43700.0,15.4168,15.4461,15.4168,15.4168,43700.0
2009-11-09 15:00:00,26.31,26.34,26.28,26.29,97400.0,15.4168,15.4344,15.3993,15.4051,97400.0
2009-11-09 15:30:00,26.28,26.4,26.24,26.4,320700.0,15.3993,15.4696,15.3758,15.4696,320700.0
2009-11-10 09:30:00,26.23,26.42,26.11,26.36,89900.0,15.37,15.4813,15.2997,15.4461,89900.0
2009-11-10 10:00:00,26.34,26.43,26.31,26.33,51200.0,15.4344,15.4872,15.4168,15.4286,51200.0
2009-11-10 10:30:00,26.33,26.41,26.23,26.23,64800.0,15.4286,15.4754,15.37,15.37,64800.0
2009-11-10 11:00:00,26.23,26.27,26.19,26.24,74200.0,15.37,15.3934,15.3465,15.3758,74200.0
2009-11-10 11:30:00,26.24,26.3,26.24,26.27,37000.0,15.3758,15.411,15.3758,15.3934,37000.0
2009-11-10 12:00:00,26.27,26.29,26.21,26.21,45700.0,15.3934,15.4051,15.3583,15.3583,45700.0
2009-11-10 12:30:00,26.2,26.27,26.18,26.27,41600.0,15.3524,15.3934,15.3407,15.3934,41600.0
2009-11-10 13:00:00,26.26,26.27,26.19,26.26,66500.0,15.3876,15.3934,15.3465,15.3876,66500.0
2009-11-10 13:30:00,26.26,26.29,26.25,26.29,52000.0,15.3876,15.4051,15.3817,15.4051,52000.0
2009-11-10 14:00:00,26.28,26.3,26.27,26.3,74700.0,15.3993,15.411,15.3934,15.411,74700.0
2009-11-10 14:30:00,26.29,26.3,26.27,26.3,70300.0,15.4051,15.411,15.3934,15.411,70300.0
2009-11-10 15:00:00,26.29,26.3,26.27,26.28,110100.0,15.4051,15.411,15.3934,15.3993,110100.0
2009-11-10 15:30:00,26.28,26.29,26.23,26.26,215900.0,15.3993,15.4051,15.37,15.3876,215900.0
2009-11-11 09:30:00,26.48,26.56,26.39,26.48,53800.0,15.5165,15.5633,15.4637,15.5165,53800.0
2009-11-11 10:00:00,26.49,26.58,26.48,26.51,42800.0,15.5223,15.5751,15.5165,15.534,42800.0
2009-11-11 10:30:00,26.51,26.55,26.4,26.5,49600.0,15.534,15.5575,15.4696,15.5282,49600.0
2009-11-11 11:00:00,26.49,26.52,26.41,26.49,47500.0,15.5223,15.5399,15.4754,15.5223,47500.0
2009-11-11 11:30:00,26.49,26.52,26.39,26.49,31700.0,15.5223,15.5399,15.4637,15.5223,31700.0
2009-11-11 12:00:00,26.48,26.52,26.44,26.52,28000.0,15.5165,15.5399,15.493,15.5399,28000.0
2009-11-11 12:30:00,26.52,26.55,26.46,26.48,41000.0,15.5399,15.5575,15.5047,15.5165,41000.0
2009-11-11 13:00:00,26.48,26.52,26.45,26.46,24500.0,15.5165,15.5399,15.4989,15.5047,24500.0
2009-11-11 13:30:00,26.46,26.47,26.35,26.4,31300.0,15.5047,15.5106,15.4403,15.4696,31300.0
2009-11-11 14:00:00,26.4,26.43,26.36,26.38,28200.0,15.4696,15.4872,15.4461,15.4579,28200.0
2009-11-11 14:30:00,26.38,26.5,26.38,26.46,36600.0,15.4579,15.5282,15.4579,15.5047,36600.0
2009-11-11 15:00:00,26.46,26.49,26.39,26.46,65400.0,15.5047,15.5223,15.4637,15.5047,65400.0
2009-11-11 15:30:00,26.47,26.51,26.42,26.49,141900.0,15.5106,15.534,15.4813,15.5223,141900.0
2009-11-12 09:30:00,26.3,26.4,26.24,26.36,96200.0,15.411,15.4696,15.3758,15.4461,96200.0
2009-11-12 10:00:00,26.37,26.48,26.34,26.45,77100.0,15.452,15.5165,15.4344,15.4989,77100.0
2009-11-12 10:30:00,26.45,26.46,26.35,26.36,52300.0,15.4989,15.5047,15.4403,15.4461,52300.0
2009-11-12 11:00:00,26.35,26.38,26.27,26.29,41200.0,15.4403,15.4579,15.3934,15.4051,41200.0
2009-11-12 11:30:00,26.27,26.32,26.23,26.31,48100.0,15.3934,15.4227,15.37,15.4168,48100.0
2009-11-12 12:00:00,26.31,26.31,26.27,26.28,33700.0,15.4168,15.4168,15.3934,15.3993,33700.0
2009-11-12 12:30:00,26.28,26.36,26.26,26.31,25300.0,15.3993,15.4461,15.3876,15.4168,25300.0
2009-11-12 13:00:00,26.3,26.3,26.23,26.28,33700.0,15.411,15.411,15.37,15.3993,33700.0
2009-11-12 13:30:00,26.29,26.31,26.24,26.3,27300.0,15.4051,15.4168,15.3758,15.411,27300.0
2009-11-12 14:00:00,26.29,26.3,26.24,26.25,53500.0,15.4051,15.411,15.3758,15.3817,53500.0
2009-11-12 14:30:00,26.24,26.26,26.18,26.23,48000.0,15.3758,15.3876,15.3407,15.37,48000.0
2009-11-12 15:00:00,26.23,26.23,26.13,26.14,79800.0,15.37,15.37,15.3114,15.3172,79800.0
2009-11-12 15:30:00,26.14,26.18,26.1,26.1,190800.0,15.3172,15.3407,15.2938,15.2938,190800.0
2009-11-13 09:30:00,26.3,26.36,26.03,26.05,54200.0,15.411,15.4461,15.2528,15.2645,54200.0
2009-11-13 10:00:00,26.05,26.16,26.03,26.13,55000.0,15.2645,15.329,15.2528,15.3114,55000.0
2009-11-13 10:30:00,26.13,26.23,26.08,26.16,38600.0,15.3114,15.37,15.2821,15.329,38600.0
2009-11-13 11:00:00,26.15,26.18,26.11,26.13,23100.0,15.3231,15.3407,15.2997,15.3114,23100.0
2009-11-13 11:30:00,26.12,26.16,26.08,26.09,17900.0,15.3055,15.329,15.2821,15.2879,17900.0
2009-11-13 12:00:00,26.1,26.23,26.1,26.21,27700.0,15.2938,15.37,15.2938,15.3583,27700.0
2009-11-13 12:30:00,26.2,26.22,26.17,26.18,14800.0,15.3524,15.3641,15.3348,15.3407,14800.0
2009-11-13 13:00:00,26.17,26.21,26.16,26.2,42500.0,15.3348,15.3583,15.329,15.3524,42500.0
2009-11-13 13:30:00,26.2,26.23,26.12,26.12,18000.0,15.3524,15.37,15.3055,15.3055,18000.0
2009-11-13 14:00:00,26.13,26.16,26.05,26.07,27100.0,15.3114,15.329,15.2645,15.2762,27100.0
2009-11-13 14:30:00,26.07,26.08,25.98,25.99,47400.0,15.2762,15.2821,15.2235,15.2293,47400.0
2009-11-13 15:00:00,26.0,26.07,25.97,26.04,52300.0,15.2352,15.2762,15.2176,15.2586,52300.0
2009-11-13 15:30:00,26.04,26.12,26.02,26.1,90700.0,15.2586,15.3055,15.2469,15.2938,90700.0
2009-11-16 09:30:00,26.18,26.29,26.18,26.21,103700.0,15.3407,15.4051,15.3407,15.3583,103700.0
2009-11-16 10:00:00,26.21,26.25,26.16,26.19,85500.0,15.3583,15.3817,15.329,15.3465,85500.0
2009-11-16 10:30:00,26.2,26.21,26.18,26.19,46100.0,15.3524,15.3583,15.3407,15.3465,46100.0
2009-11-16 11:00:00,26.2,26.2,26.18,26.19,74100.0,15.3524,15.3524,15.3407,15.3465,74100.0
2009-11-16 11:30:00,26.2,26.27,26.08,26.09,72000.0,15.3524,15.3934,15.2821,15.2879,72000.0
2009-11-16 12:00:00,26.1,26.18,26.09,26.16,61400.0,15.2938,15.3407,15.2879,15.329,61400.0
2009-11-16 12:30:00,26.17,26.2,26.13,26.18,39400.0,15.3348,15.3524,15.3114,15.3407,39400.0
2009-11-16 13:00:00,26.19,26.19,26.11,26.12,46400.0,15.3465,15.3465,15.2997,15.3055,46400.0
2009-11-16 13:30:00,26.11,26.15,26.1,26.11,55900.0,15.2997,15.3231,15.2938,15.2997,55900.0
2009-11-16 14:00:00,26.12,26.16,26.08,26.08,131500.0,15.3055,15.329,15.2821,15.2821,131500.0
2009-11-16 14:30:00,26.09,26.12,26.08,26.11,129200.0,15.2879,15.3055,15.2821,15.2997,129200.0
2009-11-16 15:00:00,26.11,26.12,25.92,25.94,155500.0,15.2997,15.3055,15.1883,15.2,155500.0
2009-11-16 15:30:00,25.94,26.0,25.89,25.99,376600.0,15.2,15.2352,15.1707,15.2293,376600.0
2009-11-17 09:30:00,25.99,26.03,25.89,25.9,108700.0,15.2293,15.2528,15.1707,15.1766,108700.0
2009-11-17 10:00:00,25.9,25.91,25.84,25.84,64100.0,15.1766,15.1825,15.1414,15.1414,64100.0
2009-11-17 10:30:00,25.85,25.87,25.79,25.86,65400.0,15.1473,15.159,15.1121,15.1532,65400.0
2009-11-17 11:00:00,25.86,25.87,25.81,25.82,61300.0,15.1532,15.159,15.1239,15.1297,61300.0
2009-11-17 11:30:00,25.82,25.88,25.81,25.88,33800.0,15.1297,15.1649,15.1239,15.1649,33800.0
2009-11-17 12:00:00,25.88,25.93,25.87,25.92,26100.0,15.1649,15.1942,15.159,15.1883,26100.0
2009-11-17 12:30:00,25.91,25.94,25.88,25.89,19100.0,15.1825,15.2,15.1649,15.1707,19100.0
2009-11-17 13:00:00,25.88,25.9,25.86,25.89,25100.0,15.1649,15.1766,15.1532,15.1707,25100.0
2009-11-17 13:30:00,25.9,25.91,25.89,25.89,16000.0,15.1766,15.1825,15.1707,15.1707,16000.0
2009-11-17 14:00:00,25.89,25.9,25.87,25.87,19100.0,15.1707,15.1766,15.159,15.159,19100.0
2009-11-17 14:30:00,25.87,25.88,25.83,25.85,29800.0,15.159,15.1649,15.1356,15.1473,29800.0
2009-11-17 15:00:00,25.84,25.89,25.84,25.86,72200.0,15.1414,15.1707,15.1414,15.1532,72200.0
2009-11-17 15:30:00,25.87,25.94,25.85,25.91,177400.0,15.159,15.2,15.1473,15.1825,177400.0
2009-11-18 09:30:00,26.09,26.09,25.84,25.87,55700.0,15.2879,15.2879,15.1414,15.159,55700.0
2009-11-18 10:00:00,25.87,25.9,25.84,25.84,56800.0,15.159,15.1766,15.1414,15.1414,56800.0
2009-11-18 10:30:00,25.84,25.89,25.83,25.85,26800.0,15.1414,15.1707,15.1356,15.1473,26800.0
2009-11-18 11:00:00,25.86,25.89,25.84,25.85,22600.0,15.1532,15.1707,15.1414,15.1473,22600.0
2009-11-18 11:30:00,25.86,25.86,25.8,25.81,22800.0,15.1532,15.1532,15.118,15.1239,22800.0
2009-11-18 12:00:00,25.81,25.82,25.8,25.8,18100.0,15.1239,15.1297,15.118,15.118,18100.0
2009-11-18 12:30:00,25.81,25.83,25.78,25.79,18600.0,15.1239,15.1356,15.1063,15.1121,18600.0
2009-11-18 13:00:00,25.79,25.8,25.76,25.78,22600.0,15.1121,15.118,15.0946,15.1063,22600.0
2009-11-18 13:30:00,25.79,25.84,25.78,25.81,17600.0,15.1121,15.1414,15.1063,15.1239,17600.0
2009-11-18 14:00:00,25.81,25.81,25.76,25.78,34300.0,15.1239,15.1239,15.0946,15.1063,34300.0
2009-11-18 14:30:00,25.78,25.79,25.72,25.74,35200.0,15.1063,15.1121,15.0711,15.0828,35200.0
2009-11-18 15:00:00,25.75,25.77,25.74,25.75,47700.0,15.0887,15.1004,15.0828,15.0887,47700.0
2009-11-18 15:30:00,25.74,25.81,25.73,25.81,107100.0,15.0828,15.1239,15.077,15.1239,107100.0
2009-11-19 09:30:00,25.28,25.75,25.28,25.64,140500.0,14.8133,15.0887,14.8133,15.0242,140500.0
2009-11-19 10:00:00,25.64,25.65,25.56,25.58,108500.0,15.0242,15.0301,14.9774,14.9891,108500.0
2009-11-19 10:30:00,25.58,25.59,25.5,25.53,106100.0,14.9891,14.995,14.9422,14.9598,106100.0
2009-11-19 11:00:00,25.52,25.55,25.5,25.52,83700.0,14.9539,14.9715,14.9422,14.9539,83700.0
2009-11-19 11:30:00,25.52,25.52,25.45,25.48,45600.0,14.9539,14.9539,14.9129,14.9305,45600.0
2009-11-19 12:00:00,25.48,25.49,25.45,25.47,41600.0,14.9305,14.9364,14.9129,14.9246,41600.0
2009-11-19 12:30:00,25.47,25.48,25.45,25.45,33300.0,14.9246,14.9305,14.9129,14.9129,33300.0
2009-11-19 13:00:00,25.45,25.46,25.44,25.45,56000.0,14.9129,14.9188,14.9071,14.9129,56000.0
2009-11-19 13:30:00,25.45,25.49,25.45,25.48,33000.0,14.9129,14.9364,14.9129,14.9305,33000.0
2009-11-19 14:00:00,25.48,25.52,25.45,25.49,124600.0,14.9305,14.9539,14.9129,14.9364,124600.0
2009-11-19 14:30:00,25.49,25.53,25.48,25.5,85300.0,14.9364,14.9598,14.9305,14.9422,85300.0
2009-11-19 15:00:00,25.5,25.52,25.46,25.46,103300.0,14.9422,14.9539,14.9188,14.9188,103300.0
2009-11-19 15:30:00,25.46,25.61,25.46,25.52,330100.0,14.9188,15.0067,14.9188,14.9539,330100.0
2009-11-20 09:30:00,25.48,25.67,25.3,25.59,249400.0,14.9305,15.0418,14.825,14.995,249400.0
2009-11-20 10:00:00,25.59,25.61,25.5,25.53,55800.0,14.995,15.0067,14.9422,14.9598,55800.0
2009-11-20 10:30:00,25.53,25.53,25.44,25.48,60500.0,14.9598,14.9598,14.9071,14.9305,60500.0
2009-11-20 11:00:00,25.49,25.54,25.48,25.52,45600.0,14.9364,14.9657,14.9305,14.9539,45600.0
2009-11-20 11:30:00,25.53,25.56,25.5,25.5,47700.0,14.9598,14.9774,14.9422,14.9422,47700.0
2009-11-20 12:00:00,25.49,25.5,25.46,25.48,20900.0,14.9364,14.9422,14.9188,14.9305,20900.0
2009-11-20 12:30:00,25.48,25.53,25.47,25.53,19600.0,14.9305,14.9598,14.9246,14.9598,19600.0
2009-11-20 13:00:00,25.53,25.53,25.5,25.5,22000.0,14.9598,14.9598,14.9422,14.9422,22000.0
2009-11-20 13:30:00,25.5,25.54,25.48,25.5,30000.0,14.9422,14.9657,14.9305,14.9422,30000.0
2009-11-20 14:00:00,25.51,25.52,25.5,25.5,27900.0,14.9481,14.9539,14.9422,14.9422,27900.0
2009-11-20 14:30:00,25.5,25.52,25.47,25.47,55500.0,14.9422,14.9539,14.9246,14.9246,55500.0
2009-11-20 15:00:00,25.48,25.5,25.46,25.47,55800.0,14.9305,14.9422,14.9188,14.9246,55800.0
2009-11-20 15:30:00,25.46,25.52,25.43,25.43,204000.0,14.9188,14.9539,14.9012,14.9012,204000.0
2009-11-23 09:30:00,25.68,25.88,25.65,25.88,56200.0,15.0477,15.1649,15.0301,15.1649,56200.0
2009-11-23 10:00:00,25.91,25.93,25.81,25.82,78600.0,15.1825,15.1942,15.1239,15.1297,78600.0
2009-11-23 10:30:00,25.81,25.87,25.81,25.86,49500.0,15.1239,15.159,15.1239,15.1532,49500.0
2009-11-23 11:00:00,25.87,25.87,25.82,25.85,55600.0,15.159,15.159,15.1297,15.1473,55600.0
2009-11-23 11:30:00,25.84,25.85,25.8,25.81,27800.0,15.1414,15.1473,15.118,15.1239,27800.0
2009-11-23 12:00:00,25.8,25.8,25.71,25.72,35300.0,15.118,15.118,15.0653,15.0711,35300.0
2009-11-23 12:30:00,25.71,25.71,25.67,25.67,39800.0,15.0653,15.0653,15.0418,15.0418,39800.0
2009-11-23 13:00:00,25.67,25.67,25.62,25.64,40900.0,15.0418,15.0418,15.0125,15.0242,40900.0
2009-11-23 13:30:00,25.65,25.7,25.64,25.68,39800.0,15.0301,15.0594,15.0242,15.0477,39800.0
2009-11-23 14:00:00,25.68,25.68,25.63,25.64,33600.0,15.0477,15.0477,15.0184,15.0242,33600.0
2009-11-23 14:30:00,25.64,25.65,25.6,25.61,76900.0,15.0242,15.0301,15.0008,15.0067,76900.0
2009-11-23 15:00:00,25.62,25.67,25.61,25.64,67500.0,15.0125,15.0418,15.0067,15.0242,67500.0
2009-11-23 15:30:00,25.64,25.74,25.54,25.74,175200.0,15.0242,15.0828,14.9657,15.0828,175200.0
2009-11-24 09:30:00,25.84,25.85,25.55,25.62,56700.0,15.1414,15.1473,14.9715,15.0125,56700.0
2009-11-24 10:00:00,25.62,25.7,25.57,25.63,51200.0,15.0125,15.0594,14.9832,15.0184,51200.0
2009-11-24 10:30:00,25.64,25.74,25.63,25.73,28700.0,15.0242,15.0828,15.0184,15.077,28700.0
2009-11-24 11:00:00,25.72,25.73,25.66,25.66,20800.0,15.0711,15.077,15.036,15.036,20800.0
2009-11-24 11:30:00,25.66,25.71,25.64,25.71,23500.0,15.036,15.0653,15.0242,15.0653,23500.0
2009-11-24 12:00:00,25.71,25.71,25.68,25.7,18200.0,15.0653,15.0653,15.0477,15.0594,18200.0
2009-11-24 12:30:00,25.69,25.73,25.69,25.7,41300.0,15.0535,15.077,15.0535,15.0594,41300.0
2009-11-24 13:00:00,25.71,25.74,25.7,25.72,14900.0,15.0653,15.0828,15.0594,15.0711,14900.0
2009-11-24 13:30:00,25.72,25.73,25.71,25.71,15900.0,15.0711,15.077,15.0653,15.0653,15900.0
2009-11-24 14:00:00,25.72,25.78,25.72,25.76,45000.0,15.0711,15.1063,15.0711,15.0946,45000.0
2009-11-24 14:30:00,25.75,25.83,25.73,25.8,77900.0,15.0887,15.1356,15.077,15.118,77900.0
2009-11-24 15:00:00,25.8,25.81,25.77,25.77,40200.0,15.118,15.1239,15.1004,15.1004,40200.0
2009-11-24 15:30:00,25.77,25.77,25.7,25.77,197500.0,15.1004,15.1004,15.0594,15.1004,197500.0
2009-11-25 09:30:00,25.75,25.95,25.7,25.8,47200.0,15.0887,15.2059,15.0594,15.118,47200.0
2009-11-25 10:00:00,25.81,25.89,25.73,25.75,35200.0,15.1239,15.1707,15.077,15.0887,35200.0
2009-11-25 10:30:00,25.76,25.76,25.72,25.73,17000.0,15.0946,15.0946,15.0711,15.077,17000.0
2009-11-25 11:00:00,25.73,25.76,25.73,25.75,26000.0,15.077,15.0946,15.077,15.0887,26000.0
2009-11-25 11:30:00,25.76,25.76,25.72,25.73,59000.0,15.0946,15.0946,15.0711,15.077,59000.0
2009-11-25 12:00:00,25.73,25.73,25.68,25.69,64200.0,15.077,15.077,15.0477,15.0535,64200.0
2009-11-25 12:30:00,25.68,25.69,25.62,25.62,65200.0,15.0477,15.0535,15.0125,15.0125,65200.0
2009-11-25 13:00:00,25.62,25.63,25.57,25.57,49400.0,15.0125,15.0184,14.9832,14.9832,49400.0
2009-11-25 13:30:00,25.58,25.58,25.54,25.54,36100.0,14.9891,14.9891,14.9657,14.9657,36100.0
2009-11-25 14:00:00,25.54,25.54,25.47,25.5,58300.0,14.9657,14.9657,14.9246,14.9422,58300.0
2009-11-25 14:30:00,25.5,25.55,25.49,25.53,62000.0,14.9422,14.9715,14.9364,14.9598,62000.0
2009-11-25 15:00:00,25.52,25.57,25.49,25.57,67100.0,14.9539,14.9832,14.9364,14.9832,67100.0
2009-11-25 15:30:00,25.57,25.64,25.54,25.63,303100.0,14.9832,15.0242,14.9657,15.0184,303100.0
2009-11-27 09:30:00,25.15,25.42,25.05,25.36,124200.0,14.7371,14.8953,14.6785,14.8602,124200.0
2009-11-27 10:00:00,25.36,25.45,25.35,25.35,78000.0,14.8602,14.9129,14.8543,14.8543,78000.0
2009-11-27 10:30:00,25.35,25.51,25.3,25.48,71700.0,14.8543,14.9481,14.825,14.9305,71700.0
2009-11-27 11:00:00,25.48,25.52,25.45,25.46,59000.0,14.9305,14.9539,14.9129,14.9188,59000.0
2009-11-27 11:30:00,25.46,25.49,25.42,25.42,55000.0,14.9188,14.9364,14.8953,14.8953,55000.0
2009-11-27 12:00:00,25.42,25.43,25.37,25.38,30100.0,14.8953,14.9012,14.866,14.8719,30100.0
2009-11-27 12:30:00,25.38,25.42,25.18,25.19,199800.0,14.8719,14.8953,14.7547,14.7606,199800.0
2009-11-27 13:00:00,25.2,25.29,25.12,25.19,65500.0,14.7664,14.8192,14.7195,14.7606,65500.0
2009-11-27 13:30:00,25.63,25.63,25.63,25.63,100.0,15.0184,15.0184,15.0184,15.0184,100.0
2009-11-27 14:00:00,25.63,25.63,25.63,25.63,0.0,15.0184,15.0184,15.0184,15.0184,0.0
2009-11-27 14:30:00,25.63,25.63,25.63,25.63,0.0,15.0184,15.0184,15.0184,15.0184,0.0
2009-11-27 15:00:00,25.63,25.63,25.63,25.63,0.0,15.0184,15.0184,15.0184,15.0184,0.0
2009-11-27 15:30:00,25.63,25.63,25.63,25.63,0.0,15.0184,15.0184,15.0184,15.0184,0.0
2009-11-30 09:30:00,25.3,25.36,25.2,25.26,91000.0,14.825,14.8602,14.7664,14.8016,91000.0
2009-11-30 10:00:00,25.27,25.27,25.19,25.2,61200.0,14.8074,14.8074,14.7606,14.7664,61200.0
2009-11-30 10:30:00,25.2,25.25,25.15,25.16,59700.0,14.7664,14.7957,14.7371,14.743,59700.0
2009-11-30 11:00:00,25.16,25.2,25.15,25.15,45600.0,14.743,14.7664,14.7371,14.7371,45600.0
2009-11-30 11:30:00,25.15,25.18,25.11,25.18,53400.0,14.7371,14.7547,14.7137,14.7547,53400.0
2009-11-30 12:00:00,25.18,25.22,25.17,25.21,21200.0,14.7547,14.7781,14.7488,14.7723,21200.0
2009-11-30 12:30:00,25.21,25.29,25.19,25.24,58700.0,14.7723,14.8192,14.7606,14.7899,58700.0
2009-11-30 13:00:00,25.23,25.27,25.21,25.24,37200.0,14.784,14.8074,14.7723,14.7899,37200.0
2009-11-30 13:30:00,25.24,25.32,25.24,25.31,40300.0,14.7899,14.8367,14.7899,14.8309,40300.0
2009-11-30 14:00:00,25.31,25.36,25.29,25.32,38400.0,14.8309,14.8602,14.8192,14.8367,38400.0
2009-11-30 14:30:00,25.31,25.33,25.26,25.27,66900.0,14.8309,14.8426,14.8016,14.8074,66900.0
2009-11-30 15:00:00,25.28,25.29,25.23,25.26,157100.0,14.8133,14.8192,14.784,14.8016,157100.0
2009-11-30 15:30:00,25.26,25.54,25.25,25.52,279300.0,14.8016,14.9657,14.7957,14.9539,279300.0
2009-12-01 09:30:00,25.57,25.68,25.43,25.43,62200.0,14.9832,15.0477,14.9012,14.9012,62200.0
2009-12-01 10:00:00,25.42,25.45,25.32,25.34,86200.0,14.8953,14.9129,14.8367,14.8485,86200.0
2009-12-01 10:30:00,25.34,25.36,25.31,25.35,49000.0,14.8485,14.8602,14.8309,14.8543,49000.0
2009-12-01 11:00:00,25.36,25.42,25.35,25.41,25700.0,14.8602,14.8953,14.8543,14.8895,25700.0
2009-12-01 11:30:00,25.42,25.42,25.4,25.41,16900.0,14.8953,14.8953,14.8836,14.8895,16900.0
2009-12-01 12:00:00,25.42,25.47,25.41,25.42,42400.0,14.8953,14.9246,14.8895,14.8953,42400.0
2009-12-01 12:30:00,25.42,25.42,25.4,25.41,12800.0,14.8953,14.8953,14.8836,14.8895,12800.0
2009-12-01 13:00:00,25.4,25.47,25.4,25.47,37100.0,14.8836,14.9246,14.8836,14.9246,37100.0
2009-12-01 13:30:00,25.47,25.5,25.42,25.49,67600.0,14.9246,14.9422,14.8953,14.9364,67600.0
2009-12-01 14:00:00,25.49,25.5,25.48,25.49,34400.0,14.9364,14.9422,14.9305,14.9364,34400.0
2009-12-01 14:30:00,25.49,25.49,25.43,25.44,28600.0,14.9364,14.9364,14.9012,14.9071,28600.0
2009-12-01 15:00:00,25.43,25.44,25.42,25.44,113100.0,14.9012,14.9071,14.8953,14.9071,113100.0
2009-12-01 15:30:00,25.44,25.61,25.41,25.6,485300.0,14.9071,15.0067,14.8895,15.0008,485300.0
2009-12-02 09:30:00,25.67,25.68,25.47,25.67,92400.0,15.0418,15.0477,14.9246,15.0418,92400.0
2009-12-02 10:00:00,25.67,25.78,25.63,25.71,50400.0,15.0418,15.1063,15.0184,15.0653,50400.0
2009-12-02 10:30:00,25.71,25.71,25.63,25.63,45300.0,15.0653,15.0653,15.0184,15.0184,45300.0
2009-12-02 11:00:00,25.63,25.63,25.56,25.61,59400.0,15.0184,15.0184,14.9774,15.0067,59400.0
2009-12-02 11:30:00,25.62,25.64,25.58,25.64,34600.0,15.0125,15.0242,14.9891,15.0242,34600.0
2009-12-02 12:00:00,25.63,25.65,25.59,25.6,34500.0,15.0184,15.0301,14.995,15.0008,34500.0
2009-12-02 12:30:00,25.6,25.66,25.6,25.66,17400.0,15.0008,15.036,15.0008,15.036,17400.0
2009-12-02 13:00:00,25.65,25.68,25.65,25.67,34800.0,15.0301,15.0477,15.0301,15.0418,34800.0
2009-12-02 13:30:00,25.66,25.67,25.64,25.65,40400.0,15.036,15.0418,15.0242,15.0301,40400.0
2009-12-02 14:00:00,25.65,25.68,25.58,25.6,121600.0,15.0301,15.0477,14.9891,15.0008,121600.0
2009-12-02 14:30:00,25.59,25.61,25.56,25.58,36000.0,14.995,15.0067,14.9774,14.9891,36000.0
2009-12-02 15:00:00,25.57,25.58,25.52,25.54,54100.0,14.9832,14.9891,14.9539,14.9657,54100.0
2009-12-02 15:30:00,25.54,25.55,25.48,25.52,257800.0,14.9657,14.9715,14.9305,14.9539,257800.0
2009-12-03 09:30:00,25.6,25.67,25.39,25.6,120400.0,15.0008,15.0418,14.8778,15.0008,120400.0
2009-12-03 10:00:00,25.6,25.63,25.48,25.5,115800.0,15.0008,15.0184,14.9305,14.9422,115800.0
2009-12-03 10:30:00,25.5,25.53,25.37,25.43,98200.0,14.9422,14.9598,14.866,14.9012,98200.0
2009-12-03 11:00:00,25.44,25.5,25.39,25.49,43200.0,14.9071,14.9422,14.8778,14.9364,43200.0
2009-12-03 11:30:00,25.49,25.49,25.37,25.44,60800.0,14.9364,14.9364,14.866,14.9071,60800.0
2009-12-03 12:00:00,25.43,25.47,25.42,25.44,50100.0,14.9012,14.9246,14.8953,14.9071,50100.0
2009-12-03 12:30:00,25.44,25.51,25.43,25.5,46000.0,14.9071,14.9481,14.9012,14.9422,46000.0
2009-12-03 13:00:00,25.5,25.5,25.41,25.41,68200.0,14.9422,14.9422,14.8895,14.8895,68200.0
2009-12-03 13:30:00,25.42,25.43,25.38,25.42,50800.0,14.8953,14.9012,14.8719,14.8953,50800.0
2009-12-03 14:00:00,25.43,25.51,25.43,25.49,62900.0,14.9012,14.9481,14.9012,14.9364,62900.0
2009-12-03 14:30:00,25.49,25.5,25.41,25.43,68700.0,14.9364,14.9422,14.8895,14.9012,68700.0
2009-12-03 15:00:00,25.43,25.44,25.36,25.38,90300.0,14.9012,14.9071,14.8602,14.8719,90300.0
2009-12-03 15:30:00,25.37,25.38,25.21,25.23,310400.0,14.866,14.8719,14.7723,14.784,310400.0
2009-12-04 09:30:00,25.55,25.66,25.45,25.51,115600.0,14.9715,15.036,14.9129,14.9481,115600.0
2009-12-04 10:00:00,25.51,25.51,25.37,25.42,51900.0,14.9481,14.9481,14.866,14.8953,51900.0
2009-12-04 10:30:00,25.41,25.42,25.31,25.34,117800.0,14.8895,14.8953,14.8309,14.8485,117800.0
2009-12-04 11:00:00,25.35,25.45,25.33,25.38,72200.0,14.8543,14.9129,14.8426,14.8719,72200.0
2009-12-04 11:30:00,25.37,25.37,25.18,25.26,106300.0,14.866,14.866,14.7547,14.8016,106300.0
2009-12-04 12:00:00,25.27,25.27,25.16,25.17,47400.0,14.8074,14.8074,14.743,14.7488,47400.0
2009-12-04 12:30:00,25.18,25.22,25.17,25.21,37500.0,14.7547,14.7781,14.7488,14.7723,37500.0
2009-12-04 13:00:00,25.22,25.27,25.21,25.24,22400.0,14.7781,14.8074,14.7723,14.7899,22400.0
2009-12-04 13:30:00,25.24,25.24,25.16,25.16,57200.0,14.7899,14.7899,14.743,14.743,57200.0
2009-12-04 14:00:00,25.17,25.18,25.12,25.12,84300.0,14.7488,14.7547,14.7195,14.7195,84300.0
2009-12-04 14:30:00,25.12,25.3,25.12,25.3,105800.0,14.7195,14.825,14.7195,14.825,105800.0
2009-12-04 15:00:00,25.3,25.39,25.27,25.37,104300.0,14.825,14.8778,14.8074,14.866,104300.0
2009-12-04 15:30:00,25.38,25.52,25.33,25.49,166900.0,14.8719,14.9539,14.8426,14.9364,166900.0
2009-12-07 09:30:00,25.54,25.6,25.48,25.52,75900.0,14.9657,15.0008,14.9305,14.9539,75900.0
2009-12-07 10:00:00,25.52,25.53,25.4,25.42,46400.0,14.9539,14.9598,14.8836,14.8953,46400.0
2009-12-07 10:30:00,25.43,25.45,25.38,25.42,44800.0,14.9012,14.9129,14.8719,14.8953,44800.0
2009-12-07 11:00:00,25.43,25.48,25.41,25.47,50700.0,14.9012,14.9305,14.8895,14.9246,50700.0
2009-12-07 11:30:00,25.48,25.48,25.45,25.45,49400.0,14.9305,14.9305,14.9129,14.9129,49400.0
2009-12-07 12:00:00,25.44,25.44,25.42,25.42,14500.0,14.9071,14.9071,14.8953,14.8953,14500.0
2009-12-07 12:30:00,25.42,25.49,25.42,25.45,56100.0,14.8953,14.9364,14.8953,14.9129,56100.0
2009-12-07 13:00:00,25.45,25.49,25.44,25.49,26900.0,14.9129,14.9364,14.9071,14.9364,26900.0
2009-12-07 13:30:00,25.48,25.48,25.45,25.46,23200.0,14.9305,14.9305,14.9129,14.9188,23200.0
2009-12-07 14:00:00,25.45,25.47,25.42,25.42,39600.0,14.9129,14.9246,14.8953,14.8953,39600.0
2009-12-07 14:30:00,25.42,25.42,25.3,25.35,97300.0,14.8953,14.8953,14.825,14.8543,97300.0
2009-12-07 15:00:00,25.35,25.35,25.27,25.27,56600.0,14.8543,14.8543,14.8074,14.8074,56600.0
2009-12-07 15:30:00,25.28,25.43,25.28,25.43,327400.0,14.8133,14.9012,14.8133,14.9012,327400.0
2009-12-08 09:30:00,25.35,25.54,25.35,25.42,246600.0,14.8543,14.9657,14.8543,14.8953,246600.0
2009-12-08 10:00:00,25.42,25.46,25.38,25.4,108800.0,14.8953,14.9188,14.8719,14.8836,108800.0
2009-12-08 10:30:00,25.4,25.44,25.32,25.38,95300.0,14.8836,14.9071,14.8367,14.8719,95300.0
2009-12-08 11:00:00,25.39,25.43,25.39,25.4,32000.0,14.8778,14.9012,14.8778,14.8836,32000.0
2009-12-08 11:30:00,25.4,25.46,25.35,25.36,59300.0,14.8836,14.9188,14.8543,14.8602,59300.0
2009-12-08 12:00:00,25.36,25.41,25.36,25.4,38100.0,14.8602,14.8895,14.8602,14.8836,38100.0
2009-12-08 12:30:00,25.4,25.45,25.4,25.45,30800.0,14.8836,14.9129,14.8836,14.9129,30800.0
2009-12-08 13:00:00,25.45,25.47,25.4,25.41,34300.0,14.9129,14.9246,14.8836,14.8895,34300.0
2009-12-08 13:30:00,25.41,25.46,25.39,25.42,36700.0,14.8895,14.9188,14.8778,14.8953,36700.0
2009-12-08 14:00:00,25.41,25.41,25.39,25.41,53400.0,14.8895,14.8895,14.8778,14.8895,53400.0
2009-12-08 14:30:00,25.42,25.46,25.4,25.42,67200.0,14.8953,14.9188,14.8836,14.8953,67200.0
2009-12-08 15:00:00,25.42,25.44,25.4,25.43,49300.0,14.8953,14.9071,14.8836,14.9012,49300.0
2009-12-08 15:30:00,25.42,25.42,25.37,25.4,187100.0,14.8953,14.8953,14.866,14.8836,187100.0
2009-12-09 09:30:00,25.47,25.47,25.31,25.32,56300.0,14.9246,14.9246,14.8309,14.8367,56300.0
2009-12-09 10:00:00,25.32,25.34,25.28,25.31,41400.0,14.8367,14.8485,14.8133,14.8309,41400.0
2009-12-09 10:30:00,25.31,25.41,25.3,25.4,81700.0,14.8309,14.8895,14.825,14.8836,81700.0
2009-12-09 11:00:00,25.4,25.42,25.36,25.41,49700.0,14.8836,14.8953,14.8602,14.8895,49700.0
2009-12-09 11:30:00,25.41,25.45,25.4,25.41,75200.0,14.8895,14.9129,14.8836,14.8895,75200.0
2009-12-09 12:00:00,25.42,25.45,25.42,25.43,25100.0,14.8953,14.9129,14.8953,14.9012,25100.0
2009-12-09 12:30:00,25.43,25.44,25.43,25.43,17000.0,14.9012,14.9071,14.9012,14.9012,17000.0
2009-12-09 13:00:00,25.44,25.44,25.37,25.4,40800.0,14.9071,14.9071,14.866,14.8836,40800.0
2009-12-09 13:30:00,25.4,25.41,25.35,25.37,60700.0,14.8836,14.8895,14.8543,14.866,60700.0
2009-12-09 14:00:00,25.38,25.44,25.38,25.41,33900.0,14.8719,14.9071,14.8719,14.8895,33900.0
2009-12-09 14:30:00,25.42,25.48,25.41,25.48,45900.0,14.8953,14.9305,14.8895,14.9305,45900.0
2009-12-09 15:00:00,25.48,25.58,25.47,25.55,56700.0,14.9305,14.9891,14.9246,14.9715,56700.0
2009-12-09 15:30:00,25.55,25.57,25.51,25.54,121600.0,14.9715,14.9832,14.9481,14.9657,121600.0
2009-12-10 09:30:00,25.62,25.78,25.53,25.77,55300.0,15.0125,15.1063,14.9598,15.1004,55300.0
2009-12-10 10:00:00,25.77,25.8,25.68,25.76,45000.0,15.1004,15.118,15.0477,15.0946,45000.0
2009-12-10 10:30:00,25.76,25.79,25.73,25.74,40800.0,15.0946,15.1121,15.077,15.0828,40800.0
2009-12-10 11:00:00,25.73,25.76,25.72,25.75,26600.0,15.077,15.0946,15.0711,15.0887,26600.0
2009-12-10 11:30:00,25.74,25.78,25.73,25.73,24100.0,15.0828,15.1063,15.077,15.077,24100.0
2009-12-10 12:00:00,25.73,25.79,25.73,25.78,15400.0,15.077,15.1121,15.077,15.1063,15400.0
2009-12-10 12:30:00,25.78,25.79,25.76,25.78,20700.0,15.1063,15.1121,15.0946,15.1063,20700.0
2009-12-10 13:00:00,25.79,25.79,25.73,25.73,32400.0,15.1121,15.1121,15.077,15.077,32400.0
2009-12-10 13:30:00,25.74,25.79,25.73,25.79,16000.0,15.0828,15.1121,15.077,15.1121,16000.0
2009-12-10 14:00:00,25.78,25.82,25.78,25.78,31100.0,15.1063,15.1297,15.1063,15.1063,31100.0
2009-12-10 14:30:00,25.78,25.79,25.78,25.79,13500.0,15.1063,15.1121,15.1063,15.1121,13500.0
2009-12-10 15:00:00,25.79,25.79,25.69,25.69,36000.0,15.1121,15.1121,15.0535,15.0535,36000.0
2009-12-10 15:30:00,25.7,25.74,25.69,25.74,85500.0,15.0594,15.0828,15.0535,15.0828,85500.0
2009-12-11 09:30:00,25.9,25.9,25.59,25.71,82700.0,15.1766,15.1766,14.995,15.0653,82700.0
2009-12-11 10:00:00,25.72,25.75,25.64,25.69,41600.0,15.0711,15.0887,15.0242,15.0535,41600.0
2009-12-11 10:30:00,25.69,25.73,25.68,25.72,26600.0,15.0535,15.077,15.0477,15.0711,26600.0
2009-12-11 11:00:00,25.72,25.72,25.65,25.66,62300.0,15.0711,15.0711,15.0301,15.036,62300.0
2009-12-11 11:30:00,25.67,25.73,25.67,25.7,57800.0,15.0418,15.077,15.0418,15.0594,57800.0
2009-12-11 12:00:00,25.71,25.8,25.7,25.78,80800.0,15.0653,15.118,15.0594,15.1063,80800.0
2009-12-11 12:30:00,25.79,25.84,25.78,25.83,42400.0,15.1121,15.1414,15.1063,15.1356,42400.0
2009-12-11 13:00:00,25.83,25.88,25.82,25.87,36600.0,15.1356,15.1649,15.1297,15.159,36600.0
2009-12-11 13:30:00,25.88,25.88,25.83,25.83,27900.0,15.1649,15.1649,15.1356,15.1356,27900.0
2009-12-11 14:00:00,25.83,25.84,25.83,25.84,22300.0,15.1356,15.1414,15.1356,15.1414,22300.0
2009-12-11 14:30:00,25.83,25.84,25.8,25.82,48000.0,15.1356,15.1414,15.118,15.1297,48000.0
2009-12-11 15:00:00,25.82,25.82,25.8,25.81,58800.0,15.1297,15.1297,15.118,15.1239,58800.0
2009-12-11 15:30:00,25.81,25.87,25.79,25.84,191600.0,15.1239,15.159,15.1121,15.1414,191600.0
2009-12-14 09:30:00,25.92,26.02,25.85,25.95,61500.0,15.1883,15.2469,15.1473,15.2059,61500.0
2009-12-14 10:00:00,25.96,25.96,25.83,25.87,51800.0,15.2118,15.2118,15.1356,15.159,51800.0
2009-12-14 10:30:00,25.88,26.01,25.87,25.98,24200.0,15.1649,15.2411,15.159,15.2235,24200.0
2009-12-14 11:00:00,25.98,25.99,25.92,25.99,35800.0,15.2235,15.2293,15.1883,15.2293,35800.0
2009-12-14 11:30:00,25.99,26.02,25.98,26.01,20100.0,15.2293,15.2469,15.2235,15.2411,20100.0
2009-12-14 12:00:00,26.01,26.02,25.99,25.99,22800.0,15.2411,15.2469,15.2293,15.2293,22800.0
2009-12-14 12:30:00,25.98,26.04,25.98,26.02,24100.0,15.2235,15.2586,15.2235,15.2469,24100.0
2009-12-14 13:00:00,26.02,26.04,26.0,26.0,23600.0,15.2469,15.2586,15.2352,15.2352,23600.0
2009-12-14 13:30:00,26.0,26.01,25.98,26.0,40500.0,15.2352,15.2411,15.2235,15.2352,40500.0
2009-12-14 14:00:00,26.0,26.05,26.0,26.04,35100.0,15.2352,15.2645,15.2352,15.2586,35100.0
2009-12-14 14:30:00,26.05,26.06,26.04,26.06,26300.0,15.2645,15.2704,15.2586,15.2704,26300.0
2009-12-14 15:00:00,26.05,26.06,26.05,26.05,18300.0,15.2645,15.2704,15.2645,15.2645,18300.0
2009-12-14 15:30:00,26.06,26.15,26.05,26.15,104700.0,15.2704,15.3231,15.2645,15.3231,104700.0
2009-12-15 09:30:00,26.11,26.31,26.07,26.18,84900.0,15.2997,15.4168,15.2762,15.3407,84900.0
2009-12-15 10:00:00,26.18,26.18,26.1,26.12,67000.0,15.3407,15.3407,15.2938,15.3055,67000.0
2009-12-15 10:30:00,26.12,26.16,26.1,26.12,39100.0,15.3055,15.329,15.2938,15.3055,39100.0
2009-12-15 11:00:00,26.13,26.16,26.11,26.15,28100.0,15.3114,15.329,15.2997,15.3231,28100.0
2009-12-15 11:30:00,26.15,26.17,26.14,26.15,46000.0,15.3231,15.3348,15.3172,15.3231,46000.0
2009-12-15 12:00:00,26.15,26.17,26.1,26.17,88100.0,15.3231,15.3348,15.2938,15.3348,88100.0
2009-12-15 12:30:00,26.16,26.16,26.07,26.08,42500.0,15.329,15.329,15.2762,15.2821,42500.0
2009-12-15 13:00:00,26.08,26.12,26.07,26.07,28800.0,15.2821,15.3055,15.2762,15.2762,28800.0
2009-12-15 13:30:00,26.07,26.14,26.07,26.13,42700.0,15.2762,15.3172,15.2762,15.3114,42700.0
2009-12-15 14:00:00,26.13,26.15,26.11,26.13,46200.0,15.3114,15.3231,15.2997,15.3114,46200.0
2009-12-15 14:30:00,26.14,26.14,26.12,26.13,25300.0,15.3172,15.3172,15.3055,15.3114,25300.0
2009-12-15 15:00:00,26.13,26.15,26.1,26.1,101600.0,15.3114,15.3231,15.2938,15.2938,101600.0
2009-12-15 15:30:00,26.1,26.13,25.99,25.99,367700.0,15.2938,15.3114,15.2293,15.2293,367700.0
2009-12-16 09:30:00,26.12,26.28,26.03,26.24,59300.0,15.3055,15.3993,15.2528,15.3758,59300.0
2009-12-16 10:00:00,26.23,26.25,26.18,26.21,61600.0,15.37,15.3817,15.3407,15.3583,61600.0
2009-12-16 10:30:00,26.21,26.25,26.17,26.18,22300.0,15.3583,15.3817,15.3348,15.3407,22300.0
2009-12-16 11:00:00,26.17,26.18,26.14,26.17,34400.0,15.3348,15.3407,15.3172,15.3348,34400.0
2009-12-16 11:30:00,26.16,26.17,26.12,26.15,52500.0,15.329,15.3348,15.3055,15.3231,52500.0
2009-12-16 12:00:00,26.15,26.15,26.11,26.11,17900.0,15.3231,15.3231,15.2997,15.2997,17900.0
2009-12-16 12:30:00,26.12,26.12,26.11,26.11,15800.0,15.3055,15.3055,15.2997,15.2997,15800.0
2009-12-16 13:00:00,26.11,26.13,26.1,26.12,28300.0,15.2997,15.3114,15.2938,15.3055,28300.0
2009-12-16 13:30:00,26.12,26.13,26.11,26.12,22400.0,15.3055,15.3114,15.2997,15.3055,22400.0
2009-12-16 14:00:00,26.13,26.17,26.07,26.1,60100.0,15.3114,15.3348,15.2762,15.2938,60100.0
2009-12-16 14:30:00,26.1,26.12,26.03,26.06,58400.0,15.2938,15.3055,15.2528,15.2704,58400.0
2009-12-16 15:00:00,26.05,26.1,26.02,26.02,64100.0,15.2645,15.2938,15.2469,15.2469,64100.0
2009-12-16 15:30:00,26.02,26.08,26.01,26.05,136500.0,15.2469,15.2821,15.2411,15.2645,136500.0
2009-12-17 09:30:00,25.86,26.04,25.78,25.79,121600.0,15.1532,15.2586,15.1063,15.1121,121600.0
2009-12-17 10:00:00,25.8,25.87,25.79,25.86,49200.0,15.118,15.159,15.1121,15.1532,49200.0
2009-12-17 10:30:00,25.85,25.88,25.85,25.87,43500.0,15.1473,15.1649,15.1473,15.159,43500.0
2009-12-17 11:00:00,25.86,25.87,25.81,25.87,82200.0,15.1532,15.159,15.1239,15.159,82200.0
2009-12-17 11:30:00,25.87,25.87,25.79,25.84,72000.0,15.159,15.159,15.1121,15.1414,72000.0
2009-12-17 12:00:00,25.85,25.86,25.81,25.81,47200.0,15.1473,15.1532,15.1239,15.1239,47200.0
2009-12-17 12:30:00,25.82,25.82,25.78,25.79,34200.0,15.1297,15.1297,15.1063,15.1121,34200.0
2009-12-17 13:00:00,25.8,25.84,25.8,25.83,36900.0,15.118,15.1414,15.118,15.1356,36900.0
2009-12-17 13:30:00,25.84,25.86,25.82,25.85,35700.0,15.1414,15.1532,15.1297,15.1473,35700.0
2009-12-17 14:00:00,25.85,25.87,25.83,25.86,51100.0,15.1473,15.159,15.1356,15.1532,51100.0
2009-12-17 14:30:00,25.86,25.9,25.86,25.89,66000.0,15.1532,15.1766,15.1532,15.1707,66000.0
2009-12-17 15:00:00,25.89,25.9,25.83,25.85,118200.0,15.1707,15.1766,15.1356,15.1473,118200.0
2009-12-17 15:30:00,25.84,25.91,25.84,25.87,302700.0,15.1414,15.1825,15.1414,15.159,302700.0
2009-12-18 09:30:00,25.84,26.06,25.84,25.97,306100.0,15.1414,15.2704,15.1414,15.2176,306100.0
2009-12-18 10:00:00,25.97,26.01,25.9,25.91,97400.0,15.2176,15.2411,15.1766,15.1825,97400.0
2009-12-18 10:30:00,25.9,25.91,25.74,25.76,103900.0,15.1766,15.1825,15.0828,15.0946,103900.0
2009-12-18 11:00:00,25.76,25.78,25.7,25.78,80500.0,15.0946,15.1063,15.0594,15.1063,80500.0
2009-12-18 11:30:00,25.77,25.79,25.67,25.68,62000.0,15.1004,15.1121,15.0418,15.0477,62000.0
2009-12-18 12:00:00,25.68,25.69,25.65,25.67,62400.0,15.0477,15.0535,15.0301,15.0418,62400.0
2009-12-18 12:30:00,25.67,25.68,25.61,25.67,113000.0,15.0418,15.0477,15.0067,15.0418,113000.0
2009-12-18 13:00:00,25.67,25.74,25.67,25.73,94800.0,15.0418,15.0828,15.0418,15.077,94800.0
2009-12-18 13:30:00,25.73,25.75,25.69,25.72,59500.0,15.077,15.0887,15.0535,15.0711,59500.0
2009-12-18 14:00:00,25.72,25.73,25.64,25.65,81200.0,15.0711,15.077,15.0242,15.0301,81200.0
2009-12-18 14:30:00,25.65,25.65,25.62,25.63,95000.0,15.0301,15.0301,15.0125,15.0184,95000.0
2009-12-18 15:00:00,25.63,25.76,25.62,25.72,192700.0,15.0184,15.0946,15.0125,15.0711,192700.0
2009-12-18 15:30:00,25.72,25.88,25.71,25.85,349400.0,15.0711,15.1649,15.0653,15.1473,349400.0
2009-12-21 09:30:00,25.71,25.77,25.54,25.6,161800.0,15.2974,15.3331,15.1962,15.2319,161800.0
2009-12-21 10:00:00,25.6,25.66,25.57,25.59,55100.0,15.2319,15.2676,15.2141,15.226,55100.0
2009-12-21 10:30:00,25.59,25.6,25.56,25.56,27000.0,15.226,15.2319,15.2081,15.2081,27000.0
2009-12-21 11:00:00,25.55,25.58,25.54,25.55,56300.0,15.2022,15.22,15.1962,15.2022,56300.0
2009-12-21 11:30:00,25.55,25.56,25.55,25.55,19400.0,15.2022,15.2081,15.2022,15.2022,19400.0
2009-12-21 12:00:00,25.55,25.62,25.55,25.62,49100.0,15.2022,15.2438,15.2022,15.2438,49100.0
2009-12-21 12:30:00,25.62,25.65,25.61,25.65,17900.0,15.2438,15.2617,15.2379,15.2617,17900.0
2009-12-21 13:00:00,25.65,25.66,25.64,25.66,17300.0,15.2617,15.2676,15.2557,15.2676,17300.0
2009-12-21 13:30:00,25.65,25.66,25.63,25.64,23300.0,15.2617,15.2676,15.2498,15.2557,23300.0
2009-12-21 14:00:00,25.64,25.65,25.63,25.65,21300.0,15.2557,15.2617,15.2498,15.2617,21300.0
2009-12-21 14:30:00,25.65,25.65,25.64,25.65,18300.0,15.2617,15.2617,15.2557,15.2617,18300.0
2009-12-21 15:00:00,25.64,25.65,25.62,25.65,71500.0,15.2557,15.2617,15.2438,15.2617,71500.0
2009-12-21 15:30:00,25.65,25.68,25.63,25.64,98200.0,15.2617,15.2795,15.2498,15.2557,98200.0
2009-12-22 09:30:00,25.63,25.92,25.63,25.79,62400.0,15.2498,15.4223,15.2498,15.345,62400.0
2009-12-22 10:00:00,25.8,25.89,25.77,25.84,46400.0,15.3509,15.4045,15.3331,15.3747,46400.0
2009-12-22 10:30:00,25.84,25.84,25.78,25.8,27100.0,15.3747,15.3747,15.339,15.3509,27100.0
2009-12-22 11:00:00,25.79,25.79,25.75,25.78,18800.0,15.345,15.345,15.3212,15.339,18800.0
2009-12-22 11:30:00,25.77,25.77,25.76,25.77,3700.0,15.3331,15.3331,15.3271,15.3331,3700.0
2009-12-22 12:00:00,25.77,25.82,25.77,25.8,33600.0,15.3331,15.3628,15.3331,15.3509,33600.0
2009-12-22 12:30:00,25.8,25.8,25.79,25.8,6400.0,15.3509,15.3509,15.345,15.3509,6400.0
2009-12-22 13:00:00,25.8,25.81,25.78,25.78,11300.0,15.3509,15.3569,15.339,15.339,11300.0
2009-12-22 13:30:00,25.79,25.81,25.78,25.81,17800.0,15.345,15.3569,15.339,15.3569,17800.0
2009-12-22 14:00:00,25.81,25.81,25.79,25.79,25000.0,15.3569,15.3569,15.345,15.345,25000.0
2009-12-22 14:30:00,25.79,25.81,25.79,25.8,32900.0,15.345,15.3569,15.345,15.3509,32900.0
2009-12-22 15:00:00,25.81,25.86,25.8,25.86,55900.0,15.3569,15.3866,15.3509,15.3866,55900.0
2009-12-22 15:30:00,25.86,25.92,25.85,25.89,231300.0,15.3866,15.4223,15.3807,15.4045,231300.0
2009-12-23 09:30:00,25.89,26.0,25.84,25.99,46500.0,15.4045,15.4699,15.3747,15.464,46500.0
2009-12-23 10:00:00,25.99,25.99,25.93,25.96,98000.0,15.464,15.464,15.4283,15.4461,98000.0
2009-12-23 10:30:00,25.97,25.98,25.95,25.97,17900.0,15.4521,15.458,15.4402,15.4521,17900.0
2009-12-23 11:00:00,25.98,26.0,25.98,25.98,18700.0,15.458,15.4699,15.458,15.458,18700.0
2009-12-23 11:30:00,25.98,25.99,25.98,25.98,8200.0,15.458,15.464,15.458,15.458,8200.0
2009-12-23 12:00:00,25.98,26.03,25.98,26.02,29600.0,15.458,15.4878,15.458,15.4818,29600.0
2009-12-23 12:30:00,26.03,26.05,26.02,26.03,21300.0,15.4878,15.4997,15.4818,15.4878,21300.0
2009-12-23 13:00:00,26.02,26.04,25.99,26.0,28700.0,15.4818,15.4937,15.464,15.4699,28700.0
2009-12-23 13:30:00,26.0,26.01,25.99,25.99,9200.0,15.4699,15.4759,15.464,15.464,9200.0
2009-12-23 14:00:00,25.99,26.0,25.98,26.0,13100.0,15.464,15.4699,15.458,15.4699,13100.0
2009-12-23 14:30:00,25.99,26.03,25.99,26.02,15900.0,15.464,15.4878,15.464,15.4818,15900.0
2009-12-23 15:00:00,26.02,26.03,25.98,25.99,15600.0,15.4818,15.4878,15.458,15.464,15600.0
2009-12-23 15:30:00,25.99,25.99,25.94,25.96,91800.0,15.464,15.464,15.4342,15.4461,91800.0
2009-12-24 09:30:00,25.98,26.17,25.9,26.14,32300.0,15.458,15.5711,15.4104,15.5532,32300.0
2009-12-24 10:00:00,26.15,26.2,26.1,26.12,29900.0,15.5592,15.5889,15.5294,15.5413,29900.0
2009-12-24 10:30:00,26.12,26.14,26.08,26.11,58000.0,15.5413,15.5532,15.5175,15.5354,58000.0
2009-12-24 11:00:00,26.12,26.15,26.1,26.14,31800.0,15.5413,15.5592,15.5294,15.5532,31800.0
2009-12-24 11:30:00,26.15,26.19,26.15,26.19,13200.0,15.5592,15.583,15.5592,15.583,13200.0
2009-12-24 12:00:00,26.19,26.2,26.14,26.15,29500.0,15.583,15.5889,15.5532,15.5592,29500.0
2009-12-24 12:30:00,26.15,26.2,26.13,26.2,48100.0,15.5592,15.5889,15.5473,15.5889,48100.0
2009-12-28 09:30:00,26.24,26.33,26.21,26.29,20800.0,15.6127,15.6663,15.5949,15.6425,20800.0
2009-12-28 10:00:00,26.28,26.3,26.24,26.3,24400.0,15.6365,15.6484,15.6127,15.6484,24400.0
2009-12-28 10:30:00,26.29,26.29,26.25,26.28,11900.0,15.6425,15.6425,15.6187,15.6365,11900.0
2009-12-28 11:00:00,26.27,26.28,26.21,26.21,9900.0,15.6306,15.6365,15.5949,15.5949,9900.0
2009-12-28 11:30:00,26.21,26.23,26.2,26.22,13600.0,15.5949,15.6068,15.5889,15.6008,13600.0
2009-12-28 12:00:00,26.21,26.22,26.2,26.2,8300.0,15.5949,15.6008,15.5889,15.5889,8300.0
2009-12-28 12:30:00,26.2,26.2,26.19,26.19,7800.0,15.5889,15.5889,15.583,15.583,7800.0
2009-12-28 13:00:00,26.2,26.22,26.2,26.21,9500.0,15.5889,15.6008,15.5889,15.5949,9500.0
2009-12-28 13:30:00,26.21,26.21,26.18,26.19,17100.0,15.5949,15.5949,15.577,15.583,17100.0
2009-12-28 14:00:00,26.19,26.2,26.1,26.12,36700.0,15.583,15.5889,15.5294,15.5413,36700.0
2009-12-28 14:30:00,26.12,26.14,26.12,26.13,10400.0,15.5413,15.5532,15.5413,15.5473,10400.0
2009-12-28 15:00:00,26.13,26.14,26.11,26.11,19200.0,15.5473,15.5532,15.5354,15.5354,19200.0
2009-12-28 15:30:00,26.12,26.18,26.1,26.18,68500.0,15.5413,15.577,15.5294,15.577,68500.0
2009-12-29 09:30:00,26.48,26.48,26.15,26.2,41000.0,15.7555,15.7555,15.5592,15.5889,41000.0
2009-12-29 10:00:00,26.2,26.29,26.13,26.28,23900.0,15.5889,15.6425,15.5473,15.6365,23900.0
2009-12-29 10:30:00,26.28,26.3,26.26,26.27,18800.0,15.6365,15.6484,15.6246,15.6306,18800.0
2009-12-29 11:00:00,26.27,26.28,26.26,26.27,17400.0,15.6306,15.6365,15.6246,15.6306,17400.0
2009-12-29 11:30:00,26.27,26.3,26.25,26.3,24100.0,15.6306,15.6484,15.6187,15.6484,24100.0
2009-12-29 12:00:00,26.3,26.33,26.29,26.33,25500.0,15.6484,15.6663,15.6425,15.6663,25500.0
2009-12-29 12:30:00,26.32,26.35,26.32,26.35,36300.0,15.6603,15.6782,15.6603,15.6782,36300.0
2009-12-29 13:00:00,26.35,26.35,26.33,26.34,14800.0,15.6782,15.6782,15.6663,15.6722,14800.0
2009-12-29 13:30:00,26.33,26.34,26.33,26.33,6900.0,15.6663,15.6722,15.6663,15.6663,6900.0
2009-12-29 14:00:00,26.33,26.34,26.33,26.33,23000.0,15.6663,15.6722,15.6663,15.6663,23000.0
2009-12-29 14:30:00,26.34,26.35,26.33,26.35,43800.0,15.6722,15.6782,15.6663,15.6782,43800.0
2009-12-29 15:00:00,26.34,26.37,26.33,26.34,59700.0,15.6722,15.6901,15.6663,15.6722,59700.0
2009-12-29 15:30:00,26.35,26.35,26.3,26.33,145700.0,15.6782,15.6782,15.6484,15.6663,145700.0
2009-12-30 09:30:00,26.2,26.47,26.2,26.47,46400.0,15.5889,15.7496,15.5889,15.7496,46400.0
2009-12-30 10:00:00,26.47,26.5,26.38,26.38,37400.0,15.7496,15.7674,15.696,15.696,37400.0
2009-12-30 10:30:00,26.37,26.37,26.3,26.32,15200.0,15.6901,15.6901,15.6484,15.6603,15200.0
2009-12-30 11:00:00,26.32,26.32,26.3,26.32,12100.0,15.6603,15.6603,15.6484,15.6603,12100.0
2009-12-30 11:30:00,26.32,26.33,26.28,26.33,24200.0,15.6603,15.6663,15.6365,15.6663,24200.0
2009-12-30 12:00:00,26.33,26.38,26.33,26.37,13100.0,15.6663,15.696,15.6663,15.6901,13100.0
2009-12-30 12:30:00,26.37,26.38,26.36,26.38,21500.0,15.6901,15.696,15.6841,15.696,21500.0
2009-12-30 13:00:00,26.38,26.39,26.36,26.37,64600.0,15.696,15.702,15.6841,15.6901,64600.0
2009-12-30 13:30:00,26.36,26.37,26.34,26.34,14700.0,15.6841,15.6901,15.6722,15.6722,14700.0
2009-12-30 14:00:00,26.35,26.35,26.32,26.33,29300.0,15.6782,15.6782,15.6603,15.6663,29300.0
2009-12-30 14:30:00,26.33,26.37,26.32,26.36,24600.0,15.6663,15.6901,15.6603,15.6841,24600.0
2009-12-30 15:00:00,26.37,26.38,26.36,26.36,28800.0,15.6901,15.696,15.6841,15.6841,28800.0
2009-12-30 15:30:00,26.36,26.45,26.36,26.42,116100.0,15.6841,15.7377,15.6841,15.7198,116100.0
2009-12-31 09:30:00,26.54,26.89,26.34,26.86,71500.0,15.7912,15.9995,15.6722,15.9816,71500.0
2009-12-31 10:00:00,26.87,26.89,26.79,26.8,66500.0,15.9876,15.9995,15.94,15.9459,66500.0
2009-12-31 10:30:00,26.79,26.81,26.64,26.69,85700.0,15.94,15.9519,15.8507,15.8805,85700.0
2009-12-31 11:00:00,26.69,26.7,26.6,26.6,50800.0,15.8805,15.8864,15.8269,15.8269,50800.0
2009-12-31 11:30:00,26.6,26.62,26.53,26.53,51600.0,15.8269,15.8388,15.7853,15.7853,51600.0
2009-12-31 12:00:00,26.53,26.54,26.48,26.48,25400.0,15.7853,15.7912,15.7555,15.7555,25400.0
2009-12-31 12:30:00,26.48,26.5,26.44,26.47,44300.0,15.7555,15.7674,15.7317,15.7496,44300.0
2009-12-31 13:00:00,26.48,26.48,26.43,26.43,17100.0,15.7555,15.7555,15.7258,15.7258,17100.0
2009-12-31 13:30:00,26.43,26.45,26.43,26.44,20900.0,15.7258,15.7377,15.7258,15.7317,20900.0
2009-12-31 14:00:00,26.44,26.45,26.37,26.37,38700.0,15.7317,15.7377,15.6901,15.6901,38700.0
2009-12-31 14:30:00,26.38,26.39,26.36,26.39,37500.0,15.696,15.702,15.6841,15.702,37500.0
2009-12-31 15:00:00,26.39,26.43,26.38,26.4,49800.0,15.702,15.7258,15.696,15.7079,49800.0
2009-12-31 15:30:00,26.41,26.44,26.24,26.24,251600.0,15.7139,15.7317,15.6127,15.6127,251600.0
2010-01-04 09:30:00,26.42,26.6,26.42,26.48,107600.0,15.7198,15.8269,15.7198,15.7555,107600.0
2010-01-04 10:00:00,26.48,26.51,26.47,26.51,89000.0,15.7555,15.7734,15.7496,15.7734,89000.0
2010-01-04 10:30:00,26.51,26.51,26.48,26.5,32800.0,15.7734,15.7734,15.7555,15.7674,32800.0
2010-01-04 11:00:00,26.5,26.66,26.49,26.66,108200.0,15.7674,15.8626,15.7615,15.8626,108200.0
2010-01-04 11:30:00,26.66,26.68,26.61,26.66,122100.0,15.8626,15.8745,15.8329,15.8626,122100.0
2010-01-04 12:00:00,26.67,26.7,26.61,26.61,39700.0,15.8686,15.8864,15.8329,15.8329,39700.0
2010-01-04 12:30:00,26.61,26.62,26.56,26.56,44500.0,15.8329,15.8388,15.8031,15.8031,44500.0
2010-01-04 13:00:00,26.57,26.57,26.52,26.53,43000.0,15.8091,15.8091,15.7793,15.7853,43000.0
2010-01-04 13:30:00,26.52,26.53,26.47,26.48,55900.0,15.7793,15.7853,15.7496,15.7555,55900.0
2010-01-04 14:00:00,26.47,26.49,26.46,26.49,81800.0,15.7496,15.7615,15.7436,15.7615,81800.0
2010-01-04 14:30:00,26.49,26.5,26.48,26.48,52000.0,15.7615,15.7674,15.7555,15.7555,52000.0
2010-01-04 15:00:00,26.49,26.49,26.45,26.46,51600.0,15.7615,15.7615,15.7377,15.7436,51600.0
2010-01-04 15:30:00,26.45,26.5,26.43,26.49,224900.0,15.7377,15.7674,15.7258,15.7615,224900.0
2010-01-05 09:30:00,26.36,26.51,26.29,26.34,121900.0,15.6841,15.7734,15.6425,15.6722,121900.0
2010-01-05 10:00:00,26.33,26.47,26.31,26.46,101800.0,15.6663,15.7496,15.6544,15.7436,101800.0
2010-01-05 10:30:00,26.46,26.52,26.41,26.41,130400.0,15.7436,15.7793,15.7139,15.7139,130400.0
2010-01-05 11:00:00,26.42,26.47,26.39,26.47,97100.0,15.7198,15.7496,15.702,15.7496,97100.0
2010-01-05 11:30:00,26.46,26.49,26.46,26.48,60300.0,15.7436,15.7615,15.7436,15.7555,60300.0
2010-01-05 12:00:00,26.47,26.54,26.47,26.5,104600.0,15.7496,15.7912,15.7496,15.7674,104600.0
2010-01-05 12:30:00,26.5,26.51,26.48,26.5,76400.0,15.7674,15.7734,15.7555,15.7674,76400.0
2010-01-05 13:00:00,26.5,26.5,26.39,26.4,119200.0,15.7674,15.7674,15.702,15.7079,119200.0
2010-01-05 13:30:00,26.41,26.5,26.4,26.48,79600.0,15.7139,15.7674,15.7079,15.7555,79600.0
2010-01-05 14:00:00,26.48,26.49,26.41,26.42,36600.0,15.7555,15.7615,15.7139,15.7198,36600.0
2010-01-05 14:30:00,26.41,26.43,26.39,26.4,87800.0,15.7139,15.7258,15.702,15.7079,87800.0
2010-01-05 15:00:00,26.4,26.46,26.39,26.46,41300.0,15.7079,15.7436,15.702,15.7436,41300.0
2010-01-05 15:30:00,26.45,26.51,26.45,26.5,151800.0,15.7377,15.7734,15.7377,15.7674,151800.0
2010-01-06 09:30:00,26.5,26.5,26.4,26.43,53900.0,15.7674,15.7674,15.7079,15.7258,53900.0
2010-01-06 10:00:00,26.4,26.49,26.39,26.48,84900.0,15.7079,15.7615,15.702,15.7555,84900.0
2010-01-06 10:30:00,26.47,26.5,26.4,26.46,275500.0,15.7496,15.7674,15.7079,15.7436,275500.0
2010-01-06 11:00:00,26.46,26.46,26.4,26.43,40500.0,15.7436,15.7436,15.7079,15.7258,40500.0
2010-01-06 11:30:00,26.43,26.52,26.43,26.48,98500.0,15.7258,15.7793,15.7258,15.7555,98500.0
2010-01-06 12:00:00,26.49,26.49,26.43,26.46,44400.0,15.7615,15.7615,15.7258,15.7436,44400.0
2010-01-06 12:30:00,26.46,26.51,26.45,26.5,48400.0,15.7436,15.7734,15.7377,15.7674,48400.0
2010-01-06 13:00:00,26.5,26.52,26.5,26.5,13000.0,15.7674,15.7793,15.7674,15.7674,13000.0
2010-01-06 13:30:00,26.51,26.52,26.49,26.5,43400.0,15.7734,15.7793,15.7615,15.7674,43400.0
2010-01-06 14:00:00,26.5,26.54,26.48,26.52,46700.0,15.7674,15.7912,15.7555,15.7793,46700.0
2010-01-06 14:30:00,26.51,26.58,26.49,26.56,65900.0,15.7734,15.815,15.7615,15.8031,65900.0
2010-01-06 15:00:00,26.56,26.57,26.51,26.53,106900.0,15.8031,15.8091,15.7734,15.7853,106900.0
2010-01-06 15:30:00,26.53,26.58,26.51,26.57,101700.0,15.7853,15.815,15.7734,15.8091,101700.0
2010-01-07 09:30:00,26.57,26.66,26.43,26.58,36300.0,15.8091,15.8626,15.7258,15.815,36300.0
2010-01-07 10:00:00,26.57,26.58,26.46,26.5,81400.0,15.8091,15.815,15.7436,15.7674,81400.0
2010-01-07 10:30:00,26.5,26.66,26.5,26.61,68500.0,15.7674,15.8626,15.7674,15.8329,68500.0
2010-01-07 11:00:00,26.62,26.62,26.6,26.6,39100.0,15.8388,15.8388,15.8269,15.8269,39100.0
2010-01-07 11:30:00,26.61,26.7,26.6,26.6,82900.0,15.8329,15.8864,15.8269,15.8269,82900.0
2010-01-07 12:00:00,26.6,26.65,26.6,26.61,50400.0,15.8269,15.8567,15.8269,15.8329,50400.0
2010-01-07 12:30:00,26.62,26.67,26.57,26.6,92500.0,15.8388,15.8686,15.8091,15.8269,92500.0
2010-01-07 13:00:00,26.59,26.65,26.59,26.64,91600.0,15.821,15.8567,15.821,15.8507,91600.0
2010-01-07 13:30:00,26.63,26.66,26.62,26.64,34000.0,15.8448,15.8626,15.8388,15.8507,34000.0
2010-01-07 14:00:00,26.64,26.65,26.62,26.64,30700.0,15.8507,15.8567,15.8388,15.8507,30700.0
2010-01-07 14:30:00,26.64,26.69,26.63,26.65,51500.0,15.8507,15.8805,15.8448,15.8567,51500.0
2010-01-07 15:00:00,26.65,26.66,26.6,26.65,117400.0,15.8567,15.8626,15.8269,15.8567,117400.0
2010-01-07 15:30:00,26.66,26.7,26.64,26.67,125200.0,15.8626,15.8864,15.8507,15.8686,125200.0
2010-01-08 09:30:00,26.54,26.68,26.53,26.66,42000.0,15.7912,15.8745,15.7853,15.8626,42000.0
2010-01-08 10:00:00,26.71,26.71,26.58,26.64,52200.0,15.8924,15.8924,15.815,15.8507,52200.0
2010-01-08 10:30:00,26.63,26.63,26.53,26.53,28300.0,15.8448,15.8448,15.7853,15.7853,28300.0
2010-01-08 11:00:00,26.53,26.54,26.49,26.49,30000.0,15.7853,15.7912,15.7615,15.7615,30000.0
2010-01-08 11:30:00,26.5,26.56,26.49,26.53,45900.0,15.7674,15.8031,15.7615,15.7853,45900.0
2010-01-08 12:00:00,26.54,26.58,26.53,26.57,20500.0,15.7912,15.815,15.7853,15.8091,20500.0
2010-01-08 12:30:00,26.57,26.62,26.57,26.61,65600.0,15.8091,15.8388,15.8091,15.8329,65600.0
2010-01-08 13:00:00,26.6,26.61,26.57,26.57,30400.0,15.8269,15.8329,15.8091,15.8091,30400.0
2010-01-08 13:30:00,26.57,26.58,26.52,26.56,54900.0,15.8091,15.815,15.7793,15.8031,54900.0
2010-01-08 14:00:00,26.55,26.57,26.54,26.56,19500.0,15.7972,15.8091,15.7912,15.8031,19500.0
2010-01-08 14:30:00,26.56,26.56,26.52,26.53,15700.0,15.8031,15.8031,15.7793,15.7853,15700.0
2010-01-08 15:00:00,26.54,26.57,26.53,26.55,28000.0,15.7912,15.8091,15.7853,15.7972,28000.0
2010-01-08 15:30:00,26.55,26.61,26.52,26.59,199000.0,15.7972,15.8329,15.7793,15.821,199000.0
2010-01-11 09:30:00,26.74,26.79,26.6,26.73,45200.0,15.9102,15.94,15.8269,15.9043,45200.0
2010-01-11 10:00:00,26.74,26.81,26.65,26.8,46300.0,15.9102,15.9519,15.8567,15.9459,46300.0
2010-01-11 10:30:00,26.81,26.9,26.81,26.85,55000.0,15.9519,16.0054,15.9519,15.9757,55000.0
2010-01-11 11:00:00,26.85,26.85,26.77,26.77,14400.0,15.9757,15.9757,15.9281,15.9281,14400.0
2010-01-11 11:30:00,26.77,26.78,26.71,26.71,17800.0,15.9281,15.934,15.8924,15.8924,17800.0
2010-01-11 12:00:00,26.72,26.72,26.69,26.7,30000.0,15.8983,15.8983,15.8805,15.8864,30000.0
2010-01-11 12:30:00,26.7,26.7,26.69,26.7,9800.0,15.8864,15.8864,15.8805,15.8864,9800.0
2010-01-11 13:00:00,26.7,26.72,26.69,26.7,22700.0,15.8864,15.8983,15.8805,15.8864,22700.0
2010-01-11 13:30:00,26.69,26.72,26.69,26.69,21100.0,15.8805,15.8983,15.8805,15.8805,21100.0
2010-01-11 14:00:00,26.7,26.76,26.69,26.76,36400.0,15.8864,15.9221,15.8805,15.9221,36400.0
2010-01-11 14:30:00,26.75,26.75,26.69,26.72,93600.0,15.9162,15.9162,15.8805,15.8983,93600.0
2010-01-11 15:00:00,26.71,26.77,26.71,26.77,24900.0,15.8924,15.9281,15.8924,15.9281,24900.0
2010-01-11 15:30:00,26.77,26.79,26.72,26.79,145400.0,15.9281,15.94,15.8983,15.94,145400.0
2010-01-12 09:30:00,26.73,27.0,26.73,26.99,69000.0,15.9043,16.0649,15.9043,16.059,69000.0
2010-01-12 10:00:00,26.97,26.99,26.87,26.96,48900.0,16.0471,16.059,15.9876,16.0411,48900.0
2010-01-12 10:30:00,26.96,26.99,26.89,26.9,32300.0,16.0411,16.059,15.9995,16.0054,32300.0
2010-01-12 11:00:00,26.9,26.9,26.82,26.83,37600.0,16.0054,16.0054,15.9578,15.9638,37600.0
2010-01-12 11:30:00,26.83,26.84,26.78,26.83,47700.0,15.9638,15.9697,15.934,15.9638,47700.0
2010-01-12 12:00:00,26.83,26.9,26.77,26.78,60300.0,15.9638,16.0054,15.9281,15.934,60300.0
2010-01-12 12:30:00,26.77,26.81,26.73,26.75,57300.0,15.9281,15.9519,15.9043,15.9162,57300.0
2010-01-12 13:00:00,26.75,26.79,26.67,26.71,28300.0,15.9162,15.94,15.8686,15.8924,28300.0
2010-01-12 13:30:00,26.72,26.77,26.72,26.75,54700.0,15.8983,15.9281,15.8983,15.9162,54700.0
2010-01-12 14:00:00,26.76,26.86,26.75,26.75,41400.0,15.9221,15.9816,15.9162,15.9162,41400.0
2010-01-12 14:30:00,26.76,26.78,26.7,26.75,47500.0,15.9221,15.934,15.8864,15.9162,47500.0
2010-01-12 15:00:00,26.76,26.76,26.67,26.72,51100.0,15.9221,15.9221,15.8686,15.8983,51100.0
2010-01-12 15:30:00,26.73,26.75,26.67,26.73,92100.0,15.9043,15.9162,15.8686,15.9043,92100.0
2010-01-13 09:30:00,26.9,27.05,26.72,26.97,81900.0,16.0054,16.0947,15.8983,16.0471,81900.0
2010-01-13 10:00:00,26.97,27.1,26.91,26.92,60700.0,16.0471,16.1244,16.0114,16.0173,60700.0
2010-01-13 10:30:00,26.91,26.95,26.86,26.93,37700.0,16.0114,16.0352,15.9816,16.0233,37700.0
2010-01-13 11:00:00,26.93,27.07,26.89,27.01,28200.0,16.0233,16.1066,15.9995,16.0709,28200.0
2010-01-13 11:30:00,27.01,27.08,26.98,27.01,58300.0,16.0709,16.1125,16.053,16.0709,58300.0
2010-01-13 12:00:00,27.01,27.07,27.01,27.04,29800.0,16.0709,16.1066,16.0709,16.0887,29800.0
2010-01-13 12:30:00,27.04,27.1,27.03,27.06,25000.0,16.0887,16.1244,16.0828,16.1006,25000.0
2010-01-13 13:00:00,27.07,27.07,26.97,27.0,55700.0,16.1066,16.1066,16.0471,16.0649,55700.0
2010-01-13 13:30:00,27.0,27.03,26.96,26.96,49300.0,16.0649,16.0828,16.0411,16.0411,49300.0
2010-01-13 14:00:00,26.96,27.01,26.93,26.93,38200.0,16.0411,16.0709,16.0233,16.0233,38200.0
2010-01-13 14:30:00,26.93,26.97,26.89,26.96,30000.0,16.0233,16.0471,15.9995,16.0411,30000.0
2010-01-13 15:00:00,26.97,26.99,26.93,26.95,37800.0,16.0471,16.059,16.0233,16.0352,37800.0
2010-01-13 15:30:00,26.95,27.02,26.94,26.96,110900.0,16.0352,16.0768,16.0292,16.0411,110900.0
2010-01-14 09:30:00,27.02,27.13,26.73,26.8,51000.0,16.0768,16.1423,15.9043,15.9459,51000.0
2010-01-14 10:00:00,26.8,26.92,26.8,26.91,31100.0,15.9459,16.0173,15.9459,16.0114,31100.0
2010-01-14 10:30:00,26.92,26.92,26.73,26.74,82600.0,16.0173,16.0173,15.9043,15.9102,82600.0
2010-01-14 11:00:00,26.74,26.78,26.7,26.77,27900.0,15.9102,15.934,15.8864,15.9281,27900.0
2010-01-14 11:30:00,26.77,26.84,26.76,26.84,32500.0,15.9281,15.9697,15.9221,15.9697,32500.0
2010-01-14 12:00:00,26.83,26.89,26.83,26.88,15200.0,15.9638,15.9995,15.9638,15.9935,15200.0
2010-01-14 12:30:00,26.88,26.97,26.88,26.94,28400.0,15.9935,16.0471,15.9935,16.0292,28400.0
2010-01-14 13:00:00,26.94,26.96,26.9,26.9,120100.0,16.0292,16.0411,16.0054,16.0054,120100.0
2010-01-14 13:30:00,26.9,26.95,26.9,26.92,50900.0,16.0054,16.0352,16.0054,16.0173,50900.0
2010-01-14 14:00:00,26.91,26.92,26.86,26.92,42200.0,16.0114,16.0173,15.9816,16.0173,42200.0
2010-01-14 14:30:00,26.93,26.96,26.92,26.96,31700.0,16.0233,16.0411,16.0173,16.0411,31700.0
2010-01-14 15:00:00,26.95,27.0,26.95,26.97,39200.0,16.0352,16.0649,16.0352,16.0471,39200.0
2010-01-14 15:30:00,26.97,27.04,26.94,27.02,102600.0,16.0471,16.0887,16.0292,16.0768,102600.0
2010-01-15 09:30:00,27.05,27.05,26.71,26.83,211000.0,16.0947,16.0947,15.8924,15.9638,211000.0
2010-01-15 10:00:00,26.83,26.94,26.77,26.79,88000.0,15.9638,16.0292,15.9281,15.94,88000.0
2010-01-15 10:30:00,26.79,26.95,26.75,26.95,95400.0,15.94,16.0352,15.9162,16.0352,95400.0
2010-01-15 11:00:00,26.95,26.95,26.83,26.87,42900.0,16.0352,16.0352,15.9638,15.9876,42900.0
2010-01-15 11:30:00,26.86,26.88,26.81,26.87,30500.0,15.9816,15.9935,15.9519,15.9876,30500.0
2010-01-15 12:00:00,26.86,26.86,26.74,26.74,16900.0,15.9816,15.9816,15.9102,15.9102,16900.0
2010-01-15 12:30:00,26.72,26.77,26.7,26.77,30600.0,15.8983,15.9281,15.8864,15.9281,30600.0
2010-01-15 13:00:00,26.77,26.83,26.76,26.82,20500.0,15.9281,15.9638,15.9221,15.9578,20500.0
2010-01-15 13:30:00,26.81,26.87,26.81,26.82,21500.0,15.9519,15.9876,15.9519,15.9578,21500.0
2010-01-15 14:00:00,26.82,26.85,26.81,26.85,24200.0,15.9578,15.9757,15.9519,15.9757,24200.0
2010-01-15 14:30:00,26.84,26.84,26.77,26.78,38900.0,15.9697,15.9697,15.9281,15.934,38900.0
2010-01-15 15:00:00,26.78,26.84,26.78,26.82,37400.0,15.934,15.9697,15.934,15.9578,37400.0
2010-01-15 15:30:00,26.83,26.9,26.83,26.86,184700.0,15.9638,16.0054,15.9638,15.9816,184700.0
2010-01-19 09:30:00,26.94,27.08,26.84,27.07,30800.0,16.0292,16.1125,15.9697,16.1066,30800.0
2010-01-19 10:00:00,27.07,27.13,27.03,27.11,48500.0,16.1066,16.1423,16.0828,16.1304,48500.0
2010-01-19 10:30:00,27.13,27.2,27.11,27.13,48500.0,16.1423,16.1839,16.1304,16.1423,48500.0
2010-01-19 11:00:00,27.14,27.16,27.01,27.02,27600.0,16.1482,16.1601,16.0709,16.0768,27600.0
2010-01-19 11:30:00,27.03,27.14,27.02,27.06,20700.0,16.0828,16.1482,16.0768,16.1006,20700.0
2010-01-19 12:00:00,27.07,27.18,27.05,27.16,24100.0,16.1066,16.172,16.0947,16.1601,24100.0
2010-01-19 12:30:00,27.16,27.2,27.14,27.17,42400.0,16.1601,16.1839,16.1482,16.1661,42400.0
2010-01-19 13:00:00,27.16,27.21,27.14,27.21,34800.0,16.1601,16.1899,16.1482,16.1899,34800.0
2010-01-19 13:30:00,27.21,27.21,27.15,27.2,95200.0,16.1899,16.1899,16.1542,16.1839,95200.0
2010-01-19 14:00:00,27.21,27.21,27.16,27.18,74100.0,16.1899,16.1899,16.1601,16.172,74100.0
2010-01-19 14:30:00,27.17,27.19,27.15,27.17,26900.0,16.1661,16.178,16.1542,16.1661,26900.0
2010-01-19 15:00:00,27.18,27.31,27.15,27.31,105700.0,16.172,16.2494,16.1542,16.2494,105700.0
2010-01-19 15:30:00,27.31,27.36,27.27,27.34,188000.0,16.2494,16.2791,16.2256,16.2672,188000.0
2010-01-20 09:30:00,27.17,27.28,27.07,27.17,42000.0,16.1661,16.2315,16.1066,16.1661,42000.0
2010-01-20 10:00:00,27.16,27.17,27.04,27.05,59600.0,16.1601,16.1661,16.0887,16.0947,59600.0
2010-01-20 10:30:00,27.06,27.14,26.97,26.99,58900.0,16.1006,16.1482,16.0471,16.059,58900.0
2010-01-20 11:00:00,26.99,26.99,26.88,26.92,54100.0,16.059,16.059,15.9935,16.0173,54100.0
2010-01-20 11:30:00,26.94,26.94,26.81,26.87,61400.0,16.0292,16.0292,15.9519,15.9876,61400.0
2010-01-20 12:00:00,26.86,26.95,26.84,26.92,40100.0,15.9816,16.0352,15.9697,16.0173,40100.0
2010-01-20 12:30:00,26.92,26.93,26.85,26.88,48300.0,16.0173,16.0233,15.9757,15.9935,48300.0
2010-01-20 13:00:00,26.89,27.0,26.89,26.97,56200.0,15.9995,16.0649,15.9995,16.0471,56200.0
2010-01-20 13:30:00,26.97,27.02,26.97,26.99,22600.0,16.0471,16.0768,16.0471,16.059,22600.0
2010-01-20 14:00:00,26.98,27.01,26.93,27.0,77600.0,16.053,16.0709,16.0233,16.0649,77600.0
2010-01-20 14:30:00,26.99,27.05,26.98,27.0,47600.0,16.059,16.0947,16.053,16.0649,47600.0
2010-01-20 15:00:00,27.02,27.05,26.98,27.0,58200.0,16.0768,16.0947,16.053,16.0649,58200.0
2010-01-20 15:30:00,27.01,27.05,26.95,27.05,139900.0,16.0709,16.0947,16.0352,16.0947,139900.0
2010-01-21 09:30:00,27.1,27.28,26.93,27.15,110300.0,16.1244,16.2315,16.0233,16.1542,110300.0
2010-01-21 10:00:00,27.14,27.24,26.95,26.95,73700.0,16.1482,16.2077,16.0352,16.0352,73700.0
2010-01-21 10:30:00,26.94,26.99,26.84,26.91,64600.0,16.0292,16.059,15.9697,16.0114,64600.0
2010-01-21 11:00:00,26.9,26.92,26.77,26.83,56800.0,16.0054,16.0173,15.9281,15.9638,56800.0
2010-01-21 11:30:00,26.82,26.84,26.57,26.59,152900.0,15.9578,15.9697,15.8091,15.821,152900.0
2010-01-21 12:00:00,26.59,26.77,26.58,26.75,97100.0,15.821,15.9281,15.815,15.9162,97100.0
2010-01-21 12:30:00,26.74,26.84,26.74,26.81,78300.0,15.9102,15.9697,15.9102,15.9519,78300.0
2010-01-21 13:00:00,26.81,26.87,26.75,26.82,45400.0,15.9519,15.9876,15.9162,15.9578,45400.0
2010-01-21 13:30:00,26.83,26.94,26.82,26.94,53200.0,15.9638,16.0292,15.9578,16.0292,53200.0
2010-01-21 14:00:00,26.94,27.0,26.82,26.98,74000.0,16.0292,16.0649,15.9578,16.053,74000.0
2010-01-21 14:30:00,26.98,27.01,26.86,26.92,79700.0,16.053,16.0709,15.9816,16.0173,79700.0
2010-01-21 15:00:00,26.91,26.92,26.78,26.85,122500.0,16.0114,16.0173,15.934,15.9757,122500.0
2010-01-21 15:30:00,26.85,26.92,26.8,26.83,224000.0,15.9757,16.0173,15.9459,15.9638,224000.0
2010-01-22 09:30:00,26.81,27.05,26.75,26.75,46900.0,15.9519,16.0947,15.9162,15.9162,46900.0
2010-01-22 10:00:00,26.76,26.82,26.65,26.8,77900.0,15.9221,15.9578,15.8567,15.9459,77900.0
2010-01-22 10:30:00,26.8,26.82,26.68,26.8,65600.0,15.9459,15.9578,15.8745,15.9459,65600.0
2010-01-22 11:00:00,26.8,26.81,26.65,26.66,42900.0,15.9459,15.9519,15.8567,15.8626,42900.0
2010-01-22 11:30:00,26.66,26.67,26.55,26.57,64000.0,15.8626,15.8686,15.7972,15.8091,64000.0
2010-01-22 12:00:00,26.56,26.61,26.52,26.59,83800.0,15.8031,15.8329,15.7793,15.821,83800.0
2010-01-22 12:30:00,26.59,26.63,26.52,26.56,63400.0,15.821,15.8448,15.7793,15.8031,63400.0
2010-01-22 13:00:00,26.55,26.59,26.52,26.52,50500.0,15.7972,15.821,15.7793,15.7793,50500.0
2010-01-22 13:30:00,26.53,26.58,26.5,26.51,58000.0,15.7853,15.815,15.7674,15.7734,58000.0
2010-01-22 14:00:00,26.51,26.55,26.48,26.49,58200.0,15.7734,15.7972,15.7555,15.7615,58200.0
2010-01-22 14:30:00,26.48,26.53,26.4,26.4,65200.0,15.7555,15.7853,15.7079,15.7079,65200.0
2010-01-22 15:00:00,26.4,26.43,26.24,26.27,152000.0,15.7079,15.7258,15.6127,15.6306,152000.0
2010-01-22 15:30:00,26.27,26.34,26.24,26.29,323500.0,15.6306,15.6722,15.6127,15.6425,323500.0
2010-01-25 09:30:00,26.57,26.74,26.46,26.65,73600.0,15.8091,15.9102,15.7436,15.8567,73600.0
2010-01-25 10:00:00,26.63,26.69,26.45,26.48,67200.0,15.8448,15.8805,15.7377,15.7555,67200.0
2010-01-25 10:30:00,26.48,26.5,26.35,26.46,97500.0,15.7555,15.7674,15.6782,15.7436,97500.0
2010-01-25 11:00:00,26.46,26.55,26.42,26.5,57900.0,15.7436,15.7972,15.7198,15.7674,57900.0
2010-01-25 11:30:00,26.5,26.51,26.4,26.47,66900.0,15.7674,15.7734,15.7079,15.7496,66900.0
2010-01-25 12:00:00,26.47,26.58,26.47,26.54,72300.0,15.7496,15.815,15.7496,15.7912,72300.0
2010-01-25 12:30:00,26.54,26.6,26.5,26.57,35600.0,15.7912,15.8269,15.7674,15.8091,35600.0
2010-01-25 13:00:00,26.56,26.59,26.52,26.55,40800.0,15.8031,15.821,15.7793,15.7972,40800.0
2010-01-25 13:30:00,26.55,26.57,26.5,26.53,25100.0,15.7972,15.8091,15.7674,15.7853,25100.0
2010-01-25 14:00:00,26.53,26.59,26.52,26.59,42000.0,15.7853,15.821,15.7793,15.821,42000.0
2010-01-25 14:30:00,26.59,26.65,26.53,26.63,53200.0,15.821,15.8567,15.7853,15.8448,53200.0
2010-01-25 15:00:00,26.63,26.64,26.55,26.55,43400.0,15.8448,15.8507,15.7972,15.7972,43400.0
2010-01-25 15:30:00,26.55,26.58,26.42,26.47,207100.0,15.7972,15.815,15.7198,15.7496,207100.0
2010-01-26 09:30:00,26.43,26.74,26.43,26.61,73400.0,15.7258,15.9102,15.7258,15.8329,73400.0
2010-01-26 10:00:00,26.62,26.77,26.62,26.67,75600.0,15.8388,15.9281,15.8388,15.8686,75600.0
2010-01-26 10:30:00,26.68,26.71,26.61,26.63,57200.0,15.8745,15.8924,15.8329,15.8448,57200.0
2010-01-26 11:00:00,26.64,26.7,26.6,26.61,64500.0,15.8507,15.8864,15.8269,15.8329,64500.0
2010-01-26 11:30:00,26.61,26.65,26.58,26.6,22200.0,15.8329,15.8567,15.815,15.8269,22200.0
2010-01-26 12:00:00,26.6,26.61,26.55,26.55,34900.0,15.8269,15.8329,15.7972,15.7972,34900.0
2010-01-26 12:30:00,26.55,26.64,26.55,26.6,22300.0,15.7972,15.8507,15.7972,15.8269,22300.0
2010-01-26 13:00:00,26.6,26.61,26.52,26.52,22800.0,15.8269,15.8329,15.7793,15.7793,22800.0
2010-01-26 13:30:00,26.52,26.56,26.52,26.52,26500.0,15.7793,15.8031,15.7793,15.7793,26500.0
2010-01-26 14:00:00,26.52,26.52,26.42,26.42,54600.0,15.7793,15.7793,15.7198,15.7198,54600.0
2010-01-26 14:30:00,26.42,26.48,26.4,26.46,46500.0,15.7198,15.7555,15.7079,15.7436,46500.0
2010-01-26 15:00:00,26.47,26.47,26.33,26.34,82900.0,15.7496,15.7496,15.6663,15.6722,82900.0
2010-01-26 15:30:00,26.34,26.38,26.19,26.22,211000.0,15.6722,15.696,15.583,15.6008,211000.0
2010-01-27 09:30:00,26.28,26.51,26.16,26.36,73600.0,15.6365,15.7734,15.5651,15.6841,73600.0
2010-01-27 10:00:00,26.34,26.37,26.23,26.32,53400.0,15.6722,15.6901,15.6068,15.6603,53400.0
2010-01-27 10:30:00,26.31,26.33,26.23,26.29,33600.0,15.6544,15.6663,15.6068,15.6425,33600.0
2010-01-27 11:00:00,26.27,26.28,26.19,26.24,46300.0,15.6306,15.6365,15.583,15.6127,46300.0
2010-01-27 11:30:00,26.23,26.29,26.21,26.28,57900.0,15.6068,15.6425,15.5949,15.6365,57900.0
2010-01-27 12:00:00,26.28,26.31,26.2,26.23,27600.0,15.6365,15.6544,15.5889,15.6068,27600.0
2010-01-27 12:30:00,26.23,26.23,26.17,26.21,39200.0,15.6068,15.6068,15.5711,15.5949,39200.0
2010-01-27 13:00:00,26.21,26.23,26.17,26.19,32400.0,15.5949,15.6068,15.5711,15.583,32400.0
2010-01-27 13:30:00,26.2,26.2,26.18,26.19,19000.0,15.5889,15.5889,15.577,15.583,19000.0
2010-01-27 14:00:00,26.19,26.2,26.06,26.18,57200.0,15.583,15.5889,15.5056,15.577,57200.0
2010-01-27 14:30:00,26.18,26.34,26.17,26.33,121900.0,15.577,15.6722,15.5711,15.6663,121900.0
2010-01-27 15:00:00,26.33,26.43,26.21,26.43,110800.0,15.6663,15.7258,15.5949,15.7258,110800.0
2010-01-27 15:30:00,26.43,26.49,26.34,26.45,298400.0,15.7258,15.7615,15.6722,15.7377,298400.0
2010-01-28 09:30:00,26.51,26.59,26.17,26.25,49900.0,15.7734,15.821,15.5711,15.6187,49900.0
2010-01-28 10:00:00,26.27,26.27,26.15,26.25,44600.0,15.6306,15.6306,15.5592,15.6187,44600.0
2010-01-28 10:30:00,26.25,26.31,26.19,26.28,46200.0,15.6187,15.6544,15.583,15.6365,46200.0
2010-01-28 11:00:00,26.27,26.28,26.21,26.24,45200.0,15.6306,15.6365,15.5949,15.6127,45200.0
2010-01-28 11:30:00,26.24,26.24,26.15,26.22,48900.0,15.6127,15.6127,15.5592,15.6008,48900.0
2010-01-28 12:00:00,26.21,26.22,26.15,26.18,37400.0,15.5949,15.6008,15.5592,15.577,37400.0
2010-01-28 12:30:00,26.17,26.3,26.16,26.3,27600.0,15.5711,15.6484,15.5651,15.6484,27600.0
2010-01-28 13:00:00,26.29,26.34,26.25,26.34,41900.0,15.6425,15.6722,15.6187,15.6722,41900.0
2010-01-28 13:30:00,26.34,26.41,26.27,26.28,49400.0,15.6722,15.7139,15.6306,15.6365,49400.0
2010-01-28 14:00:00,26.28,26.3,26.2,26.29,44000.0,15.6365,15.6484,15.5889,15.6425,44000.0
2010-01-28 14:30:00,26.28,26.33,26.24,26.3,65400.0,15.6365,15.6663,15.6127,15.6484,65400.0
2010-01-28 15:00:00,26.3,26.38,26.25,26.31,86000.0,15.6484,15.696,15.6187,15.6544,86000.0
2010-01-28 15:30:00,26.31,26.39,26.19,26.22,193600.0,15.6544,15.702,15.583,15.6008,193600.0
2010-01-29 09:30:00,26.3,26.48,26.23,26.46,60400.0,15.6484,15.7555,15.6068,15.7436,60400.0
2010-01-29 10:00:00,26.44,26.57,26.43,26.55,46300.0,15.7317,15.8091,15.7258,15.7972,46300.0
2010-01-29 10:30:00,26.56,26.58,26.49,26.52,47600.0,15.8031,15.815,15.7615,15.7793,47600.0
2010-01-29 11:00:00,26.52,26.56,26.5,26.53,96900.0,15.7793,15.8031,15.7674,15.7853,96900.0
2010-01-29 11:30:00,26.54,26.54,26.41,26.42,47600.0,15.7912,15.7912,15.7139,15.7198,47600.0
2010-01-29 12:00:00,26.41,26.51,26.4,26.49,59100.0,15.7139,15.7734,15.7079,15.7615,59100.0
2010-01-29 12:30:00,26.48,26.55,26.43,26.54,42700.0,15.7555,15.7972,15.7258,15.7912,42700.0
2010-01-29 13:00:00,26.54,26.55,26.47,26.53,70500.0,15.7912,15.7972,15.7496,15.7853,70500.0
2010-01-29 13:30:00,26.53,26.54,26.47,26.52,35800.0,15.7853,15.7912,15.7496,15.7793,35800.0
2010-01-29 14:00:00,26.52,26.59,26.52,26.59,50200.0,15.7793,15.821,15.7793,15.821,50200.0
2010-01-29 14:30:00,26.58,26.6,26.48,26.51,127500.0,15.815,15.8269,15.7555,15.7734,127500.0
2010-01-29 15:00:00,26.51,26.54,26.43,26.45,95300.0,15.7734,15.7912,15.7258,15.7377,95300.0
2010-01-29 15:30:00,26.45,26.55,26.34,26.4,351000.0,15.7377,15.7972,15.6722,15.7079,351000.0
2010-02-01 09:30:00,26.3,26.68,26.29,26.6,103600.0,15.6484,15.8745,15.6425,15.8269,103600.0
2010-02-01 10:00:00,26.6,26.64,26.48,26.48,129200.0,15.8269,15.8507,15.7555,15.7555,129200.0
2010-02-01 10:30:00,26.48,26.51,26.44,26.45,113000.0,15.7555,15.7734,15.7317,15.7377,113000.0
2010-02-01 11:00:00,26.44,26.57,26.43,26.54,50000.0,15.7317,15.8091,15.7258,15.7912,50000.0
2010-02-01 11:30:00,26.55,26.55,26.48,26.49,18300.0,15.7972,15.7972,15.7555,15.7615,18300.0
2010-02-01 12:00:00,26.49,26.5,26.42,26.44,71700.0,15.7615,15.7674,15.7198,15.7317,71700.0
2010-02-01 12:30:00,26.45,26.46,26.41,26.45,80500.0,15.7377,15.7436,15.7139,15.7377,80500.0
2010-02-01 13:00:00,26.44,26.45,26.4,26.41,59300.0,15.7317,15.7377,15.7079,15.7139,59300.0
2010-02-01 13:30:00,26.4,26.43,26.37,26.38,94500.0,15.7079,15.7258,15.6901,15.696,94500.0
2010-02-01 14:00:00,26.38,26.39,26.31,26.33,63200.0,15.696,15.702,15.6544,15.6663,63200.0
2010-02-01 14:30:00,26.33,26.35,26.28,26.28,105000.0,15.6663,15.6782,15.6365,15.6365,105000.0
2010-02-01 15:00:00,26.29,26.3,26.23,26.25,135500.0,15.6425,15.6484,15.6068,15.6187,135500.0
2010-02-01 15:30:00,26.25,26.32,26.2,26.31,258400.0,15.6187,15.6603,15.5889,15.6544,258400.0
2010-02-02 09:30:00,26.29,26.41,26.21,26.27,89000.0,15.6425,15.7139,15.5949,15.6306,89000.0
2010-02-02 10:00:00,26.29,26.47,26.26,26.44,75100.0,15.6425,15.7496,15.6246,15.7317,75100.0
2010-02-02 10:30:00,26.45,26.54,26.44,26.52,62700.0,15.7377,15.7912,15.7317,15.7793,62700.0
2010-02-02 11:00:00,26.53,26.53,26.4,26.45,36000.0,15.7853,15.7853,15.7079,15.7377,36000.0
2010-02-02 11:30:00,26.46,26.46,26.36,26.4,32600.0,15.7436,15.7436,15.6841,15.7079,32600.0
2010-02-02 12:00:00,26.4,26.48,26.35,26.46,36800.0,15.7079,15.7555,15.6782,15.7436,36800.0
2010-02-02 12:30:00,26.46,26.5,26.43,26.47,19800.0,15.7436,15.7674,15.7258,15.7496,19800.0
2010-02-02 13:00:00,26.47,26.51,26.44,26.51,36900.0,15.7496,15.7734,15.7317,15.7734,36900.0
2010-02-02 13:30:00,26.51,26.55,26.5,26.5,40700.0,15.7734,15.7972,15.7674,15.7674,40700.0
2010-02-02 14:00:00,26.5,26.52,26.46,26.48,26500.0,15.7674,15.7793,15.7436,15.7555,26500.0
2010-02-02 14:30:00,26.47,26.5,26.43,26.5,42800.0,15.7496,15.7674,15.7258,15.7674,42800.0
2010-02-02 15:00:00,26.5,26.61,26.49,26.58,80000.0,15.7674,15.8329,15.7615,15.815,80000.0
2010-02-02 15:30:00,26.58,26.63,26.57,26.63,125800.0,15.815,15.8448,15.8091,15.8448,125800.0
2010-02-03 09:30:00,26.5,26.5,26.37,26.42,78600.0,15.7674,15.7674,15.6901,15.7198,78600.0
2010-02-03 10:00:00,26.42,26.53,26.4,26.42,60800.0,15.7198,15.7853,15.7079,15.7198,60800.0
2010-02-03 10:30:00,26.43,26.46,26.39,26.42,127900.0,15.7258,15.7436,15.702,15.7198,127900.0
2010-02-03 11:00:00,26.42,26.54,26.41,26.47,53300.0,15.7198,15.7912,15.7139,15.7496,53300.0
2010-02-03 11:30:00,26.46,26.5,26.4,26.45,56000.0,15.7436,15.7674,15.7079,15.7377,56000.0
2010-02-03 12:00:00,26.44,26.55,26.44,26.52,51300.0,15.7317,15.7972,15.7317,15.7793,51300.0
2010-02-03 12:30:00,26.53,26.54,26.48,26.5,46000.0,15.7853,15.7912,15.7555,15.7674,46000.0
2010-02-03 13:00:00,26.5,26.59,26.49,26.53,47000.0,15.7674,15.821,15.7615,15.7853,47000.0
2010-02-03 13:30:00,26.53,26.57,26.51,26.53,35500.0,15.7853,15.8091,15.7734,15.7853,35500.0
2010-02-03 14:00:00,26.53,26.54,26.48,26.53,47200.0,15.7853,15.7912,15.7555,15.7853,47200.0
2010-02-03 14:30:00,26.53,26.6,26.51,26.57,67600.0,15.7853,15.8269,15.7734,15.8091,67600.0
2010-02-03 15:00:00,26.58,26.63,26.56,26.61,152200.0,15.815,15.8448,15.8031,15.8329,152200.0
2010-02-03 15:30:00,26.61,26.71,26.6,26.63,354700.0,15.8329,15.8924,15.8269,15.8448,354700.0
2010-02-04 09:30:00,26.36,26.53,26.26,26.39,208700.0,15.6841,15.7853,15.6246,15.702,208700.0
2010-02-04 10:00:00,26.39,26.59,26.34,26.55,205600.0,15.702,15.821,15.6722,15.7972,205600.0
2010-02-04 10:30:00,26.55,26.59,26.36,26.36,114300.0,15.7972,15.821,15.6841,15.6841,114300.0
2010-02-04 11:00:00,26.35,26.58,26.32,26.57,161100.0,15.6782,15.815,15.6603,15.8091,161100.0
2010-02-04 11:30:00,26.57,26.67,26.46,26.5,217100.0,15.8091,15.8686,15.7436,15.7674,217100.0
2010-02-04 12:00:00,26.5,26.55,26.46,26.49,154100.0,15.7674,15.7972,15.7436,15.7615,154100.0
2010-02-04 12:30:00,26.49,26.52,26.44,26.49,113500.0,15.7615,15.7793,15.7317,15.7615,113500.0
2010-02-04 13:00:00,26.49,26.5,26.48,26.48,32000.0,15.7615,15.7674,15.7555,15.7555,32000.0
2010-02-04 13:30:00,26.48,26.56,26.4,26.48,104600.0,15.7555,15.8031,15.7079,15.7555,104600.0
2010-02-04 14:00:00,26.47,26.5,26.42,26.47,55000.0,15.7496,15.7674,15.7198,15.7496,55000.0
2010-02-04 14:30:00,26.48,26.54,26.37,26.38,66900.0,15.7555,15.7912,15.6901,15.696,66900.0
2010-02-04 15:00:00,26.38,26.43,26.34,26.41,174000.0,15.696,15.7258,15.6722,15.7139,174000.0
2010-02-04 15:30:00,26.41,26.44,26.27,26.27,382500.0,15.7139,15.7317,15.6306,15.6306,382500.0
2010-02-05 09:30:00,26.27,26.53,26.27,26.44,120800.0,15.6306,15.7853,15.6306,15.7317,120800.0
2010-02-05 10:00:00,26.43,26.51,26.37,26.44,78100.0,15.7258,15.7734,15.6901,15.7317,78100.0
2010-02-05 10:30:00,26.45,26.45,26.29,26.37,103400.0,15.7377,15.7377,15.6425,15.6901,103400.0
2010-02-05 11:00:00,26.38,26.5,26.36,26.4,105200.0,15.696,15.7674,15.6841,15.7079,105200.0
2010-02-05 11:30:00,26.38,26.39,26.28,26.33,142700.0,15.696,15.702,15.6365,15.6663,142700.0
2010-02-05 12:00:00,26.34,26.37,26.29,26.33,92400.0,15.6722,15.6901,15.6425,15.6663,92400.0
2010-02-05 12:30:00,26.33,26.35,26.25,26.31,100500.0,15.6663,15.6782,15.6187,15.6544,100500.0
2010-02-05 13:00:00,26.31,26.32,26.12,26.14,78000.0,15.6544,15.6603,15.5413,15.5532,78000.0
2010-02-05 13:30:00,26.13,26.14,25.91,25.92,112200.0,15.5473,15.5532,15.4164,15.4223,112200.0
2010-02-05 14:00:00,25.93,26.02,25.93,25.99,92800.0,15.4283,15.4818,15.4283,15.464,92800.0
2010-02-05 14:30:00,26.0,26.08,25.95,26.02,112200.0,15.4699,15.5175,15.4402,15.4818,112200.0
2010-02-05 15:00:00,26.03,26.25,26.03,26.14,172700.0,15.4878,15.6187,15.4878,15.5532,172700.0
2010-02-05 15:30:00,26.15,26.36,26.1,26.32,308000.0,15.5592,15.6841,15.5294,15.6603,308000.0
2010-02-08 09:30:00,26.26,26.41,25.87,25.9,110100.0,15.6246,15.7139,15.3926,15.4104,110100.0
2010-02-08 10:00:00,25.91,25.99,25.83,25.95,91100.0,15.4164,15.464,15.3688,15.4402,91100.0
2010-02-08 10:30:00,25.97,26.03,25.94,26.01,45800.0,15.4521,15.4878,15.4342,15.4759,45800.0
2010-02-08 11:00:00,26.02,26.11,25.99,25.99,46900.0,15.4818,15.5354,15.464,15.464,46900.0
2010-02-08 11:30:00,25.99,26.04,25.97,26.03,40700.0,15.464,15.4937,15.4521,15.4878,40700.0
2010-02-08 12:00:00,26.03,26.03,25.93,25.94,56000.0,15.4878,15.4878,15.4283,15.4342,56000.0
2010-02-08 12:30:00,25.95,25.96,25.92,25.93,41300.0,15.4402,15.4461,15.4223,15.4283,41300.0
2010-02-08 13:00:00,25.93,25.94,25.78,25.82,93000.0,15.4283,15.4342,15.339,15.3628,93000.0
2010-02-08 13:30:00,25.83,25.84,25.74,25.74,44800.0,15.3688,15.3747,15.3152,15.3152,44800.0
2010-02-08 14:00:00,25.75,25.84,25.75,25.81,53000.0,15.3212,15.3747,15.3212,15.3569,53000.0
2010-02-08 14:30:00,25.8,25.8,25.69,25.71,161800.0,15.3509,15.3509,15.2855,15.2974,161800.0
2010-02-08 15:00:00,25.71,25.73,25.67,25.7,189100.0,15.2974,15.3093,15.2736,15.2914,189100.0
2010-02-08 15:30:00,25.7,25.77,25.62,25.66,316600.0,15.2914,15.3331,15.2438,15.2676,316600.0
2010-02-09 09:30:00,25.8,25.98,25.67,25.76,84300.0,15.3509,15.458,15.2736,15.3271,84300.0
2010-02-09 10:00:00,25.76,25.8,25.68,25.68,93300.0,15.3271,15.3509,15.2795,15.2795,93300.0
2010-02-09 10:30:00,25.68,25.7,25.57,25.57,46700.0,15.2795,15.2914,15.2141,15.2141,46700.0
2010-02-09 11:00:00,25.57,25.59,25.5,25.51,76000.0,15.2141,15.226,15.1724,15.1784,76000.0
2010-02-09 11:30:00,25.51,25.77,25.5,25.7,89900.0,15.1784,15.3331,15.1724,15.2914,89900.0
2010-02-09 12:00:00,25.7,25.83,25.7,25.74,69300.0,15.2914,15.3688,15.2914,15.3152,69300.0
2010-02-09 12:30:00,25.74,25.87,25.67,25.75,92300.0,15.3152,15.3926,15.2736,15.3212,92300.0
2010-02-09 13:00:00,25.76,25.83,25.72,25.73,34800.0,15.3271,15.3688,15.3033,15.3093,34800.0
2010-02-09 13:30:00,25.73,25.84,25.71,25.79,58900.0,15.3093,15.3747,15.2974,15.345,58900.0
2010-02-09 14:00:00,25.79,25.8,25.72,25.74,37000.0,15.345,15.3509,15.3033,15.3152,37000.0
2010-02-09 14:30:00,25.75,25.78,25.64,25.66,57800.0,15.3212,15.339,15.2557,15.2676,57800.0
2010-02-09 15:00:00,25.66,25.74,25.66,25.73,89400.0,15.2676,15.3152,15.2676,15.3093,89400.0
2010-02-09 15:30:00,25.74,25.8,25.68,25.77,217300.0,15.3152,15.3509,15.2795,15.3331,217300.0
2010-02-10 09:30:00,25.6,26.0,25.6,25.7,69900.0,15.2319,15.4699,15.2319,15.2914,69900.0
2010-02-10 10:00:00,25.71,25.71,25.6,25.67,54100.0,15.2974,15.2974,15.2319,15.2736,54100.0
2010-02-10 10:30:00,25.65,25.8,25.6,25.79,36600.0,15.2617,15.3509,15.2319,15.345,36600.0
2010-02-10 11:00:00,25.8,25.88,25.73,25.86,31700.0,15.3509,15.3985,15.3093,15.3866,31700.0
2010-02-10 11:30:00,25.86,25.89,25.79,25.8,37700.0,15.3866,15.4045,15.345,15.3509,37700.0
2010-02-10 12:00:00,25.8,25.9,25.78,25.88,42200.0,15.3509,15.4104,15.339,15.3985,42200.0
2010-02-10 12:30:00,25.88,25.93,25.83,25.88,22100.0,15.3985,15.4283,15.3688,15.3985,22100.0
2010-02-10 13:00:00,25.88,25.96,25.88,25.95,45000.0,15.3985,15.4461,15.3985,15.4402,45000.0
2010-02-10 13:30:00,25.94,25.96,25.89,25.95,56500.0,15.4342,15.4461,15.4045,15.4402,56500.0
2010-02-10 14:00:00,25.95,25.97,25.89,25.9,48100.0,15.4402,15.4521,15.4045,15.4104,48100.0
2010-02-10 14:30:00,25.9,25.92,25.84,25.88,55800.0,15.4104,15.4223,15.3747,15.3985,55800.0
2010-02-10 15:00:00,25.87,25.92,25.86,25.92,53200.0,15.3926,15.4223,15.3866,15.4223,53200.0
2010-02-10 15:30:00,25.91,25.92,25.81,25.86,175800.0,15.4164,15.4223,15.3569,15.3866,175800.0
2010-02-11 09:30:00,25.8,25.85,25.65,25.8,51500.0,15.3509,15.3807,15.2617,15.3509,51500.0
2010-02-11 10:00:00,25.79,25.86,25.73,25.78,37400.0,15.345,15.3866,15.3093,15.339,37400.0
2010-02-11 10:30:00,25.77,25.8,25.7,25.76,46600.0,15.3331,15.3509,15.2914,15.3271,46600.0
2010-02-11 11:00:00,25.76,25.9,25.75,25.89,75500.0,15.3271,15.4104,15.3212,15.4045,75500.0
2010-02-11 11:30:00,25.9,26.0,25.89,26.0,65200.0,15.4104,15.4699,15.4045,15.4699,65200.0
2010-02-11 12:00:00,25.99,26.05,25.99,26.04,42900.0,15.464,15.4997,15.464,15.4937,42900.0
2010-02-11 12:30:00,26.04,26.05,26.02,26.03,15500.0,15.4937,15.4997,15.4818,15.4878,15500.0
2010-02-11 13:00:00,26.03,26.06,26.01,26.04,25400.0,15.4878,15.5056,15.4759,15.4937,25400.0
2010-02-11 13:30:00,26.04,26.09,26.03,26.05,50000.0,15.4937,15.5235,15.4878,15.4997,50000.0
2010-02-11 14:00:00,26.04,26.04,25.97,25.99,40800.0,15.4937,15.4937,15.4521,15.464,40800.0
2010-02-11 14:30:00,26.0,26.0,25.9,25.9,67000.0,15.4699,15.4699,15.4104,15.4104,67000.0
2010-02-11 15:00:00,25.9,25.91,25.83,25.84,70100.0,15.4104,15.4164,15.3688,15.3747,70100.0
2010-02-11 15:30:00,25.83,25.88,25.81,25.87,193100.0,15.3688,15.3985,15.3569,15.3926,193100.0
2010-02-12 09:30:00,25.76,25.84,25.68,25.78,80500.0,15.3271,15.3747,15.2795,15.339,80500.0
2010-02-12 10:00:00,25.79,25.81,25.67,25.72,41800.0,15.345,15.3569,15.2736,15.3033,41800.0
2010-02-12 10:30:00,25.7,25.74,25.64,25.71,49000.0,15.2914,15.3152,15.2557,15.2974,49000.0
2010-02-12 11:00:00,25.7,25.73,25.67,25.69,54200.0,15.2914,15.3093,15.2736,15.2855,54200.0
2010-02-12 11:30:00,25.69,25.72,25.67,25.67,45600.0,15.2855,15.3033,15.2736,15.2736,45600.0
2010-02-12 12:00:00,25.67,25.76,25.65,25.74,87700.0,15.2736,15.3271,15.2617,15.3152,87700.0
2010-02-12 12:30:00,25.75,25.79,25.71,25.76,20800.0,15.3212,15.345,15.2974,15.3271,20800.0
2010-02-12 13:00:00,25.77,25.79,25.68,25.72,47000.0,15.3331,15.345,15.2795,15.3033,47000.0
2010-02-12 13:30:00,25.7,25.78,25.67,25.78,49600.0,15.2914,15.339,15.2736,15.339,49600.0
2010-02-12 14:00:00,25.77,25.93,25.77,25.88,55300.0,15.3331,15.4283,15.3331,15.3985,55300.0
2010-02-12 14:30:00,25.88,25.91,25.85,25.86,26700.0,15.3985,15.4164,15.3807,15.3866,26700.0
2010-02-12 15:00:00,25.86,25.86,25.81,25.82,52500.0,15.3866,15.3866,15.3569,15.3628,52500.0
2010-02-12 15:30:00,25.83,26.01,25.8,26.01,282500.0,15.3688,15.4759,15.3509,15.4759,282500.0
2010-02-16 09:30:00,26.04,26.19,25.91,25.94,77200.0,15.4937,15.583,15.4164,15.4342,77200.0
2010-02-16 10:00:00,25.94,26.02,25.92,25.94,55700.0,15.4342,15.4818,15.4223,15.4342,55700.0
2010-02-16 10:30:00,25.94,26.11,25.94,26.03,47500.0,15.4342,15.5354,15.4342,15.4878,47500.0
2010-02-16 11:00:00,26.04,26.1,26.0,26.09,24100.0,15.4937,15.5294,15.4699,15.5235,24100.0
2010-02-16 11:30:00,26.09,26.16,26.08,26.1,45300.0,15.5235,15.5651,15.5175,15.5294,45300.0
2010-02-16 12:00:00,26.09,26.17,26.09,26.15,17700.0,15.5235,15.5711,15.5235,15.5592,17700.0
2010-02-16 12:30:00,26.15,26.2,26.14,26.17,42000.0,15.5592,15.5889,15.5532,15.5711,42000.0
2010-02-16 13:00:00,26.18,26.23,26.14,26.22,48500.0,15.577,15.6068,15.5532,15.6008,48500.0
2010-02-16 13:30:00,26.23,26.25,26.22,26.23,24100.0,15.6068,15.6187,15.6008,15.6068,24100.0
2010-02-16 14:00:00,26.23,26.25,26.22,26.23,46500.0,15.6068,15.6187,15.6008,15.6068,46500.0
2010-02-16 14:30:00,26.23,26.23,26.17,26.18,26300.0,15.6068,15.6068,15.5711,15.577,26300.0
2010-02-16 15:00:00,26.17,26.25,26.17,26.24,27800.0,15.5711,15.6187,15.5711,15.6127,27800.0
2010-02-16 15:30:00,26.23,26.33,26.23,26.33,206900.0,15.6068,15.6663,15.6068,15.6663,206900.0
2010-02-17 09:30:00,26.48,26.55,26.3,26.44,64000.0,15.7555,15.7972,15.6484,15.7317,64000.0
2010-02-17 10:00:00,26.45,26.53,26.44,26.46,33400.0,15.7377,15.7853,15.7317,15.7436,33400.0
2010-02-17 10:30:00,26.47,26.48,26.39,26.44,32700.0,15.7496,15.7555,15.702,15.7317,32700.0
2010-02-17 11:00:00,26.43,26.44,26.37,26.42,29500.0,15.7258,15.7317,15.6901,15.7198,29500.0
2010-02-17 11:30:00,26.41,26.47,26.37,26.46,25500.0,15.7139,15.7496,15.6901,15.7436,25500.0
2010-02-17 12:00:00,26.46,26.5,26.46,26.49,24000.0,15.7436,15.7674,15.7436,15.7615,24000.0
2010-02-17 12:30:00,26.49,26.49,26.44,26.44,20300.0,15.7615,15.7615,15.7317,15.7317,20300.0
2010-02-17 13:00:00,26.44,26.46,26.44,26.45,17400.0,15.7317,15.7436,15.7317,15.7377,17400.0
2010-02-17 13:30:00,26.46,26.46,26.41,26.42,28800.0,15.7436,15.7436,15.7139,15.7198,28800.0
2010-02-17 14:00:00,26.4,26.46,26.37,26.45,65800.0,15.7079,15.7436,15.6901,15.7377,65800.0
2010-02-17 14:30:00,26.44,26.47,26.42,26.47,38000.0,15.7317,15.7496,15.7198,15.7496,38000.0
2010-02-17 15:00:00,26.47,26.47,26.44,26.45,53000.0,15.7496,15.7496,15.7317,15.7377,53000.0
2010-02-17 15:30:00,26.46,26.5,26.42,26.5,129300.0,15.7436,15.7674,15.7198,15.7674,129300.0
2010-02-18 09:30:00,26.49,26.64,26.41,26.57,61300.0,15.7615,15.8507,15.7139,15.8091,61300.0
2010-02-18 10:00:00,26.56,26.67,26.54,26.58,56300.0,15.8031,15.8686,15.7912,15.815,56300.0
2010-02-18 10:30:00,26.58,26.69,26.58,26.67,37300.0,15.815,15.8805,15.815,15.8686,37300.0
2010-02-18 11:00:00,26.67,26.69,26.63,26.63,60300.0,15.8686,15.8805,15.8448,15.8448,60300.0
2010-02-18 11:30:00,26.63,26.66,26.63,26.64,31800.0,15.8448,15.8626,15.8448,15.8507,31800.0
2010-02-18 12:00:00,26.64,26.66,26.63,26.65,45900.0,15.8507,15.8626,15.8448,15.8567,45900.0
2010-02-18 12:30:00,26.65,26.66,26.62,26.63,32200.0,15.8567,15.8626,15.8388,15.8448,32200.0
2010-02-18 13:00:00,26.63,26.66,26.62,26.65,37900.0,15.8448,15.8626,15.8388,15.8567,37900.0
2010-02-18 13:30:00,26.65,26.65,26.61,26.63,60800.0,15.8567,15.8567,15.8329,15.8448,60800.0
2010-02-18 14:00:00,26.63,26.66,26.6,26.64,95800.0,15.8448,15.8626,15.8269,15.8507,95800.0
2010-02-18 14:30:00,26.64,26.66,26.62,26.63,83200.0,15.8507,15.8626,15.8388,15.8448,83200.0
2010-02-18 15:00:00,26.63,26.65,26.61,26.64,116900.0,15.8448,15.8567,15.8329,15.8507,116900.0
2010-02-18 15:30:00,26.63,26.66,26.61,26.65,254200.0,15.8448,15.8626,15.8329,15.8567,254200.0
2010-02-19 09:30:00,26.79,26.79,26.41,26.52,170400.0,15.94,15.94,15.7139,15.7793,170400.0
2010-02-19 10:00:00,26.54,26.65,26.49,26.64,37400.0,15.7912,15.8567,15.7615,15.8507,37400.0
2010-02-19 10:30:00,26.65,26.65,26.54,26.58,51600.0,15.8567,15.8567,15.7912,15.815,51600.0
2010-02-19 11:00:00,26.58,26.62,26.56,26.61,82800.0,15.815,15.8388,15.8031,15.8329,82800.0
2010-02-19 11:30:00,26.6,26.65,26.59,26.65,60200.0,15.8269,15.8567,15.821,15.8567,60200.0
2010-02-19 12:00:00,26.65,26.67,26.63,26.65,47600.0,15.8567,15.8686,15.8448,15.8567,47600.0
2010-02-19 12:30:00,26.65,26.65,26.62,26.65,43200.0,15.8567,15.8567,15.8388,15.8567,43200.0
2010-02-19 13:00:00,26.65,26.65,26.63,26.65,34900.0,15.8567,15.8567,15.8448,15.8567,34900.0
2010-02-19 13:30:00,26.64,26.65,26.63,26.63,26400.0,15.8507,15.8567,15.8448,15.8448,26400.0
2010-02-19 14:00:00,26.64,26.64,26.63,26.63,33900.0,15.8507,15.8507,15.8448,15.8448,33900.0
2010-02-19 14:30:00,26.64,26.69,26.63,26.69,101900.0,15.8507,15.8805,15.8448,15.8805,101900.0
2010-02-19 15:00:00,26.68,26.69,26.64,26.65,136000.0,15.8745,15.8805,15.8507,15.8567,136000.0
2010-02-19 15:30:00,26.66,26.74,26.65,26.69,204800.0,15.8626,15.9102,15.8567,15.8805,204800.0
2010-02-22 09:30:00,26.71,26.79,26.51,26.54,136600.0,15.8924,15.94,15.7734,15.7912,136600.0
2010-02-22 10:00:00,26.54,26.67,26.5,26.67,63100.0,15.7912,15.8686,15.7674,15.8686,63100.0
2010-02-22 10:30:00,26.67,26.8,26.67,26.79,60200.0,15.8686,15.9459,15.8686,15.94,60200.0
2010-02-22 11:00:00,26.79,26.81,26.77,26.8,44900.0,15.94,15.9519,15.9281,15.9459,44900.0
2010-02-22 11:30:00,26.79,26.8,26.77,26.8,35800.0,15.94,15.9459,15.9281,15.9459,35800.0
2010-02-22 12:00:00,26.79,26.83,26.78,26.81,35500.0,15.94,15.9638,15.934,15.9519,35500.0
2010-02-22 12:30:00,26.81,26.83,26.81,26.81,25100.0,15.9519,15.9638,15.9519,15.9519,25100.0
2010-02-22 13:00:00,26.82,26.82,26.81,26.82,18500.0,15.9578,15.9578,15.9519,15.9578,18500.0
2010-02-22 13:30:00,26.81,26.86,26.81,26.84,55700.0,15.9519,15.9816,15.9519,15.9697,55700.0
2010-02-22 14:00:00,26.84,26.85,26.83,26.83,29400.0,15.9697,15.9757,15.9638,15.9638,29400.0
2010-02-22 14:30:00,26.84,26.84,26.83,26.83,20400.0,15.9697,15.9697,15.9638,15.9638,20400.0
2010-02-22 15:00:00,26.83,26.86,26.82,26.85,44300.0,15.9638,15.9816,15.9578,15.9757,44300.0
2010-02-22 15:30:00,26.86,26.86,26.8,26.84,186000.0,15.9816,15.9816,15.9459,15.9697,186000.0
2010-02-23 09:30:00,26.77,26.91,26.66,26.85,61000.0,15.9281,16.0114,15.8626,15.9757,61000.0
2010-02-23 10:00:00,26.84,26.86,26.7,26.8,98600.0,15.9697,15.9816,15.8864,15.9459,98600.0
2010-02-23 10:30:00,26.79,26.83,26.71,26.77,71500.0,15.94,15.9638,15.8924,15.9281,71500.0
2010-02-23 11:00:00,26.77,26.8,26.71,26.75,60000.0,15.9281,15.9459,15.8924,15.9162,60000.0
2010-02-23 11:30:00,26.74,26.75,26.72,26.72,40800.0,15.9102,15.9162,15.8983,15.8983,40800.0
2010-02-23 12:00:00,26.72,26.73,26.67,26.68,41300.0,15.8983,15.9043,15.8686,15.8745,41300.0
2010-02-23 12:30:00,26.69,26.69,26.63,26.67,41800.0,15.8805,15.8805,15.8448,15.8686,41800.0
2010-02-23 13:00:00,26.66,26.68,26.62,26.66,70100.0,15.8626,15.8745,15.8388,15.8626,70100.0
2010-02-23 13:30:00,26.66,26.67,26.55,26.56,45400.0,15.8626,15.8686,15.7972,15.8031,45400.0
2010-02-23 14:00:00,26.55,26.64,26.54,26.64,69100.0,15.7972,15.8507,15.7912,15.8507,69100.0
2010-02-23 14:30:00,26.64,26.68,26.61,26.68,55900.0,15.8507,15.8745,15.8329,15.8745,55900.0
2010-02-23 15:00:00,26.68,26.69,26.64,26.69,50500.0,15.8745,15.8805,15.8507,15.8805,50500.0
2010-02-23 15:30:00,26.68,26.68,26.57,26.6,164900.0,15.8745,15.8745,15.8091,15.8269,164900.0
2010-02-24 09:30:00,26.75,26.76,26.57,26.76,59800.0,15.9162,15.9221,15.8091,15.9221,59800.0
2010-02-24 10:00:00,26.74,26.77,26.66,26.72,73700.0,15.9102,15.9281,15.8626,15.8983,73700.0
2010-02-24 10:30:00,26.72,26.85,26.7,26.84,64500.0,15.8983,15.9757,15.8864,15.9697,64500.0
2010-02-24 11:00:00,26.84,26.89,26.82,26.88,51000.0,15.9697,15.9995,15.9578,15.9935,51000.0
2010-02-24 11:30:00,26.89,26.96,26.88,26.95,48400.0,15.9995,16.0411,15.9935,16.0352,48400.0
2010-02-24 12:00:00,26.94,26.97,26.93,26.93,34600.0,16.0292,16.0471,16.0233,16.0233,34600.0
2010-02-24 12:30:00,26.94,26.98,26.93,26.94,61600.0,16.0292,16.053,16.0233,16.0292,61600.0
2010-02-24 13:00:00,26.94,26.99,26.93,26.96,27400.0,16.0292,16.059,16.0233,16.0411,27400.0
2010-02-24 13:30:00,26.96,26.97,26.95,26.95,13500.0,16.0411,16.0471,16.0352,16.0352,13500.0
2010-02-24 14:00:00,26.95,26.96,26.9,26.9,28300.0,16.0352,16.0411,16.0054,16.0054,28300.0
2010-02-24 14:30:00,26.9,26.9,26.8,26.83,101400.0,16.0054,16.0054,15.9459,15.9638,101400.0
2010-02-24 15:00:00,26.83,26.87,26.83,26.86,46800.0,15.9638,15.9876,15.9638,15.9816,46800.0
2010-02-24 15:30:00,26.85,26.92,26.83,26.92,153200.0,15.9757,16.0173,15.9638,16.0173,153200.0
2010-02-25 09:30:00,26.74,26.83,26.64,26.79,62700.0,15.9102,15.9638,15.8507,15.94,62700.0
2010-02-25 10:00:00,26.78,26.83,26.72,26.76,89700.0,15.934,15.9638,15.8983,15.9221,89700.0
2010-02-25 10:30:00,26.75,26.79,26.71,26.74,46700.0,15.9162,15.94,15.8924,15.9102,46700.0
2010-02-25 11:00:00,26.74,26.77,26.71,26.76,42000.0,15.9102,15.9281,15.8924,15.9221,42000.0
2010-02-25 11:30:00,26.77,26.78,26.73,26.76,38000.0,15.9281,15.934,15.9043,15.9221,38000.0
2010-02-25 12:00:00,26.75,26.78,26.75,26.76,38200.0,15.9162,15.934,15.9162,15.9221,38200.0
2010-02-25 12:30:00,26.77,26.8,26.76,26.76,27900.0,15.9281,15.9459,15.9221,15.9221,27900.0
2010-02-25 13:00:00,26.77,26.79,26.75,26.78,29800.0,15.9281,15.94,15.9162,15.934,29800.0
2010-02-25 13:30:00,26.78,26.86,26.78,26.86,27400.0,15.934,15.9816,15.934,15.9816,27400.0
2010-02-25 14:00:00,26.86,26.93,26.85,26.85,62000.0,15.9816,16.0233,15.9757,15.9757,62000.0
2010-02-25 14:30:00,26.86,26.89,26.85,26.88,57900.0,15.9816,15.9995,15.9757,15.9935,57900.0
2010-02-25 15:00:00,26.87,26.94,26.87,26.91,82200.0,15.9876,16.0292,15.9876,16.0114,82200.0
2010-02-25 15:30:00,26.91,26.96,26.87,26.96,194600.0,16.0114,16.0411,15.9876,16.0411,194600.0
2010-02-26 09:30:00,27.0,27.03,26.81,26.85,43800.0,16.0649,16.0828,15.9519,15.9757,43800.0
2010-02-26 10:00:00,26.85,26.88,26.73,26.83,39500.0,15.9757,15.9935,15.9043,15.9638,39500.0
2010-02-26 10:30:00,26.83,26.9,26.8,26.81,43700.0,15.9638,16.0054,15.9459,15.9519,43700.0
2010-02-26 11:00:00,26.81,26.84,26.77,26.77,28100.0,15.9519,15.9697,15.9281,15.9281,28100.0
2010-02-26 11:30:00,26.76,26.76,26.71,26.75,25800.0,15.9221,15.9221,15.8924,15.9162,25800.0
2010-02-26 12:00:00,26.75,26.78,26.71,26.78,17800.0,15.9162,15.934,15.8924,15.934,17800.0
2010-02-26 12:30:00,26.77,26.79,26.74,26.78,37200.0,15.9281,15.94,15.9102,15.934,37200.0
2010-02-26 13:00:00,26.77,26.81,26.77,26.81,32900.0,15.9281,15.9519,15.9281,15.9519,32900.0
2010-02-26 13:30:00,26.81,26.86,26.81,26.82,26400.0,15.9519,15.9816,15.9519,15.9578,26400.0
2010-02-26 14:00:00,26.82,26.86,26.82,26.85,34200.0,15.9578,15.9816,15.9578,15.9757,34200.0
2010-02-26 14:30:00,26.84,26.87,26.81,26.86,33400.0,15.9697,15.9876,15.9519,15.9816,33400.0
2010-02-26 15:00:00,26.86,26.88,26.82,26.88,103800.0,15.9816,15.9935,15.9578,15.9935,103800.0
2010-02-26 15:30:00,26.88,26.92,26.84,26.89,183200.0,15.9935,16.0173,15.9697,15.9995,183200.0
2010-03-01 09:30:00,27.02,27.07,26.82,27.0,115000.0,16.0768,16.1066,15.9578,16.0649,115000.0
2010-03-01 10:00:00,27.0,27.09,26.99,27.05,74300.0,16.0649,16.1185,16.059,16.0947,74300.0
2010-03-01 10:30:00,27.05,27.1,27.03,27.07,55900.0,16.0947,16.1244,16.0828,16.1066,55900.0
2010-03-01 11:00:00,27.06,27.14,27.06,27.13,64400.0,16.1006,16.1482,16.1006,16.1423,64400.0
2010-03-01 11:30:00,27.14,27.19,27.11,27.18,63500.0,16.1482,16.178,16.1304,16.172,63500.0
2010-03-01 12:00:00,27.19,27.24,27.18,27.23,56400.0,16.178,16.2077,16.172,16.2018,56400.0
2010-03-01 12:30:00,27.23,27.24,27.21,27.21,41700.0,16.2018,16.2077,16.1899,16.1899,41700.0
2010-03-01 13:00:00,27.21,27.28,27.21,27.27,54500.0,16.1899,16.2315,16.1899,16.2256,54500.0
2010-03-01 13:30:00,27.28,27.28,27.26,27.27,53400.0,16.2315,16.2315,16.2196,16.2256,53400.0
2010-03-01 14:00:00,27.26,27.3,27.26,27.29,62200.0,16.2196,16.2434,16.2196,16.2375,62200.0
2010-03-01 14:30:00,27.29,27.29,27.28,27.29,65800.0,16.2375,16.2375,16.2315,16.2375,65800.0
2010-03-01 15:00:00,27.28,27.29,27.28,27.29,103300.0,16.2315,16.2375,16.2315,16.2375,103300.0
2010-03-01 15:30:00,27.28,27.39,27.28,27.38,279400.0,16.2315,16.297,16.2315,16.291,279400.0
2010-03-02 09:30:00,27.54,27.59,27.44,27.46,71600.0,16.3862,16.416,16.3267,16.3386,71600.0
2010-03-02 10:00:00,27.46,27.51,27.42,27.49,58300.0,16.3386,16.3684,16.3148,16.3565,58300.0
2010-03-02 10:30:00,27.48,27.56,27.47,27.52,67200.0,16.3505,16.3981,16.3446,16.3743,67200.0
2010-03-02 11:00:00,27.53,27.62,27.53,27.61,315400.0,16.3803,16.4338,16.3803,16.4279,315400.0
2010-03-02 11:30:00,27.61,27.65,27.59,27.61,61200.0,16.4279,16.4517,16.416,16.4279,61200.0
2010-03-02 12:00:00,27.61,27.61,27.59,27.61,31900.0,16.4279,16.4279,16.416,16.4279,31900.0
2010-03-02 12:30:00,27.61,27.66,27.6,27.64,47000.0,16.4279,16.4576,16.4219,16.4457,47000.0
2010-03-02 13:00:00,27.64,27.71,27.63,27.7,43400.0,16.4457,16.4873,16.4398,16.4814,43400.0
2010-03-02 13:30:00,27.7,27.74,27.66,27.74,46800.0,16.4814,16.5052,16.4576,16.5052,46800.0
2010-03-02 14:00:00,27.74,27.74,27.7,27.72,64500.0,16.5052,16.5052,16.4814,16.4933,64500.0
2010-03-02 14:30:00,27.73,27.78,27.7,27.71,84200.0,16.4992,16.529,16.4814,16.4873,84200.0
2010-03-02 15:00:00,27.72,27.75,27.67,27.7,106300.0,16.4933,16.5111,16.4635,16.4814,106300.0
2010-03-02 15:30:00,27.7,27.73,27.62,27.73,302800.0,16.4814,16.4992,16.4338,16.4992,302800.0
2010-03-03 09:30:00,27.83,27.93,27.71,27.72,66000.0,16.5587,16.6182,16.4873,16.4933,66000.0
2010-03-03 10:00:00,27.74,27.8,27.69,27.76,50700.0,16.5052,16.5409,16.4754,16.5171,50700.0
2010-03-03 10:30:00,27.76,27.82,27.76,27.81,42800.0,16.5171,16.5528,16.5171,16.5468,42800.0
2010-03-03 11:00:00,27.8,27.82,27.71,27.71,46600.0,16.5409,16.5528,16.4873,16.4873,46600.0
2010-03-03 11:30:00,27.72,27.75,27.68,27.75,36300.0,16.4933,16.5111,16.4695,16.5111,36300.0
2010-03-03 12:00:00,27.74,27.78,27.71,27.71,47700.0,16.5052,16.529,16.4873,16.4873,47700.0
2010-03-03 12:30:00,27.71,27.72,27.69,27.71,20100.0,16.4873,16.4933,16.4754,16.4873,20100.0
2010-03-03 13:00:00,27.71,27.71,27.68,27.68,21600.0,16.4873,16.4873,16.4695,16.4695,21600.0
2010-03-03 13:30:00,27.68,27.69,27.55,27.62,171800.0,16.4695,16.4754,16.3922,16.4338,171800.0
2010-03-03 14:00:00,27.63,27.64,27.57,27.6,34700.0,16.4398,16.4457,16.4041,16.4219,34700.0
2010-03-03 14:30:00,27.6,27.61,27.54,27.61,53900.0,16.4219,16.4279,16.3862,16.4279,53900.0
2010-03-03 15:00:00,27.61,27.62,27.57,27.62,79600.0,16.4279,16.4338,16.4041,16.4338,79600.0
2010-03-03 15:30:00,27.62,27.7,27.59,27.68,196900.0,16.4338,16.4814,16.416,16.4695,196900.0
2010-03-04 09:30:00,27.64,27.74,27.64,27.64,48500.0,16.4457,16.5052,16.4457,16.4457,48500.0
2010-03-04 10:00:00,27.64,27.67,27.59,27.67,39400.0,16.4457,16.4635,16.416,16.4635,39400.0
2010-03-04 10:30:00,27.66,27.67,27.58,27.59,32900.0,16.4576,16.4635,16.41,16.416,32900.0
2010-03-04 11:00:00,27.6,27.75,27.59,27.7,67500.0,16.4219,16.5111,16.416,16.4814,67500.0
2010-03-04 11:30:00,27.71,27.73,27.7,27.72,22100.0,16.4873,16.4992,16.4814,16.4933,22100.0
2010-03-04 12:00:00,27.73,27.73,27.72,27.72,12500.0,16.4992,16.4992,16.4933,16.4933,12500.0
2010-03-04 12:30:00,27.72,27.72,27.69,27.72,19000.0,16.4933,16.4933,16.4754,16.4933,19000.0
2010-03-04 13:00:00,27.72,27.72,27.7,27.7,21200.0,16.4933,16.4933,16.4814,16.4814,21200.0
2010-03-04 13:30:00,27.7,27.72,27.66,27.71,58400.0,16.4814,16.4933,16.4576,16.4873,58400.0
2010-03-04 14:00:00,27.71,27.73,27.7,27.72,30300.0,16.4873,16.4992,16.4814,16.4933,30300.0
2010-03-04 14:30:00,27.73,27.75,27.69,27.7,70500.0,16.4992,16.5111,16.4754,16.4814,70500.0
2010-03-04 15:00:00,27.7,27.75,27.7,27.74,35600.0,16.4814,16.5111,16.4814,16.5052,35600.0
2010-03-04 15:30:00,27.75,27.84,27.73,27.83,387400.0,16.5111,16.5647,16.4992,16.5587,387400.0
2010-03-05 09:30:00,28.0,28.02,27.82,27.9,123000.0,16.6599,16.6718,16.5528,16.6004,123000.0
2010-03-05 10:00:00,27.91,28.1,27.89,28.1,98300.0,16.6063,16.7194,16.5944,16.7194,98300.0
2010-03-05 10:30:00,28.09,28.11,28.03,28.11,56000.0,16.7134,16.7253,16.6777,16.7253,56000.0
2010-03-05 11:00:00,28.11,28.13,28.06,28.11,36300.0,16.7253,16.7372,16.6956,16.7253,36300.0
2010-03-05 11:30:00,28.1,28.11,28.08,28.09,19000.0,16.7194,16.7253,16.7075,16.7134,19000.0
2010-03-05 12:00:00,28.08,28.08,28.05,28.06,17300.0,16.7075,16.7075,16.6896,16.6956,17300.0
2010-03-05 12:30:00,28.05,28.07,28.04,28.06,24800.0,16.6896,16.7015,16.6837,16.6956,24800.0
2010-03-05 13:00:00,28.06,28.06,28.05,28.05,18500.0,16.6956,16.6956,16.6896,16.6896,18500.0
2010-03-05 13:30:00,28.06,28.09,28.05,28.09,41800.0,16.6956,16.7134,16.6896,16.7134,41800.0
2010-03-05 14:00:00,28.1,28.1,27.96,28.01,168900.0,16.7194,16.7194,16.6361,16.6658,168900.0
2010-03-05 14:30:00,28.01,28.11,28.01,28.11,57100.0,16.6658,16.7253,16.6658,16.7253,57100.0
2010-03-05 15:00:00,28.12,28.17,28.02,28.04,104100.0,16.7313,16.761,16.6718,16.6837,104100.0
2010-03-05 15:30:00,28.04,28.12,28.04,28.07,223200.0,16.6837,16.7313,16.6837,16.7015,223200.0
2010-03-08 09:30:00,28.19,28.28,28.09,28.28,70600.0,16.7729,16.8265,16.7134,16.8265,70600.0
2010-03-08 10:00:00,28.28,28.38,28.26,28.37,64300.0,16.8265,16.886,16.8146,16.88,64300.0
2010-03-08 10:30:00,28.36,28.37,28.31,28.36,26800.0,16.8741,16.88,16.8443,16.8741,26800.0
2010-03-08 11:00:00,28.36,28.37,28.32,28.32,19100.0,16.8741,16.88,16.8503,16.8503,19100.0
2010-03-08 11:30:00,28.32,28.32,28.28,28.28,15400.0,16.8503,16.8503,16.8265,16.8265,15400.0
2010-03-08 12:00:00,28.28,28.28,28.23,28.27,29800.0,16.8265,16.8265,16.7967,16.8205,29800.0
2010-03-08 12:30:00,28.27,28.29,28.27,28.29,18300.0,16.8205,16.8324,16.8205,16.8324,18300.0
2010-03-08 13:00:00,28.29,28.3,28.27,28.28,15500.0,16.8324,16.8384,16.8205,16.8265,15500.0
2010-03-08 13:30:00,28.27,28.31,28.27,28.31,21600.0,16.8205,16.8443,16.8205,16.8443,21600.0
2010-03-08 14:00:00,28.31,28.33,28.29,28.32,23200.0,16.8443,16.8562,16.8324,16.8503,23200.0
2010-03-08 14:30:00,28.31,28.35,28.3,28.33,29300.0,16.8443,16.8681,16.8384,16.8562,29300.0
2010-03-08 15:00:00,28.32,28.37,28.31,28.35,53200.0,16.8503,16.88,16.8443,16.8681,53200.0
2010-03-08 15:30:00,28.36,28.38,28.32,28.32,103400.0,16.8741,16.886,16.8503,16.8503,103400.0
2010-03-09 09:30:00,28.19,28.37,28.17,28.35,186800.0,16.7729,16.88,16.761,16.8681,186800.0
2010-03-09 10:00:00,28.35,28.48,28.33,28.42,77000.0,16.8681,16.9455,16.8562,16.9098,77000.0
2010-03-09 10:30:00,28.42,28.44,28.34,28.34,52700.0,16.9098,16.9217,16.8622,16.8622,52700.0
2010-03-09 11:00:00,28.35,28.45,28.34,28.41,38400.0,16.8681,16.9276,16.8622,16.9038,38400.0
2010-03-09 11:30:00,28.41,28.52,28.4,28.5,41200.0,16.9038,16.9693,16.8979,16.9574,41200.0
2010-03-09 12:00:00,28.51,28.55,28.49,28.53,39800.0,16.9633,16.9871,16.9514,16.9752,39800.0
2010-03-09 12:30:00,28.53,28.53,28.48,28.52,30900.0,16.9752,16.9752,16.9455,16.9693,30900.0
2010-03-09 13:00:00,28.51,28.56,28.51,28.55,40100.0,16.9633,16.9931,16.9633,16.9871,40100.0
2010-03-09 13:30:00,28.55,28.56,28.5,28.51,43200.0,16.9871,16.9931,16.9574,16.9633,43200.0
2010-03-09 14:00:00,28.51,28.52,28.48,28.5,19100.0,16.9633,16.9693,16.9455,16.9574,19100.0
2010-03-09 14:30:00,28.5,28.5,28.43,28.44,42800.0,16.9574,16.9574,16.9157,16.9217,42800.0
2010-03-09 15:00:00,28.43,28.45,28.36,28.39,59900.0,16.9157,16.9276,16.8741,16.8919,59900.0
2010-03-09 15:30:00,28.39,28.47,28.38,28.42,125500.0,16.8919,16.9395,16.886,16.9098,125500.0
2010-03-10 09:30:00,28.44,28.56,28.39,28.5,83000.0,16.9217,16.9931,16.8919,16.9574,83000.0
2010-03-10 10:00:00,28.49,28.53,28.47,28.5,69500.0,16.9514,16.9752,16.9395,16.9574,69500.0
2010-03-10 10:30:00,28.49,28.54,28.49,28.52,41100.0,16.9514,16.9812,16.9514,16.9693,41100.0
2010-03-10 11:00:00,28.52,28.54,28.45,28.48,68100.0,16.9693,16.9812,16.9276,16.9455,68100.0
2010-03-10 11:30:00,28.47,28.5,28.35,28.44,79900.0,16.9395,16.9574,16.8681,16.9217,79900.0
2010-03-10 12:00:00,28.44,28.47,28.34,28.34,62400.0,16.9217,16.9395,16.8622,16.8622,62400.0
2010-03-10 12:30:00,28.34,28.37,28.31,28.35,65100.0,16.8622,16.88,16.8443,16.8681,65100.0
2010-03-10 13:00:00,28.34,28.36,28.29,28.31,73200.0,16.8622,16.8741,16.8324,16.8443,73200.0
2010-03-10 13:30:00,28.31,28.33,28.29,28.29,52000.0,16.8443,16.8562,16.8324,16.8324,52000.0
2010-03-10 14:00:00,28.29,28.31,28.27,28.3,130000.0,16.8324,16.8443,16.8205,16.8384,130000.0
2010-03-10 14:30:00,28.3,28.3,28.21,28.21,122700.0,16.8384,16.8384,16.7848,16.7848,122700.0
2010-03-10 15:00:00,28.22,28.25,28.18,28.18,71400.0,16.7908,16.8086,16.767,16.767,71400.0
2010-03-10 15:30:00,28.18,28.37,28.15,28.37,227500.0,16.767,16.88,16.7491,16.88,227500.0
2010-03-11 09:30:00,28.42,28.54,28.27,28.28,59000.0,16.9098,16.9812,16.8205,16.8265,59000.0
2010-03-11 10:00:00,28.28,28.39,28.27,28.38,27700.0,16.8265,16.8919,16.8205,16.886,27700.0
2010-03-11 10:30:00,28.39,28.48,28.39,28.47,34700.0,16.8919,16.9455,16.8919,16.9395,34700.0
2010-03-11 11:00:00,28.47,28.47,28.4,28.42,18700.0,16.9395,16.9395,16.8979,16.9098,18700.0
2010-03-11 11:30:00,28.42,28.43,28.35,28.4,38500.0,16.9098,16.9157,16.8681,16.8979,38500.0
2010-03-11 12:00:00,28.39,28.42,28.33,28.33,157200.0,16.8919,16.9098,16.8562,16.8562,157200.0
2010-03-11 12:30:00,28.33,28.39,28.32,28.38,56800.0,16.8562,16.8919,16.8503,16.886,56800.0
2010-03-11 13:00:00,28.37,28.41,28.36,28.4,64600.0,16.88,16.9038,16.8741,16.8979,64600.0
2010-03-11 13:30:00,28.39,28.44,28.38,28.41,54100.0,16.8919,16.9217,16.886,16.9038,54100.0
2010-03-11 14:00:00,28.42,28.42,28.4,28.4,45900.0,16.9098,16.9098,16.8979,16.8979,45900.0
2010-03-11 14:30:00,28.4,28.41,28.4,28.4,30200.0,16.8979,16.9038,16.8979,16.8979,30200.0
2010-03-11 15:00:00,28.41,28.44,28.39,28.4,66000.0,16.9038,16.9217,16.8919,16.8979,66000.0
2010-03-11 15:30:00,28.4,28.5,28.39,28.49,150800.0,16.8979,16.9574,16.8919,16.9514,150800.0
2010-03-12 09:30:00,28.64,28.83,28.64,28.71,115400.0,17.0407,17.1537,17.0407,17.0823,115400.0
2010-03-12 10:00:00,28.7,28.72,28.52,28.52,58500.0,17.0764,17.0883,16.9693,16.9693,58500.0
2010-03-12 10:30:00,28.52,28.55,28.5,28.5,33300.0,16.9693,16.9871,16.9574,16.9574,33300.0
2010-03-12 11:00:00,28.5,28.58,28.5,28.54,34600.0,16.9574,17.005,16.9574,16.9812,34600.0
2010-03-12 11:30:00,28.53,28.59,28.53,28.59,20800.0,16.9752,17.0109,16.9752,17.0109,20800.0
2010-03-12 12:00:00,28.59,28.59,28.52,28.53,50700.0,17.0109,17.0109,16.9693,16.9752,50700.0
2010-03-12 12:30:00,28.53,28.53,28.46,28.51,81900.0,16.9752,16.9752,16.9336,16.9633,81900.0
2010-03-12 13:00:00,28.5,28.54,28.5,28.53,33600.0,16.9574,16.9812,16.9574,16.9752,33600.0
2010-03-12 13:30:00,28.53,28.58,28.52,28.55,60000.0,16.9752,17.005,16.9693,16.9871,60000.0
2010-03-12 14:00:00,28.55,28.58,28.55,28.55,23500.0,16.9871,17.005,16.9871,16.9871,23500.0
2010-03-12 14:30:00,28.56,28.56,28.45,28.48,40700.0,16.9931,16.9931,16.9276,16.9455,40700.0
2010-03-12 15:00:00,28.48,28.49,28.37,28.39,48700.0,16.9455,16.9514,16.88,16.8919,48700.0
2010-03-12 15:30:00,28.38,28.5,28.38,28.5,282900.0,16.886,16.9574,16.886,16.9574,282900.0
2010-03-15 09:30:00,28.68,28.68,28.45,28.59,34400.0,17.0645,17.0645,16.9276,17.0109,34400.0
2010-03-15 10:00:00,28.59,28.63,28.52,28.62,57300.0,17.0109,17.0347,16.9693,17.0288,57300.0
2010-03-15 10:30:00,28.62,28.63,28.57,28.59,31700.0,17.0288,17.0347,16.999,17.0109,31700.0
2010-03-15 11:00:00,28.6,28.6,28.48,28.49,66500.0,17.0169,17.0169,16.9455,16.9514,66500.0
2010-03-15 11:30:00,28.49,28.49,28.41,28.43,32700.0,16.9514,16.9514,16.9038,16.9157,32700.0
2010-03-15 12:00:00,28.42,28.48,28.4,28.44,42700.0,16.9098,16.9455,16.8979,16.9217,42700.0
2010-03-15 12:30:00,28.45,28.48,28.44,28.47,50300.0,16.9276,16.9455,16.9217,16.9395,50300.0
2010-03-15 13:00:00,28.47,28.48,28.45,28.46,66500.0,16.9395,16.9455,16.9276,16.9336,66500.0
2010-03-15 13:30:00,28.47,28.51,28.47,28.5,52600.0,16.9395,16.9633,16.9395,16.9574,52600.0
2010-03-15 14:00:00,28.5,28.52,28.47,28.51,60100.0,16.9574,16.9693,16.9395,16.9633,60100.0
2010-03-15 14:30:00,28.51,28.57,28.47,28.55,53000.0,16.9633,16.999,16.9395,16.9871,53000.0
2010-03-15 15:00:00,28.56,28.62,28.54,28.62,85200.0,16.9931,17.0288,16.9812,17.0288,85200.0
2010-03-15 15:30:00,28.62,28.73,28.61,28.68,137100.0,17.0288,17.0942,17.0228,17.0645,137100.0
2010-03-16 09:30:00,28.75,28.85,28.64,28.67,44300.0,17.1061,17.1656,17.0407,17.0585,44300.0
2010-03-16 10:00:00,28.68,28.7,28.6,28.63,55300.0,17.0645,17.0764,17.0169,17.0347,55300.0
2010-03-16 10:30:00,28.63,28.71,28.61,28.68,36100.0,17.0347,17.0823,17.0228,17.0645,36100.0
2010-03-16 11:00:00,28.68,28.68,28.63,28.65,22700.0,17.0645,17.0645,17.0347,17.0466,22700.0
2010-03-16 11:30:00,28.65,28.65,28.62,28.63,23800.0,17.0466,17.0466,17.0288,17.0347,23800.0
2010-03-16 12:00:00,28.62,28.63,28.59,28.61,28100.0,17.0288,17.0347,17.0109,17.0228,28100.0
2010-03-16 12:30:00,28.61,28.62,28.6,28.6,40500.0,17.0228,17.0288,17.0169,17.0169,40500.0
2010-03-16 13:00:00,28.6,28.63,28.6,28.61,47000.0,17.0169,17.0347,17.0169,17.0228,47000.0
2010-03-16 13:30:00,28.61,28.63,28.61,28.62,55900.0,17.0228,17.0347,17.0228,17.0288,55900.0
2010-03-16 14:00:00,28.61,28.71,28.58,28.67,88200.0,17.0228,17.0823,17.005,17.0585,88200.0
2010-03-16 14:30:00,28.68,28.69,28.61,28.68,87300.0,17.0645,17.0704,17.0228,17.0645,87300.0
2010-03-16 15:00:00,28.68,28.73,28.65,28.67,67700.0,17.0645,17.0942,17.0466,17.0585,67700.0
2010-03-16 15:30:00,28.67,28.75,28.65,28.75,142400.0,17.0585,17.1061,17.0466,17.1061,142400.0
2010-03-17 09:30:00,28.86,28.98,28.82,28.96,57400.0,17.1716,17.243,17.1478,17.2311,57400.0
2010-03-17 10:00:00,28.97,29.06,28.96,28.96,35500.0,17.237,17.2906,17.2311,17.2311,35500.0
2010-03-17 10:30:00,28.96,28.98,28.93,28.97,60200.0,17.2311,17.243,17.2132,17.237,60200.0
2010-03-17 11:00:00,28.98,28.98,28.97,28.97,20300.0,17.243,17.243,17.237,17.237,20300.0
2010-03-17 11:30:00,28.97,29.06,28.97,29.04,37000.0,17.237,17.2906,17.237,17.2787,37000.0
2010-03-17 12:00:00,29.04,29.06,29.04,29.04,15900.0,17.2787,17.2906,17.2787,17.2787,15900.0
2010-03-17 12:30:00,29.03,29.07,29.02,29.06,18900.0,17.2727,17.2965,17.2668,17.2906,18900.0
2010-03-17 13:00:00,29.07,29.12,29.06,29.12,35300.0,17.2965,17.3263,17.2906,17.3263,35300.0
2010-03-17 13:30:00,29.13,29.2,29.13,29.18,44900.0,17.3322,17.3739,17.3322,17.362,44900.0
2010-03-17 14:00:00,29.17,29.21,29.16,29.2,46300.0,17.356,17.3798,17.3501,17.3739,46300.0
2010-03-17 14:30:00,29.2,29.2,29.04,29.04,61200.0,17.3739,17.3739,17.2787,17.2787,61200.0
2010-03-17 15:00:00,29.05,29.13,29.03,29.06,80700.0,17.2846,17.3322,17.2727,17.2906,80700.0
2010-03-17 15:30:00,29.06,29.11,29.01,29.11,133200.0,17.2906,17.3203,17.2608,17.3203,133200.0
2010-03-18 09:30:00,29.01,29.13,29.01,29.11,46200.0,17.2608,17.3322,17.2608,17.3203,46200.0
2010-03-18 10:00:00,29.12,29.19,29.12,29.15,42000.0,17.3263,17.3679,17.3263,17.3441,42000.0
2010-03-18 10:30:00,29.15,29.19,29.09,29.19,36100.0,17.3441,17.3679,17.3084,17.3679,36100.0
2010-03-18 11:00:00,29.19,29.25,29.19,29.25,11900.0,17.3679,17.4036,17.3679,17.4036,11900.0
2010-03-18 11:30:00,29.25,29.29,29.22,29.22,57700.0,17.4036,17.4274,17.3858,17.3858,57700.0
2010-03-18 12:00:00,29.22,29.25,29.16,29.24,32600.0,17.3858,17.4036,17.3501,17.3977,32600.0
2010-03-18 12:30:00,29.24,29.25,29.24,29.25,16400.0,17.3977,17.4036,17.3977,17.4036,16400.0
2010-03-18 13:00:00,29.24,29.28,29.24,29.28,23600.0,17.3977,17.4215,17.3977,17.4215,23600.0
2010-03-18 13:30:00,29.28,29.28,29.22,29.24,55200.0,17.4215,17.4215,17.3858,17.3977,55200.0
2010-03-18 14:00:00,29.24,29.27,29.23,29.26,67900.0,17.3977,17.4155,17.3917,17.4096,67900.0
2010-03-18 14:30:00,29.25,29.29,29.22,29.22,47900.0,17.4036,17.4274,17.3858,17.3858,47900.0
2010-03-18 15:00:00,29.23,29.24,29.19,29.24,54200.0,17.3917,17.3977,17.3679,17.3977,54200.0
2010-03-18 15:30:00,29.24,29.29,29.21,29.28,107000.0,17.3977,17.4274,17.3798,17.4215,107000.0
2010-03-19 09:30:00,29.49,29.66,29.14,29.4,315600.0,17.5464,17.6476,17.3382,17.4929,315600.0
2010-03-19 10:00:00,29.41,29.42,29.33,29.35,82600.0,17.4988,17.5048,17.4512,17.4631,82600.0
2010-03-19 10:30:00,29.34,29.38,29.26,29.27,56900.0,17.4572,17.481,17.4096,17.4155,56900.0
2010-03-19 11:00:00,29.27,29.31,29.24,29.27,78400.0,17.4155,17.4393,17.3977,17.4155,78400.0
2010-03-19 11:30:00,29.27,29.29,29.24,29.26,28200.0,17.4155,17.4274,17.3977,17.4096,28200.0
2010-03-19 12:00:00,29.25,29.32,29.25,29.31,35100.0,17.4036,17.4453,17.4036,17.4393,35100.0
2010-03-19 12:30:00,29.31,29.32,29.28,29.29,45100.0,17.4393,17.4453,17.4215,17.4274,45100.0
2010-03-19 13:00:00,29.3,29.34,29.29,29.33,49400.0,17.4334,17.4572,17.4274,17.4512,49400.0
2010-03-19 13:30:00,29.33,29.34,29.31,29.33,64300.0,17.4512,17.4572,17.4393,17.4512,64300.0
2010-03-19 14:00:00,29.32,29.34,29.29,29.29,81200.0,17.4453,17.4572,17.4274,17.4274,81200.0
2010-03-19 14:30:00,29.29,29.29,29.23,29.24,70900.0,17.4274,17.4274,17.3917,17.3977,70900.0
2010-03-19 15:00:00,29.23,29.3,29.23,29.29,69200.0,17.3917,17.4334,17.3917,17.4274,69200.0
2010-03-19 15:30:00,29.29,29.4,29.23,29.4,270300.0,17.4274,17.4929,17.3917,17.4929,270300.0
2010-03-22 09:30:00,28.84,28.93,28.72,28.8,106800.0,17.396,17.4503,17.3236,17.3719,106800.0
2010-03-22 10:00:00,28.8,28.81,28.63,28.78,148500.0,17.3719,17.3779,17.2694,17.3598,148500.0
2010-03-22 10:30:00,28.78,28.84,28.75,28.76,43200.0,17.3598,17.396,17.3417,17.3478,43200.0
2010-03-22 11:00:00,28.76,28.78,28.69,28.69,44400.0,17.3478,17.3598,17.3056,17.3056,44400.0
2010-03-22 11:30:00,28.7,28.75,28.66,28.72,31400.0,17.3116,17.3417,17.2875,17.3236,31400.0
2010-03-22 12:00:00,28.71,28.71,28.62,28.65,55300.0,17.3176,17.3176,17.2633,17.2814,55300.0
2010-03-22 12:30:00,28.66,28.71,28.65,28.69,36300.0,17.2875,17.3176,17.2814,17.3056,36300.0
2010-03-22 13:00:00,28.7,28.77,28.7,28.72,21300.0,17.3116,17.3538,17.3116,17.3236,21300.0
2010-03-22 13:30:00,28.72,28.76,28.72,28.75,64200.0,17.3236,17.3478,17.3236,17.3417,64200.0
2010-03-22 14:00:00,28.74,28.75,28.67,28.68,65300.0,17.3357,17.3417,17.2935,17.2995,65300.0
2010-03-22 14:30:00,28.67,28.7,28.66,28.66,46000.0,17.2935,17.3116,17.2875,17.2875,46000.0
2010-03-22 15:00:00,28.67,28.69,28.64,28.68,67600.0,17.2935,17.3056,17.2754,17.2995,67600.0
2010-03-22 15:30:00,28.68,28.72,28.67,28.68,165100.0,17.2995,17.3236,17.2935,17.2995,165100.0
2010-03-23 09:30:00,28.77,28.97,28.63,28.66,67200.0,17.3538,17.4744,17.2694,17.2875,67200.0
2010-03-23 10:00:00,28.65,28.84,28.64,28.74,62300.0,17.2814,17.396,17.2754,17.3357,62300.0
2010-03-23 10:30:00,28.73,28.77,28.69,28.71,40800.0,17.3297,17.3538,17.3056,17.3176,40800.0
2010-03-23 11:00:00,28.71,28.76,28.68,28.69,39600.0,17.3176,17.3478,17.2995,17.3056,39600.0
2010-03-23 11:30:00,28.69,28.77,28.67,28.75,18700.0,17.3056,17.3538,17.2935,17.3417,18700.0
2010-03-23 12:00:00,28.74,28.81,28.74,28.75,18300.0,17.3357,17.3779,17.3357,17.3417,18300.0
2010-03-23 12:30:00,28.75,28.78,28.74,28.74,13600.0,17.3417,17.3598,17.3357,17.3357,13600.0
2010-03-23 13:00:00,28.74,28.8,28.73,28.78,14700.0,17.3357,17.3719,17.3297,17.3598,14700.0
2010-03-23 13:30:00,28.77,28.78,28.74,28.75,30700.0,17.3538,17.3598,17.3357,17.3417,30700.0
2010-03-23 14:00:00,28.75,28.76,28.72,28.76,20700.0,17.3417,17.3478,17.3236,17.3478,20700.0
2010-03-23 14:30:00,28.76,28.78,28.73,28.78,53200.0,17.3478,17.3598,17.3297,17.3598,53200.0
2010-03-23 15:00:00,28.78,28.89,28.77,28.87,56100.0,17.3598,17.4262,17.3538,17.4141,56100.0
2010-03-23 15:30:00,28.88,28.96,28.86,28.96,166000.0,17.4202,17.4684,17.4081,17.4684,166000.0
2010-03-24 09:30:00,28.75,28.9,28.69,28.8,60200.0,17.3417,17.4322,17.3056,17.3719,60200.0
2010-03-24 10:00:00,28.79,28.85,28.76,28.84,52900.0,17.3659,17.4021,17.3478,17.396,52900.0
2010-03-24 10:30:00,28.84,28.89,28.81,28.85,30100.0,17.396,17.4262,17.3779,17.4021,30100.0
2010-03-24 11:00:00,28.85,28.87,28.74,28.79,47400.0,17.4021,17.4141,17.3357,17.3659,47400.0
2010-03-24 11:30:00,28.79,28.83,28.76,28.82,34700.0,17.3659,17.39,17.3478,17.384,34700.0
2010-03-24 12:00:00,28.82,28.87,28.8,28.8,52500.0,17.384,17.4141,17.3719,17.3719,52500.0
2010-03-24 12:30:00,28.8,28.85,28.79,28.85,53500.0,17.3719,17.4021,17.3659,17.4021,53500.0
2010-03-24 13:00:00,28.85,28.86,28.75,28.85,57000.0,17.4021,17.4081,17.3417,17.4021,57000.0
2010-03-24 13:30:00,28.85,28.89,28.77,28.83,29900.0,17.4021,17.4262,17.3538,17.39,29900.0
2010-03-24 14:00:00,28.83,28.87,28.8,28.82,20200.0,17.39,17.4141,17.3719,17.384,20200.0
2010-03-24 14:30:00,28.83,28.86,28.82,28.84,28000.0,17.39,17.4081,17.384,17.396,28000.0
2010-03-24 15:00:00,28.83,28.9,28.82,28.88,35500.0,17.39,17.4322,17.384,17.4202,35500.0
2010-03-24 15:30:00,28.88,28.9,28.78,28.78,122600.0,17.4202,17.4322,17.3598,17.3598,122600.0
2010-03-25 09:30:00,28.98,29.0,28.84,28.93,50100.0,17.4805,17.4925,17.396,17.4503,50100.0
2010-03-25 10:00:00,28.92,29.01,28.91,28.96,45900.0,17.4443,17.4986,17.4383,17.4684,45900.0
2010-03-25 10:30:00,28.95,29.03,28.94,28.99,31600.0,17.4624,17.5106,17.4563,17.4865,31600.0
2010-03-25 11:00:00,28.99,29.14,28.99,29.13,38500.0,17.4865,17.577,17.4865,17.571,38500.0
2010-03-25 11:30:00,29.13,29.2,29.13,29.15,44700.0,17.571,17.6132,17.571,17.583,44700.0
2010-03-25 12:00:00,29.14,29.15,29.04,29.1,36000.0,17.577,17.583,17.5167,17.5529,36000.0
2010-03-25 12:30:00,29.1,29.13,29.08,29.1,26200.0,17.5529,17.571,17.5408,17.5529,26200.0
2010-03-25 13:00:00,29.09,29.17,29.07,29.13,38300.0,17.5468,17.5951,17.5348,17.571,38300.0
2010-03-25 13:30:00,29.13,29.13,29.0,29.03,76100.0,17.571,17.571,17.4925,17.5106,76100.0
2010-03-25 14:00:00,29.03,29.11,29.0,29.02,37900.0,17.5106,17.5589,17.4925,17.5046,37900.0
2010-03-25 14:30:00,29.02,29.05,28.98,29.03,27300.0,17.5046,17.5227,17.4805,17.5106,27300.0
2010-03-25 15:00:00,29.03,29.1,29.03,29.04,48700.0,17.5106,17.5529,17.5106,17.5167,48700.0
2010-03-25 15:30:00,29.04,29.06,28.85,28.85,201800.0,17.5167,17.5287,17.4021,17.4021,201800.0
2010-03-26 09:30:00,28.87,29.03,28.87,29.01,53800.0,17.4141,17.5106,17.4141,17.4986,53800.0
2010-03-26 10:00:00,29.02,29.15,29.01,29.12,24700.0,17.5046,17.583,17.4986,17.5649,24700.0
2010-03-26 10:30:00,29.14,29.18,29.13,29.15,41900.0,17.577,17.6011,17.571,17.583,41900.0
2010-03-26 11:00:00,29.16,29.19,29.13,29.18,58100.0,17.5891,17.6071,17.571,17.6011,58100.0
2010-03-26 11:30:00,29.16,29.2,29.16,29.18,19700.0,17.5891,17.6132,17.5891,17.6011,19700.0
2010-03-26 12:00:00,29.18,29.18,29.1,29.11,40700.0,17.6011,17.6011,17.5529,17.5589,40700.0
2010-03-26 12:30:00,29.12,29.12,29.0,29.05,46000.0,17.5649,17.5649,17.4925,17.5227,46000.0
2010-03-26 13:00:00,29.04,29.09,28.95,29.06,45100.0,17.5167,17.5468,17.4624,17.5287,45100.0
2010-03-26 13:30:00,29.06,29.1,29.03,29.05,25400.0,17.5287,17.5529,17.5106,17.5227,25400.0
2010-03-26 14:00:00,29.05,29.12,29.0,29.1,47200.0,17.5227,17.5649,17.4925,17.5529,47200.0
2010-03-26 14:30:00,29.09,29.1,28.97,28.99,55900.0,17.5468,17.5529,17.4744,17.4865,55900.0
2010-03-26 15:00:00,28.99,29.02,28.95,29.0,34700.0,17.4865,17.5046,17.4624,17.4925,34700.0
2010-03-26 15:30:00,28.99,29.02,28.93,29.02,185100.0,17.4865,17.5046,17.4503,17.5046,185100.0
2010-03-29 09:30:00,29.12,29.26,29.06,29.15,49100.0,17.5649,17.6494,17.5287,17.583,49100.0
2010-03-29 10:00:00,29.14,29.26,29.14,29.23,43800.0,17.577,17.6494,17.577,17.6313,43800.0
2010-03-29 10:30:00,29.23,29.28,29.17,29.28,31700.0,17.6313,17.6614,17.5951,17.6614,31700.0
2010-03-29 11:00:00,29.28,29.34,29.26,29.28,49400.0,17.6614,17.6976,17.6494,17.6614,49400.0
2010-03-29 11:30:00,29.29,29.29,29.19,29.19,25300.0,17.6675,17.6675,17.6071,17.6071,25300.0
2010-03-29 12:00:00,29.19,29.2,29.13,29.15,17600.0,17.6071,17.6132,17.571,17.583,17600.0
2010-03-29 12:30:00,29.16,29.17,29.12,29.13,25400.0,17.5891,17.5951,17.5649,17.571,25400.0
2010-03-29 13:00:00,29.14,29.22,29.12,29.22,29000.0,17.577,17.6252,17.5649,17.6252,29000.0
2010-03-29 13:30:00,29.21,29.25,29.2,29.23,19600.0,17.6192,17.6433,17.6132,17.6313,19600.0
2010-03-29 14:00:00,29.23,29.25,29.2,29.25,45400.0,17.6313,17.6433,17.6132,17.6433,45400.0
2010-03-29 14:30:00,29.25,29.26,29.2,29.24,52100.0,17.6433,17.6494,17.6132,17.6373,52100.0
2010-03-29 15:00:00,29.23,29.27,29.22,29.25,87400.0,17.6313,17.6554,17.6252,17.6433,87400.0
2010-03-29 15:30:00,29.25,29.32,29.22,29.32,178200.0,17.6433,17.6856,17.6252,17.6856,178200.0
2010-03-30 09:30:00,29.37,29.38,29.22,29.26,57200.0,17.7157,17.7218,17.6252,17.6494,57200.0
2010-03-30 10:00:00,29.28,29.3,29.16,29.24,56300.0,17.6614,17.6735,17.5891,17.6373,56300.0
2010-03-30 10:30:00,29.24,29.24,29.16,29.16,39300.0,17.6373,17.6373,17.5891,17.5891,39300.0
2010-03-30 11:00:00,29.14,29.17,29.11,29.17,37500.0,17.577,17.5951,17.5589,17.5951,37500.0
2010-03-30 11:30:00,29.16,29.17,29.09,29.11,43900.0,17.5891,17.5951,17.5468,17.5589,43900.0
2010-03-30 12:00:00,29.11,29.18,29.11,29.17,36400.0,17.5589,17.6011,17.5589,17.5951,36400.0
2010-03-30 12:30:00,29.16,29.2,29.16,29.18,29500.0,17.5891,17.6132,17.5891,17.6011,29500.0
2010-03-30 13:00:00,29.18,29.18,29.07,29.08,46800.0,17.6011,17.6011,17.5348,17.5408,46800.0
2010-03-30 13:30:00,29.08,29.14,29.08,29.13,27700.0,17.5408,17.577,17.5408,17.571,27700.0
2010-03-30 14:00:00,29.13,29.16,29.12,29.16,26200.0,17.571,17.5891,17.5649,17.5891,26200.0
2010-03-30 14:30:00,29.16,29.17,29.11,29.11,49700.0,17.5891,17.5951,17.5589,17.5589,49700.0
2010-03-30 15:00:00,29.12,29.16,29.07,29.16,66500.0,17.5649,17.5891,17.5348,17.5891,66500.0
2010-03-30 15:30:00,29.16,29.19,29.13,29.18,120300.0,17.5891,17.6071,17.571,17.6011,120300.0
2010-03-31 09:30:00,29.13,29.13,28.91,28.92,61300.0,17.571,17.571,17.4383,17.4443,61300.0
2010-03-31 10:00:00,28.92,29.03,28.86,29.03,54100.0,17.4443,17.5106,17.4081,17.5106,54100.0
2010-03-31 10:30:00,29.04,29.07,28.98,29.01,28400.0,17.5167,17.5348,17.4805,17.4986,28400.0
2010-03-31 11:00:00,29.01,29.09,29.0,29.07,30800.0,17.4986,17.5468,17.4925,17.5348,30800.0
2010-03-31 11:30:00,29.07,29.13,29.03,29.04,35200.0,17.5348,17.571,17.5106,17.5167,35200.0
2010-03-31 12:00:00,29.03,29.07,29.02,29.05,22700.0,17.5106,17.5348,17.5046,17.5227,22700.0
2010-03-31 12:30:00,29.05,29.09,29.04,29.05,22500.0,17.5227,17.5468,17.5167,17.5227,22500.0
2010-03-31 13:00:00,29.05,29.07,29.04,29.05,25100.0,17.5227,17.5348,17.5167,17.5227,25100.0
2010-03-31 13:30:00,29.05,29.07,29.02,29.05,26700.0,17.5227,17.5348,17.5046,17.5227,26700.0
2010-03-31 14:00:00,29.04,29.06,29.01,29.03,34200.0,17.5167,17.5287,17.4986,17.5106,34200.0
2010-03-31 14:30:00,29.03,29.05,28.93,28.93,75900.0,17.5106,17.5227,17.4503,17.4503,75900.0
2010-03-31 15:00:00,28.93,28.95,28.88,28.93,85600.0,17.4503,17.4624,17.4202,17.4503,85600.0
2010-03-31 15:30:00,28.93,28.94,28.82,28.89,199700.0,17.4503,17.4563,17.384,17.4262,199700.0
2010-04-01 09:30:00,29.0,29.17,28.99,29.09,48600.0,17.4925,17.5951,17.4865,17.5468,48600.0
2010-04-01 10:00:00,29.09,29.15,29.06,29.09,49300.0,17.5468,17.583,17.5287,17.5468,49300.0
2010-04-01 10:30:00,29.09,29.1,29.08,29.1,36700.0,17.5468,17.5529,17.5408,17.5529,36700.0
2010-04-01 11:00:00,29.09,29.13,29.03,29.03,91600.0,17.5468,17.571,17.5106,17.5106,91600.0
2010-04-01 11:30:00,29.04,29.09,29.02,29.06,27400.0,17.5167,17.5468,17.5046,17.5287,27400.0
2010-04-01 12:00:00,29.06,29.06,29.01,29.02,14600.0,17.5287,17.5287,17.4986,17.5046,14600.0
2010-04-01 12:30:00,29.01,29.01,28.98,28.98,14700.0,17.4986,17.4986,17.4805,17.4805,14700.0
2010-04-01 13:00:00,28.97,28.99,28.96,28.96,11000.0,17.4744,17.4865,17.4684,17.4684,11000.0
2010-04-01 13:30:00,28.96,28.98,28.89,28.91,53700.0,17.4684,17.4805,17.4262,17.4383,53700.0
2010-04-01 14:00:00,28.9,28.95,28.89,28.94,44400.0,17.4322,17.4624,17.4262,17.4563,44400.0
2010-04-01 14:30:00,28.94,28.96,28.87,28.92,45900.0,17.4563,17.4684,17.4141,17.4443,45900.0
2010-04-01 15:00:00,28.94,28.94,28.89,28.9,43600.0,17.4563,17.4563,17.4262,17.4322,43600.0
2010-04-01 15:30:00,28.9,29.07,28.9,29.07,111100.0,17.4322,17.5348,17.4322,17.5348,111100.0
2010-04-05 09:30:00,29.18,29.18,28.96,29.15,66600.0,17.6011,17.6011,17.4684,17.583,66600.0
2010-04-05 10:00:00,29.15,29.19,29.12,29.16,31500.0,17.583,17.6071,17.5649,17.5891,31500.0
2010-04-05 10:30:00,29.16,29.23,29.14,29.17,35400.0,17.5891,17.6313,17.577,17.5951,35400.0
2010-04-05 11:00:00,29.18,29.2,29.13,29.2,36100.0,17.6011,17.6132,17.571,17.6132,36100.0
2010-04-05 11:30:00,29.2,29.21,29.14,29.21,20300.0,17.6132,17.6192,17.577,17.6192,20300.0
2010-04-05 12:00:00,29.2,29.2,29.16,29.17,13100.0,17.6132,17.6132,17.5891,17.5951,13100.0
2010-04-05 12:30:00,29.16,29.18,29.15,29.17,14700.0,17.5891,17.6011,17.583,17.5951,14700.0
2010-04-05 13:00:00,29.17,29.19,29.11,29.18,30600.0,17.5951,17.6071,17.5589,17.6011,30600.0
2010-04-05 13:30:00,29.18,29.22,29.18,29.22,28900.0,17.6011,17.6252,17.6011,17.6252,28900.0
2010-04-05 14:00:00,29.22,29.27,29.21,29.27,30000.0,17.6252,17.6554,17.6192,17.6554,30000.0
2010-04-05 14:30:00,29.27,29.3,29.26,29.3,47500.0,17.6554,17.6735,17.6494,17.6735,47500.0
2010-04-05 15:00:00,29.29,29.3,29.23,29.23,44100.0,17.6675,17.6735,17.6313,17.6313,44100.0
2010-04-05 15:30:00,29.23,29.3,29.18,29.28,113200.0,17.6313,17.6735,17.6011,17.6614,113200.0
2010-04-06 09:30:00,29.21,29.3,29.2,29.27,40300.0,17.6192,17.6735,17.6132,17.6554,40300.0
2010-04-06 10:00:00,29.27,29.3,29.23,29.26,33500.0,17.6554,17.6735,17.6313,17.6494,33500.0
2010-04-06 10:30:00,29.26,29.29,29.26,29.28,27500.0,17.6494,17.6675,17.6494,17.6614,27500.0
2010-04-06 11:00:00,29.28,29.34,29.26,29.33,34100.0,17.6614,17.6976,17.6494,17.6916,34100.0
2010-04-06 11:30:00,29.34,29.38,29.33,29.35,20200.0,17.6976,17.7218,17.6916,17.7037,20200.0
2010-04-06 12:00:00,29.35,29.36,29.34,29.35,15700.0,17.7037,17.7097,17.6976,17.7037,15700.0
2010-04-06 12:30:00,29.34,29.35,29.32,29.35,18200.0,17.6976,17.7037,17.6856,17.7037,18200.0
2010-04-06 13:00:00,29.35,29.37,29.35,29.36,14400.0,17.7037,17.7157,17.7037,17.7097,14400.0
2010-04-06 13:30:00,29.36,29.37,29.34,29.35,34300.0,17.7097,17.7157,17.6976,17.7037,34300.0
2010-04-06 14:00:00,29.34,29.39,29.32,29.37,39600.0,17.6976,17.7278,17.6856,17.7157,39600.0
2010-04-06 14:30:00,29.37,29.4,29.37,29.39,29500.0,17.7157,17.7338,17.7157,17.7278,29500.0
2010-04-06 15:00:00,29.38,29.4,29.38,29.4,31200.0,17.7218,17.7338,17.7218,17.7338,31200.0
2010-04-06 15:30:00,29.4,29.4,29.3,29.36,278600.0,17.7338,17.7338,17.6735,17.7097,278600.0
2010-04-07 09:30:00,29.42,29.42,29.27,29.32,87800.0,17.7459,17.7459,17.6554,17.6856,87800.0
2010-04-07 10:00:00,29.32,29.4,29.31,29.38,52700.0,17.6856,17.7338,17.6795,17.7218,52700.0
2010-04-07 10:30:00,29.38,29.43,29.31,29.36,30100.0,17.7218,17.7519,17.6795,17.7097,30100.0
2010-04-07 11:00:00,29.37,29.45,29.32,29.45,27600.0,17.7157,17.764,17.6856,17.764,27600.0
2010-04-07 11:30:00,29.45,29.47,29.42,29.42,24800.0,17.764,17.776,17.7459,17.7459,24800.0
2010-04-07 12:00:00,29.43,29.44,29.37,29.37,35900.0,17.7519,17.7579,17.7157,17.7157,35900.0
2010-04-07 12:30:00,29.37,29.41,29.37,29.39,22400.0,17.7157,17.7398,17.7157,17.7278,22400.0
2010-04-07 13:00:00,29.39,29.41,29.35,29.4,78800.0,17.7278,17.7398,17.7037,17.7338,78800.0
2010-04-07 13:30:00,29.4,29.4,29.34,29.36,25400.0,17.7338,17.7338,17.6976,17.7097,25400.0
2010-04-07 14:00:00,29.36,29.37,29.28,29.28,49200.0,17.7097,17.7157,17.6614,17.6614,49200.0
2010-04-07 14:30:00,29.28,29.3,29.25,29.28,54700.0,17.6614,17.6735,17.6433,17.6614,54700.0
2010-04-07 15:00:00,29.27,29.27,29.13,29.19,114400.0,17.6554,17.6554,17.571,17.6071,114400.0
2010-04-07 15:30:00,29.19,29.25,29.17,29.25,147600.0,17.6071,17.6433,17.5951,17.6433,147600.0
2010-04-08 09:30:00,29.38,29.38,29.06,29.24,61900.0,17.7218,17.7218,17.5287,17.6373,61900.0
2010-04-08 10:00:00,29.24,29.34,29.23,29.3,45100.0,17.6373,17.6976,17.6313,17.6735,45100.0
2010-04-08 10:30:00,29.29,29.36,29.29,29.34,33900.0,17.6675,17.7097,17.6675,17.6976,33900.0
2010-04-08 11:00:00,29.34,29.38,29.32,29.32,22500.0,17.6976,17.7218,17.6856,17.6856,22500.0
2010-04-08 11:30:00,29.32,29.33,29.28,29.3,23200.0,17.6856,17.6916,17.6614,17.6735,23200.0
2010-04-08 12:00:00,29.3,29.35,29.29,29.35,29600.0,17.6735,17.7037,17.6675,17.7037,29600.0
2010-04-08 12:30:00,29.35,29.39,29.33,29.34,26000.0,17.7037,17.7278,17.6916,17.6976,26000.0
2010-04-08 13:00:00,29.35,29.36,29.33,29.35,17400.0,17.7037,17.7097,17.6916,17.7037,17400.0
2010-04-08 13:30:00,29.34,29.36,29.32,29.34,40600.0,17.6976,17.7097,17.6856,17.6976,40600.0
2010-04-08 14:00:00,29.34,29.36,29.33,29.36,26800.0,17.6976,17.7097,17.6916,17.7097,26800.0
2010-04-08 14:30:00,29.36,29.4,29.31,29.32,37800.0,17.7097,17.7338,17.6795,17.6856,37800.0
2010-04-08 15:00:00,29.33,29.34,29.28,29.28,50600.0,17.6916,17.6976,17.6614,17.6614,50600.0
2010-04-08 15:30:00,29.28,29.35,29.28,29.33,136300.0,17.6614,17.7037,17.6614,17.6916,136300.0
2010-04-09 09:30:00,29.42,29.62,29.29,29.35,79800.0,17.7459,17.8665,17.6675,17.7037,79800.0
2010-04-09 10:00:00,29.35,29.4,29.27,29.27,46300.0,17.7037,17.7338,17.6554,17.6554,46300.0
2010-04-09 10:30:00,29.3,29.3,29.14,29.15,69800.0,17.6735,17.6735,17.577,17.583,69800.0
2010-04-09 11:00:00,29.15,29.29,29.13,29.26,49200.0,17.583,17.6675,17.571,17.6494,49200.0
2010-04-09 11:30:00,29.26,29.28,29.23,29.25,44400.0,17.6494,17.6614,17.6313,17.6433,44400.0
2010-04-09 12:00:00,29.24,29.3,29.24,29.29,26500.0,17.6373,17.6735,17.6373,17.6675,26500.0
2010-04-09 12:30:00,29.29,29.3,29.27,29.28,15700.0,17.6675,17.6735,17.6554,17.6614,15700.0
2010-04-09 13:00:00,29.26,29.29,29.23,29.25,63500.0,17.6494,17.6675,17.6313,17.6433,63500.0
2010-04-09 13:30:00,29.25,29.25,29.19,29.2,32800.0,17.6433,17.6433,17.6071,17.6132,32800.0
2010-04-09 14:00:00,29.21,29.25,29.17,29.23,36000.0,17.6192,17.6433,17.5951,17.6313,36000.0
2010-04-09 14:30:00,29.22,29.25,29.2,29.21,49100.0,17.6252,17.6433,17.6132,17.6192,49100.0
2010-04-09 15:00:00,29.2,29.25,29.2,29.25,42500.0,17.6132,17.6433,17.6132,17.6433,42500.0
2010-04-09 15:30:00,29.25,29.32,29.24,29.3,136500.0,17.6433,17.6856,17.6373,17.6735,136500.0
2010-04-12 09:30:00,29.42,29.43,29.15,29.17,42700.0,17.7459,17.7519,17.583,17.5951,42700.0
2010-04-12 10:00:00,29.15,29.26,29.15,29.2,30000.0,17.583,17.6494,17.583,17.6132,30000.0
2010-04-12 10:30:00,29.19,29.22,29.14,29.18,47300.0,17.6071,17.6252,17.577,17.6011,47300.0
2010-04-12 11:00:00,29.18,29.18,29.09,29.09,50900.0,17.6011,17.6011,17.5468,17.5468,50900.0
2010-04-12 11:30:00,29.09,29.19,29.07,29.19,97100.0,17.5468,17.6071,17.5348,17.6071,97100.0
2010-04-12 12:00:00,29.18,29.22,29.18,29.22,7800.0,17.6011,17.6252,17.6011,17.6252,7800.0
2010-04-12 12:30:00,29.22,29.24,29.2,29.22,16300.0,17.6252,17.6373,17.6132,17.6252,16300.0
2010-04-12 13:00:00,29.22,29.22,29.16,29.16,24100.0,17.6252,17.6252,17.5891,17.5891,24100.0
2010-04-12 13:30:00,29.17,29.2,29.16,29.17,38600.0,17.5951,17.6132,17.5891,17.5951,38600.0
2010-04-12 14:00:00,29.18,29.22,29.16,29.21,29900.0,17.6011,17.6252,17.5891,17.6192,29900.0
2010-04-12 14:30:00,29.22,29.22,29.14,29.14,76100.0,17.6252,17.6252,17.577,17.577,76100.0
2010-04-12 15:00:00,29.15,29.2,29.14,29.19,92800.0,17.583,17.6132,17.577,17.6071,92800.0
2010-04-12 15:30:00,29.19,29.23,29.17,29.22,129900.0,17.6071,17.6313,17.5951,17.6252,129900.0
2010-04-13 09:30:00,29.25,29.35,29.13,29.15,65400.0,17.6433,17.7037,17.571,17.583,65400.0
2010-04-13 10:00:00,29.15,29.19,29.09,29.09,67800.0,17.583,17.6071,17.5468,17.5468,67800.0
2010-04-13 10:30:00,29.1,29.23,29.08,29.22,55300.0,17.5529,17.6313,17.5408,17.6252,55300.0
2010-04-13 11:00:00,29.22,29.24,29.2,29.23,49700.0,17.6252,17.6373,17.6132,17.6313,49700.0
2010-04-13 11:30:00,29.23,29.23,29.18,29.2,66800.0,17.6313,17.6313,17.6011,17.6132,66800.0
2010-04-13 12:00:00,29.19,29.24,29.19,29.23,33300.0,17.6071,17.6373,17.6071,17.6313,33300.0
2010-04-13 12:30:00,29.24,29.27,29.23,29.26,16400.0,17.6373,17.6554,17.6313,17.6494,16400.0
2010-04-13 13:00:00,29.27,29.31,29.26,29.3,27800.0,17.6554,17.6795,17.6494,17.6735,27800.0
2010-04-13 13:30:00,29.3,29.37,29.3,29.36,33100.0,17.6735,17.7157,17.6735,17.7097,33100.0
2010-04-13 14:00:00,29.36,29.42,29.36,29.4,40300.0,17.7097,17.7459,17.7097,17.7338,40300.0
2010-04-13 14:30:00,29.4,29.41,29.39,29.41,30200.0,17.7338,17.7398,17.7278,17.7398,30200.0
2010-04-13 15:00:00,29.41,29.5,29.4,29.48,63100.0,17.7398,17.7941,17.7338,17.7821,63100.0
2010-04-13 15:30:00,29.47,29.48,29.42,29.42,110700.0,17.776,17.7821,17.7459,17.7459,110700.0
2010-04-14 09:30:00,29.42,29.66,29.42,29.45,73800.0,17.7459,17.8906,17.7459,17.764,73800.0
2010-04-14 10:00:00,29.47,29.49,29.4,29.46,71200.0,17.776,17.7881,17.7338,17.77,71200.0
2010-04-14 10:30:00,29.47,29.54,29.44,29.52,49600.0,17.776,17.8183,17.7579,17.8062,49600.0
2010-04-14 11:00:00,29.54,29.56,29.49,29.5,57500.0,17.8183,17.8303,17.7881,17.7941,57500.0
2010-04-14 11:30:00,29.51,29.57,29.48,29.56,42300.0,17.8002,17.8364,17.7821,17.8303,42300.0
2010-04-14 12:00:00,29.56,29.65,29.56,29.65,19900.0,17.8303,17.8846,17.8303,17.8846,19900.0
2010-04-14 12:30:00,29.65,29.72,29.65,29.7,48400.0,17.8846,17.9268,17.8846,17.9148,48400.0
2010-04-14 13:00:00,29.7,29.73,29.69,29.71,24700.0,17.9148,17.9329,17.9087,17.9208,24700.0
2010-04-14 13:30:00,29.72,29.73,29.71,29.73,13900.0,17.9268,17.9329,17.9208,17.9329,13900.0
2010-04-14 14:00:00,29.72,29.74,29.69,29.72,36800.0,17.9268,17.9389,17.9087,17.9268,36800.0
2010-04-14 14:30:00,29.72,29.75,29.7,29.74,24500.0,17.9268,17.9449,17.9148,17.9389,24500.0
2010-04-14 15:00:00,29.73,29.8,29.73,29.8,64200.0,17.9329,17.9751,17.9329,17.9751,64200.0
2010-04-14 15:30:00,29.8,29.86,29.78,29.86,163700.0,17.9751,18.0113,17.963,18.0113,163700.0
2010-04-15 09:30:00,29.9,29.93,29.67,29.71,83800.0,18.0354,18.0535,17.8967,17.9208,83800.0
2010-04-15 10:00:00,29.7,29.74,29.67,29.67,42200.0,17.9148,17.9389,17.8967,17.8967,42200.0
2010-04-15 10:30:00,29.67,29.72,29.65,29.72,47300.0,17.8967,17.9268,17.8846,17.9268,47300.0
2010-04-15 11:00:00,29.71,29.76,29.7,29.73,26800.0,17.9208,17.951,17.9148,17.9329,26800.0
2010-04-15 11:30:00,29.73,29.77,29.71,29.76,32600.0,17.9329,17.957,17.9208,17.951,32600.0
2010-04-15 12:00:00,29.76,29.79,29.72,29.78,31900.0,17.951,17.9691,17.9268,17.963,31900.0
2010-04-15 12:30:00,29.77,29.85,29.77,29.84,13600.0,17.957,18.0053,17.957,17.9992,13600.0
2010-04-15 13:00:00,29.85,29.89,29.81,29.87,44400.0,18.0053,18.0294,17.9811,18.0173,44400.0
2010-04-15 13:30:00,29.88,29.88,29.83,29.84,18300.0,18.0233,18.0233,17.9932,17.9992,18300.0
2010-04-15 14:00:00,29.84,29.87,29.82,29.84,47100.0,17.9992,18.0173,17.9872,17.9992,47100.0
2010-04-15 14:30:00,29.84,29.85,29.8,29.83,33600.0,17.9992,18.0053,17.9751,17.9932,33600.0
2010-04-15 15:00:00,29.83,29.87,29.81,29.82,50000.0,17.9932,18.0173,17.9811,17.9872,50000.0
2010-04-15 15:30:00,29.81,29.84,29.78,29.83,100300.0,17.9811,17.9992,17.963,17.9932,100300.0
2010-04-16 09:30:00,29.71,29.79,29.56,29.63,165600.0,17.9208,17.9691,17.8303,17.8726,165600.0
2010-04-16 10:00:00,29.63,29.75,29.63,29.73,63900.0,17.8726,17.9449,17.8726,17.9329,63900.0
2010-04-16 10:30:00,29.73,29.78,29.45,29.59,99200.0,17.9329,17.963,17.764,17.8484,99200.0
2010-04-16 11:00:00,29.58,29.6,29.16,29.34,148800.0,17.8424,17.8545,17.5891,17.6976,148800.0
2010-04-16 11:30:00,29.34,29.34,29.16,29.24,116200.0,17.6976,17.6976,17.5891,17.6373,116200.0
2010-04-16 12:00:00,29.24,29.27,29.15,29.27,53200.0,17.6373,17.6554,17.583,17.6554,53200.0
2010-04-16 12:30:00,29.25,29.33,29.18,29.32,52400.0,17.6433,17.6916,17.6011,17.6856,52400.0
2010-04-16 13:00:00,29.33,29.39,29.27,29.34,92500.0,17.6916,17.7278,17.6554,17.6976,92500.0
2010-04-16 13:30:00,29.34,29.38,29.32,29.38,65500.0,17.6976,17.7218,17.6856,17.7218,65500.0
2010-04-16 14:00:00,29.38,29.63,29.38,29.62,107200.0,17.7218,17.8726,17.7218,17.8665,107200.0
2010-04-16 14:30:00,29.61,29.62,29.45,29.45,96800.0,17.8605,17.8665,17.764,17.764,96800.0
2010-04-16 15:00:00,29.46,29.53,29.41,29.49,115300.0,17.77,17.8122,17.7398,17.7881,115300.0
2010-04-16 15:30:00,29.48,29.54,29.22,29.25,462700.0,17.7821,17.8183,17.6252,17.6433,462700.0
2010-04-19 09:30:00,29.17,29.38,29.16,29.23,72100.0,17.5951,17.7218,17.5891,17.6313,72100.0
2010-04-19 10:00:00,29.24,29.38,29.24,29.33,51800.0,17.6373,17.7218,17.6373,17.6916,51800.0
2010-04-19 10:30:00,29.32,29.42,29.26,29.34,98400.0,17.6856,17.7459,17.6494,17.6976,98400.0
2010-04-19 11:00:00,29.35,29.37,29.29,29.33,62300.0,17.7037,17.7157,17.6675,17.6916,62300.0
2010-04-19 11:30:00,29.33,29.35,29.19,29.23,67300.0,17.6916,17.7037,17.6071,17.6313,67300.0
2010-04-19 12:00:00,29.23,29.29,29.16,29.27,54000.0,17.6313,17.6675,17.5891,17.6554,54000.0
2010-04-19 12:30:00,29.27,29.38,29.24,29.35,24600.0,17.6554,17.7218,17.6373,17.7037,24600.0
2010-04-19 13:00:00,29.35,29.39,29.31,29.37,31700.0,17.7037,17.7278,17.6795,17.7157,31700.0
2010-04-19 13:30:00,29.37,29.38,29.23,29.25,58900.0,17.7157,17.7218,17.6313,17.6433,58900.0
2010-04-19 14:00:00,29.24,29.39,29.22,29.37,34400.0,17.6373,17.7278,17.6252,17.7157,34400.0
2010-04-19 14:30:00,29.38,29.48,29.38,29.45,51000.0,17.7218,17.7821,17.7218,17.764,51000.0
2010-04-19 15:00:00,29.47,29.49,29.4,29.47,74800.0,17.776,17.7881,17.7338,17.776,74800.0
2010-04-19 15:30:00,29.47,29.57,29.41,29.56,122800.0,17.776,17.8364,17.7398,17.8303,122800.0
2010-04-20 09:30:00,29.68,29.8,29.49,29.58,39800.0,17.9027,17.9751,17.7881,17.8424,39800.0
2010-04-20 10:00:00,29.56,29.63,29.45,29.5,39000.0,17.8303,17.8726,17.764,17.7941,39000.0
2010-04-20 10:30:00,29.5,29.55,29.46,29.53,21900.0,17.7941,17.8243,17.77,17.8122,21900.0
2010-04-20 11:00:00,29.53,29.57,29.48,29.54,17800.0,17.8122,17.8364,17.7821,17.8183,17800.0
2010-04-20 11:30:00,29.53,29.55,29.48,29.49,57700.0,17.8122,17.8243,17.7821,17.7881,57700.0
2010-04-20 12:00:00,29.5,29.52,29.47,29.49,92800.0,17.7941,17.8062,17.776,17.7881,92800.0
2010-04-20 12:30:00,29.5,29.54,29.47,29.49,65000.0,17.7941,17.8183,17.776,17.7881,65000.0
2010-04-20 13:00:00,29.5,29.54,29.49,29.53,37500.0,17.7941,17.8183,17.7881,17.8122,37500.0
2010-04-20 13:30:00,29.53,29.56,29.53,29.56,18100.0,17.8122,17.8303,17.8122,17.8303,18100.0
2010-04-20 14:00:00,29.55,29.59,29.5,29.59,40400.0,17.8243,17.8484,17.7941,17.8484,40400.0
2010-04-20 14:30:00,29.59,29.65,29.58,29.65,42500.0,17.8484,17.8846,17.8424,17.8846,42500.0
2010-04-20 15:00:00,29.65,29.68,29.59,29.66,81500.0,17.8846,17.9027,17.8484,17.8906,81500.0
2010-04-20 15:30:00,29.66,29.79,29.65,29.78,163300.0,17.8906,17.9691,17.8846,17.963,163300.0
2010-04-21 09:30:00,29.79,29.82,29.66,29.73,63600.0,17.9691,17.9872,17.8906,17.9329,63600.0
2010-04-21 10:00:00,29.72,29.77,29.69,29.72,53600.0,17.9268,17.957,17.9087,17.9268,53600.0
2010-04-21 10:30:00,29.72,29.84,29.71,29.8,61500.0,17.9268,17.9992,17.9208,17.9751,61500.0
2010-04-21 11:00:00,29.8,29.83,29.77,29.79,57000.0,17.9751,17.9932,17.957,17.9691,57000.0
2010-04-21 11:30:00,29.79,29.85,29.76,29.81,70700.0,17.9691,18.0053,17.951,17.9811,70700.0
2010-04-21 12:00:00,29.8,29.83,29.77,29.81,74100.0,17.9751,17.9932,17.957,17.9811,74100.0
2010-04-21 12:30:00,29.81,29.84,29.79,29.81,93400.0,17.9811,17.9992,17.9691,17.9811,93400.0
2010-04-21 13:00:00,29.81,29.86,29.8,29.85,74600.0,17.9811,18.0113,17.9751,18.0053,74600.0
2010-04-21 13:30:00,29.84,29.85,29.8,29.81,55500.0,17.9992,18.0053,17.9751,17.9811,55500.0
2010-04-21 14:00:00,29.81,29.82,29.54,29.55,99100.0,17.9811,17.9872,17.8183,17.8243,99100.0
2010-04-21 14:30:00,29.57,29.66,29.53,29.64,119800.0,17.8364,17.8906,17.8122,17.8786,119800.0
2010-04-21 15:00:00,29.64,29.73,29.63,29.7,136000.0,17.8786,17.9329,17.8726,17.9148,136000.0
2010-04-21 15:30:00,29.7,29.79,29.7,29.73,199800.0,17.9148,17.9691,17.9148,17.9329,199800.0
2010-04-22 09:30:00,29.64,29.66,29.37,29.42,46600.0,17.8786,17.8906,17.7157,17.7459,46600.0
2010-04-22 10:00:00,29.42,29.46,29.34,29.4,69600.0,17.7459,17.77,17.6976,17.7338,69600.0
2010-04-22 10:30:00,29.4,29.43,29.31,29.37,64500.0,17.7338,17.7519,17.6795,17.7157,64500.0
2010-04-22 11:00:00,29.36,29.45,29.35,29.36,52000.0,17.7097,17.764,17.7037,17.7097,52000.0
2010-04-22 11:30:00,29.36,29.46,29.32,29.44,64900.0,17.7097,17.77,17.6856,17.7579,64900.0
2010-04-22 12:00:00,29.43,29.56,29.43,29.5,42900.0,17.7519,17.8303,17.7519,17.7941,42900.0
2010-04-22 12:30:00,29.49,29.51,29.47,29.48,21400.0,17.7881,17.8002,17.776,17.7821,21400.0
2010-04-22 13:00:00,29.48,29.66,29.48,29.65,24200.0,17.7821,17.8906,17.7821,17.8846,24200.0
2010-04-22 13:30:00,29.66,29.69,29.63,29.68,43600.0,17.8906,17.9087,17.8726,17.9027,43600.0
2010-04-22 14:00:00,29.69,29.75,29.67,29.74,62500.0,17.9087,17.9449,17.8967,17.9389,62500.0
2010-04-22 14:30:00,29.74,29.75,29.7,29.74,36500.0,17.9389,17.9449,17.9148,17.9389,36500.0
2010-04-22 15:00:00,29.75,29.79,29.7,29.76,70300.0,17.9449,17.9691,17.9148,17.951,70300.0
2010-04-22 15:30:00,29.77,29.86,29.76,29.85,117500.0,17.957,18.0113,17.951,18.0053,117500.0
2010-04-23 09:30:00,29.67,29.81,29.63,29.66,54700.0,17.8967,17.9811,17.8726,17.8906,54700.0
2010-04-23 10:00:00,29.66,29.84,29.66,29.79,59000.0,17.8906,17.9992,17.8906,17.9691,59000.0
2010-04-23 10:30:00,29.78,29.88,29.77,29.83,54800.0,17.963,18.0233,17.957,17.9932,54800.0
2010-04-23 11:00:00,29.82,29.93,29.8,29.85,46500.0,17.9872,18.0535,17.9751,18.0053,46500.0
2010-04-23 11:30:00,29.84,29.96,29.83,29.94,55800.0,17.9992,18.0716,17.9932,18.0595,55800.0
2010-04-23 12:00:00,29.95,29.96,29.91,29.93,42900.0,18.0656,18.0716,18.0414,18.0535,42900.0
2010-04-23 12:30:00,29.94,29.96,29.92,29.96,9100.0,18.0595,18.0716,18.0475,18.0716,9100.0
2010-04-23 13:00:00,29.95,30.03,29.94,30.01,54900.0,18.0656,18.1138,18.0595,18.1018,54900.0
2010-04-23 13:30:00,30.01,30.06,30.0,30.06,38800.0,18.1018,18.1319,18.0957,18.1319,38800.0
2010-04-23 14:00:00,30.05,30.06,30.01,30.03,37600.0,18.1259,18.1319,18.1018,18.1138,37600.0
2010-04-23 14:30:00,30.02,30.15,30.0,30.11,88500.0,18.1078,18.1862,18.0957,18.1621,88500.0
2010-04-23 15:00:00,30.12,30.13,30.08,30.11,42300.0,18.1681,18.1741,18.144,18.1621,42300.0
2010-04-23 15:30:00,30.12,30.21,30.11,30.21,117400.0,18.1681,18.2224,18.1621,18.2224,117400.0
2010-04-26 09:30:00,30.23,30.25,30.05,30.11,41100.0,18.2345,18.2465,18.1259,18.1621,41100.0
2010-04-26 10:00:00,30.12,30.19,30.09,30.11,27300.0,18.1681,18.2103,18.15,18.1621,27300.0
2010-04-26 10:30:00,30.13,30.3,30.13,30.28,40800.0,18.1741,18.2767,18.1741,18.2646,40800.0
2010-04-26 11:00:00,30.28,30.34,30.26,30.29,25600.0,18.2646,18.3008,18.2526,18.2707,25600.0
2010-04-26 11:30:00,30.32,30.33,30.28,30.29,15800.0,18.2888,18.2948,18.2646,18.2707,15800.0
2010-04-26 12:00:00,30.29,30.33,30.25,30.26,19000.0,18.2707,18.2948,18.2465,18.2526,19000.0
2010-04-26 12:30:00,30.27,30.36,30.26,30.35,18100.0,18.2586,18.3129,18.2526,18.3068,18100.0
2010-04-26 13:00:00,30.35,30.37,30.34,30.36,13800.0,18.3068,18.3189,18.3008,18.3129,13800.0
2010-04-26 13:30:00,30.37,30.38,30.3,30.31,28500.0,18.3189,18.3249,18.2767,18.2827,28500.0
2010-04-26 14:00:00,30.31,30.31,30.24,30.25,24600.0,18.2827,18.2827,18.2405,18.2465,24600.0
2010-04-26 14:30:00,30.24,30.25,30.15,30.15,35300.0,18.2405,18.2465,18.1862,18.1862,35300.0
2010-04-26 15:00:00,30.14,30.18,30.05,30.07,60800.0,18.1802,18.2043,18.1259,18.138,60800.0
2010-04-26 15:30:00,30.07,30.13,30.0,30.02,142700.0,18.138,18.1741,18.0957,18.1078,142700.0
2010-04-27 09:30:00,29.95,30.04,29.6,29.73,87100.0,18.0656,18.1199,17.8545,17.9329,87100.0
2010-04-27 10:00:00,29.78,29.84,29.69,29.73,28400.0,17.963,17.9992,17.9087,17.9329,28400.0
2010-04-27 10:30:00,29.72,29.78,29.66,29.73,32000.0,17.9268,17.963,17.8906,17.9329,32000.0
2010-04-27 11:00:00,29.73,29.73,29.37,29.39,72400.0,17.9329,17.9329,17.7157,17.7278,72400.0
2010-04-27 11:30:00,29.38,29.38,29.28,29.31,46800.0,17.7218,17.7218,17.6614,17.6795,46800.0
2010-04-27 12:00:00,29.3,29.36,29.2,29.29,52800.0,17.6735,17.7097,17.6132,17.6675,52800.0
2010-04-27 12:30:00,29.3,29.39,29.3,29.33,21000.0,17.6735,17.7278,17.6735,17.6916,21000.0
2010-04-27 13:00:00,29.32,29.46,29.32,29.46,26100.0,17.6856,17.77,17.6856,17.77,26100.0
2010-04-27 13:30:00,29.46,29.51,29.38,29.46,41700.0,17.77,17.8002,17.7218,17.77,41700.0
2010-04-27 14:00:00,29.46,29.46,29.29,29.32,35200.0,17.77,17.77,17.6675,17.6856,35200.0
2010-04-27 14:30:00,29.32,29.33,29.17,29.19,65200.0,17.6856,17.6916,17.5951,17.6071,65200.0
2010-04-27 15:00:00,29.19,29.25,29.14,29.15,59200.0,17.6071,17.6433,17.577,17.583,59200.0
2010-04-27 15:30:00,29.15,29.15,28.85,28.9,238200.0,17.583,17.583,17.4021,17.4322,238200.0
2010-04-28 09:30:00,28.97,29.51,28.97,29.2,90200.0,17.4744,17.8002,17.4744,17.6132,90200.0
2010-04-28 10:00:00,29.2,29.35,29.17,29.31,52000.0,17.6132,17.7037,17.5951,17.6795,52000.0
2010-04-28 10:30:00,29.31,29.35,29.2,29.29,45800.0,17.6795,17.7037,17.6132,17.6675,45800.0
2010-04-28 11:00:00,29.3,29.44,29.27,29.37,49300.0,17.6735,17.7579,17.6554,17.7157,49300.0
2010-04-28 11:30:00,29.37,29.37,29.16,29.31,50400.0,17.7157,17.7157,17.5891,17.6795,50400.0
2010-04-28 12:00:00,29.32,29.35,29.22,29.31,37900.0,17.6856,17.7037,17.6252,17.6795,37900.0
2010-04-28 12:30:00,29.32,29.4,29.3,29.34,44200.0,17.6856,17.7338,17.6735,17.6976,44200.0
2010-04-28 13:00:00,29.33,29.38,29.31,29.32,18100.0,17.6916,17.7218,17.6795,17.6856,18100.0
2010-04-28 13:30:00,29.33,29.35,29.3,29.3,16500.0,17.6916,17.7037,17.6735,17.6735,16500.0
2010-04-28 14:00:00,29.31,29.37,29.24,29.26,61400.0,17.6795,17.7157,17.6373,17.6494,61400.0
2010-04-28 14:30:00,29.27,29.29,29.2,29.26,45000.0,17.6554,17.6675,17.6132,17.6494,45000.0
2010-04-28 15:00:00,29.27,29.33,29.2,29.25,73200.0,17.6554,17.6916,17.6132,17.6433,73200.0
2010-04-28 15:30:00,29.26,29.27,29.11,29.16,213100.0,17.6494,17.6554,17.5589,17.5891,213100.0
2010-04-29 09:30:00,29.17,29.23,28.77,28.82,138900.0,17.5951,17.6313,17.3538,17.384,138900.0
2010-04-29 10:00:00,28.82,28.9,28.7,28.82,76300.0,17.384,17.4322,17.3116,17.384,76300.0
2010-04-29 10:30:00,28.82,28.94,28.82,28.92,61800.0,17.384,17.4563,17.384,17.4443,61800.0
2010-04-29 11:00:00,28.9,28.94,28.87,28.93,40100.0,17.4322,17.4563,17.4141,17.4503,40100.0
2010-04-29 11:30:00,28.93,29.04,28.91,29.04,48500.0,17.4503,17.5167,17.4383,17.5167,48500.0
2010-04-29 12:00:00,29.04,29.11,29.03,29.1,34900.0,17.5167,17.5589,17.5106,17.5529,34900.0
2010-04-29 12:30:00,29.09,29.17,29.06,29.13,75600.0,17.5468,17.5951,17.5287,17.571,75600.0
2010-04-29 13:00:00,29.13,29.2,29.13,29.15,32600.0,17.571,17.6132,17.571,17.583,32600.0
2010-04-29 13:30:00,29.15,29.22,29.13,29.22,20700.0,17.583,17.6252,17.571,17.6252,20700.0
2010-04-29 14:00:00,29.22,29.28,29.18,29.24,56600.0,17.6252,17.6614,17.6011,17.6373,56600.0
2010-04-29 14:30:00,29.23,29.27,29.13,29.14,35400.0,17.6313,17.6554,17.571,17.577,35400.0
2010-04-29 15:00:00,29.14,29.14,29.0,29.07,111500.0,17.577,17.577,17.4925,17.5348,111500.0
2010-04-29 15:30:00,29.07,29.17,28.97,29.15,320600.0,17.5348,17.5951,17.4744,17.583,320600.0
2010-04-30 09:30:00,28.81,28.81,28.37,28.52,191300.0,17.3779,17.3779,17.1125,17.203,191300.0
2010-04-30 10:00:00,28.51,28.7,28.46,28.7,58900.0,17.197,17.3116,17.1668,17.3116,58900.0
2010-04-30 10:30:00,28.69,28.8,28.58,28.8,57300.0,17.3056,17.3719,17.2392,17.3719,57300.0
2010-04-30 11:00:00,28.8,28.85,28.73,28.74,57900.0,17.3719,17.4021,17.3297,17.3357,57900.0
2010-04-30 11:30:00,28.72,28.75,28.69,28.74,24600.0,17.3236,17.3417,17.3056,17.3357,24600.0
2010-04-30 12:00:00,28.74,28.74,28.54,28.57,33000.0,17.3357,17.3357,17.2151,17.2332,33000.0
2010-04-30 12:30:00,28.57,28.62,28.5,28.52,41500.0,17.2332,17.2633,17.1909,17.203,41500.0
2010-04-30 13:00:00,28.53,28.55,28.43,28.48,73800.0,17.209,17.2211,17.1487,17.1789,73800.0
2010-04-30 13:30:00,28.48,28.59,28.48,28.58,23400.0,17.1789,17.2452,17.1789,17.2392,23400.0
2010-04-30 14:00:00,28.57,28.63,28.53,28.61,43400.0,17.2332,17.2694,17.209,17.2573,43400.0
2010-04-30 14:30:00,28.61,28.61,28.41,28.41,67800.0,17.2573,17.2573,17.1367,17.1367,67800.0
2010-04-30 15:00:00,28.41,28.56,28.39,28.55,124000.0,17.1367,17.2271,17.1246,17.2211,124000.0
2010-04-30 15:30:00,28.54,28.62,28.4,28.4,465000.0,17.2151,17.2633,17.1306,17.1306,465000.0
2010-05-03 09:30:00,28.47,28.75,28.39,28.74,92400.0,17.1728,17.3417,17.1246,17.3357,92400.0
2010-05-03 10:00:00,28.74,28.88,28.71,28.77,80200.0,17.3357,17.4202,17.3176,17.3538,80200.0
2010-05-03 10:30:00,28.76,28.78,28.47,28.48,60900.0,17.3478,17.3598,17.1728,17.1789,60900.0
2010-05-03 11:00:00,28.48,28.61,28.48,28.56,45900.0,17.1789,17.2573,17.1789,17.2271,45900.0
2010-05-03 11:30:00,28.56,28.6,28.54,28.56,35200.0,17.2271,17.2513,17.2151,17.2271,35200.0
2010-05-03 12:00:00,28.55,28.56,28.44,28.53,42600.0,17.2211,17.2271,17.1548,17.209,42600.0
2010-05-03 12:30:00,28.53,28.59,28.49,28.56,56200.0,17.209,17.2452,17.1849,17.2271,56200.0
2010-05-03 13:00:00,28.57,28.57,28.51,28.55,39200.0,17.2332,17.2332,17.197,17.2211,39200.0
2010-05-03 13:30:00,28.55,28.61,28.52,28.55,49000.0,17.2211,17.2573,17.203,17.2211,49000.0
2010-05-03 14:00:00,28.54,28.62,28.5,28.61,51400.0,17.2151,17.2633,17.1909,17.2573,51400.0
2010-05-03 14:30:00,28.61,28.62,28.55,28.61,60900.0,17.2573,17.2633,17.2211,17.2573,60900.0
2010-05-03 15:00:00,28.61,28.62,28.52,28.56,93700.0,17.2573,17.2633,17.203,17.2271,93700.0
2010-05-03 15:30:00,28.56,28.71,28.55,28.71,264600.0,17.2271,17.3176,17.2211,17.3176,264600.0
2010-05-04 09:30:00,28.47,28.47,28.07,28.22,86400.0,17.1728,17.1728,16.9316,17.0221,86400.0
2010-05-04 10:00:00,28.22,28.23,28.1,28.19,76500.0,17.0221,17.0281,16.9497,17.004,76500.0
2010-05-04 10:30:00,28.19,28.2,27.93,27.95,213500.0,17.004,17.01,16.8471,16.8592,213500.0
2010-05-04 11:00:00,27.95,28.03,27.94,27.98,68400.0,16.8592,16.9074,16.8532,16.8773,68400.0
2010-05-04 11:30:00,27.98,28.06,27.98,28.02,46500.0,16.8773,16.9255,16.8773,16.9014,46500.0
2010-05-04 12:00:00,28.02,28.02,27.92,27.99,78500.0,16.9014,16.9014,16.8411,16.8833,78500.0
2010-05-04 12:30:00,27.99,28.09,27.97,28.07,74600.0,16.8833,16.9436,16.8713,16.9316,74600.0
2010-05-04 13:00:00,28.07,28.11,28.06,28.08,39400.0,16.9316,16.9557,16.9255,16.9376,39400.0
2010-05-04 13:30:00,28.09,28.17,28.08,28.11,63800.0,16.9436,16.9919,16.9376,16.9557,63800.0
2010-05-04 14:00:00,28.09,28.09,27.93,27.94,80200.0,16.9436,16.9436,16.8471,16.8532,80200.0
2010-05-04 14:30:00,27.95,27.99,27.81,27.82,84800.0,16.8592,16.8833,16.7747,16.7808,84800.0
2010-05-04 15:00:00,27.83,27.91,27.79,27.9,96900.0,16.7868,16.8351,16.7627,16.829,96900.0
2010-05-04 15:30:00,27.9,28.0,27.87,28.0,313400.0,16.829,16.8893,16.8109,16.8893,313400.0
2010-05-05 09:30:00,27.76,27.9,27.07,27.87,235700.0,16.7446,16.829,16.3284,16.8109,235700.0
2010-05-05 10:00:00,27.86,27.99,27.82,27.89,72300.0,16.8049,16.8833,16.7808,16.823,72300.0
2010-05-05 10:30:00,27.89,28.01,27.88,27.95,72800.0,16.823,16.8954,16.817,16.8592,72800.0
2010-05-05 11:00:00,27.95,27.96,27.88,27.94,76700.0,16.8592,16.8652,16.817,16.8532,76700.0
2010-05-05 11:30:00,27.94,28.08,27.93,28.06,129600.0,16.8532,16.9376,16.8471,16.9255,129600.0
2010-05-05 12:00:00,28.06,28.11,27.99,28.04,84200.0,16.9255,16.9557,16.8833,16.9135,84200.0
2010-05-05 12:30:00,28.03,28.06,27.98,28.01,82200.0,16.9074,16.9255,16.8773,16.8954,82200.0
2010-05-05 13:00:00,28.01,28.02,27.97,28.0,75400.0,16.8954,16.9014,16.8713,16.8893,75400.0
2010-05-05 13:30:00,28.01,28.07,27.97,28.01,78600.0,16.8954,16.9316,16.8713,16.8954,78600.0
2010-05-05 14:00:00,28.0,28.01,27.88,27.91,99900.0,16.8893,16.8954,16.817,16.8351,99900.0
2010-05-05 14:30:00,27.91,27.92,27.79,27.85,151900.0,16.8351,16.8411,16.7627,16.7989,151900.0
2010-05-05 15:00:00,27.86,27.88,27.81,27.84,127800.0,16.8049,16.817,16.7747,16.7928,127800.0
2010-05-05 15:30:00,27.84,27.94,27.81,27.91,361900.0,16.7928,16.8532,16.7747,16.8351,361900.0
2010-05-06 09:30:00,27.87,28.02,27.77,27.87,81800.0,16.8109,16.9014,16.7506,16.8109,81800.0
2010-05-06 10:00:00,27.86,28.0,27.84,27.95,84900.0,16.8049,16.8893,16.7928,16.8592,84900.0
2010-05-06 10:30:00,27.96,28.0,27.72,27.75,97300.0,16.8652,16.8893,16.7205,16.7386,97300.0
2010-05-06 11:00:00,27.75,27.76,27.67,27.73,79600.0,16.7386,16.7446,16.6903,16.7265,79600.0
2010-05-06 11:30:00,27.72,27.72,27.57,27.66,112900.0,16.7205,16.7205,16.63,16.6843,112900.0
2010-05-06 12:00:00,27.66,27.78,27.64,27.71,63800.0,16.6843,16.7566,16.6722,16.7144,63800.0
2010-05-06 12:30:00,27.71,27.75,27.61,27.69,58000.0,16.7144,16.7386,16.6541,16.7024,58000.0
2010-05-06 13:00:00,27.68,27.71,27.52,27.65,166500.0,16.6963,16.7144,16.5998,16.6782,166500.0
2010-05-06 13:30:00,27.65,27.66,27.48,27.51,166400.0,16.6782,16.6843,16.5757,16.5938,166400.0
2010-05-06 14:00:00,27.51,27.53,27.18,27.26,509200.0,16.5938,16.6059,16.3947,16.443,509200.0
2010-05-06 14:30:00,27.25,27.27,26.11,26.77,420200.0,16.437,16.449,15.7493,16.1474,420200.0
2010-05-06 15:00:00,26.77,27.18,26.56,26.91,197800.0,16.1474,16.3947,16.0208,16.2319,197800.0
2010-05-06 15:30:00,26.94,27.19,26.91,26.99,374800.0,16.25,16.4008,16.2319,16.2801,374800.0
2010-05-07 09:30:00,27.13,27.34,26.9,26.93,393000.0,16.3646,16.4912,16.2258,16.2439,393000.0
2010-05-07 10:00:00,26.94,27.02,26.5,26.64,347800.0,16.25,16.2982,15.9846,16.069,347800.0
2010-05-07 10:30:00,26.64,26.85,26.58,26.61,201700.0,16.069,16.1957,16.0328,16.0509,201700.0
2010-05-07 11:00:00,26.61,27.05,26.55,26.74,232100.0,16.0509,16.3163,16.0147,16.1293,232100.0
2010-05-07 11:30:00,26.75,26.97,26.62,26.85,123600.0,16.1354,16.2681,16.0569,16.1957,123600.0
2010-05-07 12:00:00,26.83,26.99,26.69,26.71,93300.0,16.1836,16.2801,16.0992,16.1112,93300.0
2010-05-07 12:30:00,26.71,26.82,26.65,26.67,113000.0,16.1112,16.1776,16.075,16.0871,113000.0
2010-05-07 13:00:00,26.67,26.71,26.54,26.64,130700.0,16.0871,16.1112,16.0087,16.069,130700.0
2010-05-07 13:30:00,26.64,26.87,26.62,26.71,114000.0,16.069,16.2077,16.0569,16.1112,114000.0
2010-05-07 14:00:00,26.72,26.72,26.53,26.55,197600.0,16.1173,16.1173,16.0027,16.0147,197600.0
2010-05-07 14:30:00,26.55,26.68,26.53,26.61,116500.0,16.0147,16.0931,16.0027,16.0509,116500.0
2010-05-07 15:00:00,26.61,26.66,26.53,26.57,231800.0,16.0509,16.0811,16.0027,16.0268,231800.0
2010-05-07 15:30:00,26.57,26.68,26.47,26.58,309400.0,16.0268,16.0931,15.9665,16.0328,309400.0
2010-05-10 09:30:00,27.31,27.69,27.31,27.49,237300.0,16.4731,16.7024,16.4731,16.5817,237300.0
2010-05-10 10:00:00,27.49,27.67,27.41,27.42,115400.0,16.5817,16.6903,16.5335,16.5395,115400.0
2010-05-10 10:30:00,27.41,27.51,27.32,27.4,96800.0,16.5335,16.5938,16.4792,16.5274,96800.0
2010-05-10 11:00:00,27.4,27.52,27.38,27.49,83800.0,16.5274,16.5998,16.5154,16.5817,83800.0
2010-05-10 11:30:00,27.48,27.59,27.44,27.59,53900.0,16.5757,16.642,16.5516,16.642,53900.0
2010-05-10 12:00:00,27.57,27.58,27.48,27.49,55100.0,16.63,16.636,16.5757,16.5817,55100.0
2010-05-10 12:30:00,27.49,27.55,27.45,27.45,50700.0,16.5817,16.6179,16.5576,16.5576,50700.0
2010-05-10 13:00:00,27.46,27.46,27.28,27.41,75600.0,16.5636,16.5636,16.4551,16.5335,75600.0
2010-05-10 13:30:00,27.4,27.44,27.3,27.32,57600.0,16.5274,16.5516,16.4671,16.4792,57600.0
2010-05-10 14:00:00,27.33,27.41,27.24,27.34,94900.0,16.4852,16.5335,16.4309,16.4912,94900.0
2010-05-10 14:30:00,27.34,27.43,27.29,27.41,78500.0,16.4912,16.5455,16.4611,16.5335,78500.0
2010-05-10 15:00:00,27.42,27.44,27.28,27.44,81200.0,16.5395,16.5516,16.4551,16.5516,81200.0
2010-05-10 15:30:00,27.44,27.64,27.36,27.64,321500.0,16.5516,16.6722,16.5033,16.6722,321500.0
2010-05-11 09:30:00,27.41,27.51,27.3,27.41,83000.0,16.5335,16.5938,16.4671,16.5335,83000.0
2010-05-11 10:00:00,27.43,27.53,27.35,27.48,85400.0,16.5455,16.6059,16.4973,16.5757,85400.0
2010-05-11 10:30:00,27.48,27.51,27.4,27.47,101000.0,16.5757,16.5938,16.5274,16.5697,101000.0
2010-05-11 11:00:00,27.46,27.6,27.46,27.58,76200.0,16.5636,16.6481,16.5636,16.636,76200.0
2010-05-11 11:30:00,27.58,27.67,27.52,27.57,85800.0,16.636,16.6903,16.5998,16.63,85800.0
2010-05-11 12:00:00,27.58,27.73,27.56,27.65,52800.0,16.636,16.7265,16.6239,16.6782,52800.0
2010-05-11 12:30:00,27.66,27.76,27.62,27.72,43100.0,16.6843,16.7446,16.6601,16.7205,43100.0
2010-05-11 13:00:00,27.7,27.75,27.65,27.75,43600.0,16.7084,16.7386,16.6782,16.7386,43600.0
2010-05-11 13:30:00,27.75,27.88,27.72,27.76,82700.0,16.7386,16.817,16.7205,16.7446,82700.0
2010-05-11 14:00:00,27.76,27.8,27.62,27.67,69900.0,16.7446,16.7687,16.6601,16.6903,69900.0
2010-05-11 14:30:00,27.66,27.73,27.58,27.68,78800.0,16.6843,16.7265,16.636,16.6963,78800.0
2010-05-11 15:00:00,27.68,27.69,27.48,27.58,133700.0,16.6963,16.7024,16.5757,16.636,133700.0
2010-05-11 15:30:00,27.58,27.63,27.46,27.46,353000.0,16.636,16.6662,16.5636,16.5636,353000.0
2010-05-12 09:30:00,27.66,27.77,27.54,27.67,71900.0,16.6843,16.7506,16.6119,16.6903,71900.0
2010-05-12 10:00:00,27.67,27.75,27.59,27.64,62600.0,16.6903,16.7386,16.642,16.6722,62600.0
2010-05-12 10:30:00,27.64,27.65,27.54,27.64,43800.0,16.6722,16.6782,16.6119,16.6722,43800.0
2010-05-12 11:00:00,27.64,27.74,27.59,27.6,45900.0,16.6722,16.7325,16.642,16.6481,45900.0
2010-05-12 11:30:00,27.61,27.66,27.59,27.66,41300.0,16.6541,16.6843,16.642,16.6843,41300.0
2010-05-12 12:00:00,27.65,27.69,27.63,27.68,39800.0,16.6782,16.7024,16.6662,16.6963,39800.0
2010-05-12 12:30:00,27.68,27.73,27.67,27.71,49300.0,16.6963,16.7265,16.6903,16.7144,49300.0
2010-05-12 13:00:00,27.71,27.78,27.68,27.71,34300.0,16.7144,16.7566,16.6963,16.7144,34300.0
2010-05-12 13:30:00,27.7,27.75,27.67,27.68,53800.0,16.7084,16.7386,16.6903,16.6963,53800.0
2010-05-12 14:00:00,27.69,27.76,27.68,27.76,57900.0,16.7024,16.7446,16.6963,16.7446,57900.0
2010-05-12 14:30:00,27.78,27.79,27.7,27.79,60300.0,16.7566,16.7627,16.7084,16.7627,60300.0
2010-05-12 15:00:00,27.79,27.85,27.75,27.8,109100.0,16.7627,16.7989,16.7386,16.7687,109100.0
2010-05-12 15:30:00,27.8,27.86,27.75,27.82,248000.0,16.7687,16.8049,16.7386,16.7808,248000.0
2010-05-13 09:30:00,27.89,27.96,27.73,27.84,73700.0,16.823,16.8652,16.7265,16.7928,73700.0
2010-05-13 10:00:00,27.84,27.94,27.81,27.87,38000.0,16.7928,16.8532,16.7747,16.8109,38000.0
2010-05-13 10:30:00,27.88,27.91,27.82,27.9,52800.0,16.817,16.8351,16.7808,16.829,52800.0
2010-05-13 11:00:00,27.9,27.93,27.84,27.93,48900.0,16.829,16.8471,16.7928,16.8471,48900.0
2010-05-13 11:30:00,27.93,27.96,27.87,27.92,57000.0,16.8471,16.8652,16.8109,16.8411,57000.0
2010-05-13 12:00:00,27.91,28.0,27.9,27.99,39800.0,16.8351,16.8893,16.829,16.8833,39800.0
2010-05-13 12:30:00,27.99,28.0,27.91,27.94,24800.0,16.8833,16.8893,16.8351,16.8532,24800.0
2010-05-13 13:00:00,27.93,28.02,27.91,28.0,34000.0,16.8471,16.9014,16.8351,16.8893,34000.0
2010-05-13 13:30:00,28.0,28.04,27.97,28.0,35900.0,16.8893,16.9135,16.8713,16.8893,35900.0
2010-05-13 14:00:00,28.0,28.01,27.95,27.95,43700.0,16.8893,16.8954,16.8592,16.8592,43700.0
2010-05-13 14:30:00,27.94,27.97,27.88,27.89,51700.0,16.8532,16.8713,16.817,16.823,51700.0
2010-05-13 15:00:00,27.89,27.93,27.8,27.83,107500.0,16.823,16.8471,16.7687,16.7868,107500.0
2010-05-13 15:30:00,27.84,27.85,27.72,27.72,310500.0,16.7928,16.7989,16.7205,16.7205,310500.0
2010-05-14 09:30:00,27.57,27.6,27.41,27.5,97500.0,16.63,16.6481,16.5335,16.5878,97500.0
2010-05-14 10:00:00,27.52,27.55,27.38,27.48,67800.0,16.5998,16.6179,16.5154,16.5757,67800.0
2010-05-14 10:30:00,27.47,27.51,27.43,27.46,63000.0,16.5697,16.5938,16.5455,16.5636,63000.0
2010-05-14 11:00:00,27.47,27.48,27.35,27.41,96700.0,16.5697,16.5757,16.4973,16.5335,96700.0
2010-05-14 11:30:00,27.42,27.49,27.35,27.42,64600.0,16.5395,16.5817,16.4973,16.5395,64600.0
2010-05-14 12:00:00,27.42,27.5,27.33,27.49,99500.0,16.5395,16.5878,16.4852,16.5817,99500.0
2010-05-14 12:30:00,27.49,27.6,27.47,27.6,68300.0,16.5817,16.6481,16.5697,16.6481,68300.0
2010-05-14 13:00:00,27.6,27.63,27.43,27.45,65100.0,16.6481,16.6662,16.5455,16.5576,65100.0
2010-05-14 13:30:00,27.44,27.45,27.38,27.43,59900.0,16.5516,16.5576,16.5154,16.5455,59900.0
2010-05-14 14:00:00,27.44,27.46,27.35,27.42,62200.0,16.5516,16.5636,16.4973,16.5395,62200.0
2010-05-14 14:30:00,27.43,27.45,27.32,27.33,86000.0,16.5455,16.5576,16.4792,16.4852,86000.0
2010-05-14 15:00:00,27.32,27.36,27.25,27.3,128100.0,16.4792,16.5033,16.437,16.4671,128100.0
2010-05-14 15:30:00,27.3,27.47,27.27,27.42,295700.0,16.4671,16.5697,16.449,16.5395,295700.0
2010-05-17 09:30:00,27.45,27.8,27.38,27.57,81000.0,16.5576,16.7687,16.5154,16.63,81000.0
2010-05-17 10:00:00,27.59,27.66,27.51,27.62,80200.0,16.642,16.6843,16.5938,16.6601,80200.0
2010-05-17 10:30:00,27.61,27.63,27.51,27.52,59500.0,16.6541,16.6662,16.5938,16.5998,59500.0
2010-05-17 11:00:00,27.52,27.56,27.42,27.49,88300.0,16.5998,16.6239,16.5395,16.5817,88300.0
2010-05-17 11:30:00,27.49,27.55,27.39,27.44,37700.0,16.5817,16.6179,16.5214,16.5516,37700.0
2010-05-17 12:00:00,27.45,27.45,27.33,27.37,149500.0,16.5576,16.5576,16.4852,16.5093,149500.0
2010-05-17 12:30:00,27.37,27.47,27.36,27.42,55200.0,16.5093,16.5697,16.5033,16.5395,55200.0
2010-05-17 13:00:00,27.43,27.5,27.4,27.47,51100.0,16.5455,16.5878,16.5274,16.5697,51100.0
2010-05-17 13:30:00,27.47,27.52,27.4,27.48,45400.0,16.5697,16.5998,16.5274,16.5757,45400.0
2010-05-17 14:00:00,27.48,27.54,27.47,27.52,94500.0,16.5757,16.6119,16.5697,16.5998,94500.0
2010-05-17 14:30:00,27.52,27.72,27.52,27.71,90900.0,16.5998,16.7205,16.5998,16.7144,90900.0
2010-05-17 15:00:00,27.7,27.81,27.55,27.59,122000.0,16.7084,16.7747,16.6179,16.642,122000.0
2010-05-17 15:30:00,27.58,27.86,27.58,27.79,231800.0,16.636,16.8049,16.636,16.7627,231800.0
2010-05-18 09:30:00,28.09,28.16,27.93,27.99,70100.0,16.9436,16.9859,16.8471,16.8833,70100.0
2010-05-18 10:00:00,27.98,28.06,27.94,27.98,66100.0,16.8773,16.9255,16.8532,16.8773,66100.0
2010-05-18 10:30:00,27.99,28.04,27.88,27.96,96000.0,16.8833,16.9135,16.817,16.8652,96000.0
2010-05-18 11:00:00,27.95,28.01,27.9,28.0,71200.0,16.8592,16.8954,16.829,16.8893,71200.0
2010-05-18 11:30:00,28.0,28.01,27.77,27.8,66400.0,16.8893,16.8954,16.7506,16.7687,66400.0
2010-05-18 12:00:00,27.81,27.87,27.72,27.84,85600.0,16.7747,16.8109,16.7205,16.7928,85600.0
2010-05-18 12:30:00,27.83,27.98,27.81,27.91,109500.0,16.7868,16.8773,16.7747,16.8351,109500.0
2010-05-18 13:00:00,27.91,27.91,27.7,27.79,118000.0,16.8351,16.8351,16.7084,16.7627,118000.0
2010-05-18 13:30:00,27.8,27.85,27.66,27.7,101100.0,16.7687,16.7989,16.6843,16.7084,101100.0
2010-05-18 14:00:00,27.7,27.78,27.66,27.7,95100.0,16.7084,16.7566,16.6843,16.7084,95100.0
2010-05-18 14:30:00,27.71,27.71,27.56,27.62,167500.0,16.7144,16.7144,16.6239,16.6601,167500.0
2010-05-18 15:00:00,27.61,27.7,27.51,27.53,182400.0,16.6541,16.7084,16.5938,16.6059,182400.0
2010-05-18 15:30:00,27.53,27.67,27.51,27.54,327400.0,16.6059,16.6903,16.5938,16.6119,327400.0
2010-05-19 09:30:00,27.55,27.9,27.33,27.67,81900.0,16.6179,16.829,16.4852,16.6903,81900.0
2010-05-19 10:00:00,27.67,27.67,27.43,27.5,107500.0,16.6903,16.6903,16.5455,16.5878,107500.0
2010-05-19 10:30:00,27.5,27.56,27.42,27.46,54600.0,16.5878,16.6239,16.5395,16.5636,54600.0
2010-05-19 11:00:00,27.45,27.48,27.34,27.42,75400.0,16.5576,16.5757,16.4912,16.5395,75400.0
2010-05-19 11:30:00,27.41,27.51,27.31,27.49,76100.0,16.5335,16.5938,16.4731,16.5817,76100.0
2010-05-19 12:00:00,27.48,27.57,27.4,27.54,58100.0,16.5757,16.63,16.5274,16.6119,58100.0
2010-05-19 12:30:00,27.52,27.7,27.46,27.69,41700.0,16.5998,16.7084,16.5636,16.7024,41700.0
2010-05-19 13:00:00,27.69,27.85,27.66,27.8,48600.0,16.7024,16.7989,16.6843,16.7687,48600.0
2010-05-19 13:30:00,27.81,27.88,27.77,27.83,41900.0,16.7747,16.817,16.7506,16.7868,41900.0
2010-05-19 14:00:00,27.82,27.86,27.68,27.71,50100.0,16.7808,16.8049,16.6963,16.7144,50100.0
2010-05-19 14:30:00,27.71,27.79,27.65,27.66,32000.0,16.7144,16.7627,16.6782,16.6843,32000.0
2010-05-19 15:00:00,27.67,27.7,27.51,27.67,69400.0,16.6903,16.7084,16.5938,16.6903,69400.0
2010-05-19 15:30:00,27.67,27.78,27.62,27.68,179800.0,16.6903,16.7566,16.6601,16.6963,179800.0
2010-05-20 09:30:00,27.15,27.31,27.0,27.14,77100.0,16.3766,16.4731,16.2862,16.3706,77100.0
2010-05-20 10:00:00,27.13,27.16,26.9,27.03,151900.0,16.3646,16.3827,16.2258,16.3043,151900.0
2010-05-20 10:30:00,27.04,27.15,26.99,27.05,82500.0,16.3103,16.3766,16.2801,16.3163,82500.0
2010-05-20 11:00:00,27.05,27.13,26.99,27.11,61200.0,16.3163,16.3646,16.2801,16.3525,61200.0
2010-05-20 11:30:00,27.1,27.15,26.97,26.99,85700.0,16.3465,16.3766,16.2681,16.2801,85700.0
2010-05-20 12:00:00,26.99,27.02,26.9,26.95,89300.0,16.2801,16.2982,16.2258,16.256,89300.0
2010-05-20 12:30:00,26.95,26.99,26.78,26.8,73200.0,16.256,16.2801,16.1535,16.1655,73200.0
2010-05-20 13:00:00,26.8,27.03,26.76,26.98,100600.0,16.1655,16.3043,16.1414,16.2741,100600.0
2010-05-20 13:30:00,26.99,27.06,26.88,26.9,90300.0,16.2801,16.3224,16.2138,16.2258,90300.0
2010-05-20 14:00:00,26.89,27.1,26.8,27.0,113800.0,16.2198,16.3465,16.1655,16.2862,113800.0
2010-05-20 14:30:00,26.98,27.21,26.93,27.0,102500.0,16.2741,16.4128,16.2439,16.2862,102500.0
2010-05-20 15:00:00,27.01,27.07,26.91,27.02,109100.0,16.2922,16.3284,16.2319,16.2982,109100.0
2010-05-20 15:30:00,27.02,27.03,26.58,26.58,469100.0,16.2982,16.3043,16.0328,16.0328,469100.0
2010-05-21 09:30:00,26.15,26.71,26.03,26.63,391800.0,15.7734,16.1112,15.7011,16.063,391800.0
2010-05-21 10:00:00,26.63,26.78,26.46,26.47,86300.0,16.063,16.1535,15.9604,15.9665,86300.0
2010-05-21 10:30:00,26.49,26.64,26.46,26.53,74100.0,15.9785,16.069,15.9604,16.0027,74100.0
2010-05-21 11:00:00,26.53,26.76,26.53,26.67,49800.0,16.0027,16.1414,16.0027,16.0871,49800.0
2010-05-21 11:30:00,26.66,26.87,26.62,26.82,57900.0,16.0811,16.2077,16.0569,16.1776,57900.0
2010-05-21 12:00:00,26.82,26.82,26.74,26.81,59100.0,16.1776,16.1776,16.1293,16.1716,59100.0
2010-05-21 12:30:00,26.81,26.86,26.75,26.75,56800.0,16.1716,16.2017,16.1354,16.1354,56800.0
2010-05-21 13:00:00,26.75,26.79,26.67,26.69,51900.0,16.1354,16.1595,16.0871,16.0992,51900.0
2010-05-21 13:30:00,26.71,26.82,26.69,26.79,39300.0,16.1112,16.1776,16.0992,16.1595,39300.0
2010-05-21 14:00:00,26.79,26.84,26.65,26.7,49600.0,16.1595,16.1896,16.075,16.1052,49600.0
2010-05-21 14:30:00,26.71,26.74,26.53,26.63,60600.0,16.1112,16.1293,16.0027,16.063,60600.0
2010-05-21 15:00:00,26.62,26.68,26.5,26.62,118500.0,16.0569,16.0931,15.9846,16.0569,118500.0
2010-05-21 15:30:00,26.63,27.0,26.53,26.97,308400.0,16.063,16.2862,16.0027,16.2681,308400.0
2010-05-24 09:30:00,26.97,26.98,26.68,26.7,62300.0,16.2681,16.2741,16.0931,16.1052,62300.0
2010-05-24 10:00:00,26.71,26.86,26.71,26.85,72900.0,16.1112,16.2017,16.1112,16.1957,72900.0
2010-05-24 10:30:00,26.85,27.01,26.85,26.92,49800.0,16.1957,16.2922,16.1957,16.2379,49800.0
2010-05-24 11:00:00,26.94,26.98,26.8,26.82,34700.0,16.25,16.2741,16.1655,16.1776,34700.0
2010-05-24 11:30:00,26.83,26.96,26.82,26.94,25500.0,16.1836,16.262,16.1776,16.25,25500.0
2010-05-24 12:00:00,26.93,27.01,26.88,26.93,37600.0,16.2439,16.2922,16.2138,16.2439,37600.0
2010-05-24 12:30:00,26.92,26.95,26.85,26.92,38500.0,16.2379,16.256,16.1957,16.2379,38500.0
2010-05-24 13:00:00,26.93,26.95,26.84,26.86,44900.0,16.2439,16.256,16.1896,16.2017,44900.0
2010-05-24 13:30:00,26.88,26.88,26.7,26.76,32400.0,16.2138,16.2138,16.1052,16.1414,32400.0
2010-05-24 14:00:00,26.76,26.81,26.73,26.76,41900.0,16.1414,16.1716,16.1233,16.1414,41900.0
2010-05-24 14:30:00,26.77,26.82,26.69,26.71,54500.0,16.1474,16.1776,16.0992,16.1112,54500.0
2010-05-24 15:00:00,26.69,26.71,26.61,26.7,78900.0,16.0992,16.1112,16.0509,16.1052,78900.0
2010-05-24 15:30:00,26.69,26.79,26.49,26.5,258200.0,16.0992,16.1595,15.9785,15.9846,258200.0
2010-05-25 09:30:00,26.07,26.09,25.65,25.81,172800.0,15.7252,15.7373,15.4719,15.5684,172800.0
2010-05-25 10:00:00,25.82,25.98,25.76,25.78,134500.0,15.5744,15.6709,15.5382,15.5503,134500.0
2010-05-25 10:30:00,25.78,25.85,25.73,25.8,68700.0,15.5503,15.5925,15.5201,15.5623,68700.0
2010-05-25 11:00:00,25.8,25.92,25.74,25.81,98600.0,15.5623,15.6347,15.5261,15.5684,98600.0
2010-05-25 11:30:00,25.79,25.91,25.74,25.91,83600.0,15.5563,15.6287,15.5261,15.6287,83600.0
2010-05-25 12:00:00,25.91,25.98,25.88,25.89,86100.0,15.6287,15.6709,15.6106,15.6166,86100.0
2010-05-25 12:30:00,25.89,25.97,25.85,25.94,89300.0,15.6166,15.6649,15.5925,15.6468,89300.0
2010-05-25 13:00:00,25.94,25.97,25.86,25.93,96600.0,15.6468,15.6649,15.5985,15.6407,96600.0
2010-05-25 13:30:00,25.93,25.94,25.83,25.89,85900.0,15.6407,15.6468,15.5804,15.6166,85900.0
2010-05-25 14:00:00,25.89,26.02,25.86,25.99,109200.0,15.6166,15.695,15.5985,15.6769,109200.0
2010-05-25 14:30:00,25.99,26.19,25.94,26.13,179100.0,15.6769,15.7976,15.6468,15.7614,179100.0
2010-05-25 15:00:00,26.12,26.3,26.11,26.27,190400.0,15.7554,15.8639,15.7493,15.8458,190400.0
2010-05-25 15:30:00,26.27,26.39,26.26,26.39,319500.0,15.8458,15.9182,15.8398,15.9182,319500.0
2010-05-26 09:30:00,26.7,26.7,26.46,26.57,85000.0,16.1052,16.1052,15.9604,16.0268,85000.0
2010-05-26 10:00:00,26.58,26.64,26.54,26.57,55500.0,16.0328,16.069,16.0087,16.0268,55500.0
2010-05-26 10:30:00,26.57,26.64,26.51,26.54,33800.0,16.0268,16.069,15.9906,16.0087,33800.0
2010-05-26 11:00:00,26.55,26.63,26.5,26.53,43500.0,16.0147,16.063,15.9846,16.0027,43500.0
2010-05-26 11:30:00,26.51,26.57,26.44,26.53,53800.0,15.9906,16.0268,15.9484,16.0027,53800.0
2010-05-26 12:00:00,26.53,26.64,26.51,26.55,41200.0,16.0027,16.069,15.9906,16.0147,41200.0
2010-05-26 12:30:00,26.54,26.57,26.47,26.57,38100.0,16.0087,16.0268,15.9665,16.0268,38100.0
2010-05-26 13:00:00,26.58,26.6,26.54,26.58,30800.0,16.0328,16.0449,16.0087,16.0328,30800.0
2010-05-26 13:30:00,26.58,26.67,26.56,26.61,33400.0,16.0328,16.0871,16.0208,16.0509,33400.0
2010-05-26 14:00:00,26.63,26.64,26.53,26.59,61000.0,16.063,16.069,16.0027,16.0389,61000.0
2010-05-26 14:30:00,26.58,26.59,26.37,26.42,112000.0,16.0328,16.0389,15.9061,15.9363,112000.0
2010-05-26 15:00:00,26.43,26.5,26.19,26.23,144100.0,15.9423,15.9846,15.7976,15.8217,144100.0
2010-05-26 15:30:00,26.23,26.39,26.14,26.19,273900.0,15.8217,15.9182,15.7674,15.7976,273900.0
2010-05-27 09:30:00,26.99,26.99,26.45,26.49,100300.0,16.2801,16.2801,15.9544,15.9785,100300.0
2010-05-27 10:00:00,26.49,26.72,26.41,26.72,92400.0,15.9785,16.1173,15.9303,16.1173,92400.0
2010-05-27 10:30:00,26.72,26.83,26.7,26.75,70100.0,16.1173,16.1836,16.1052,16.1354,70100.0
2010-05-27 11:00:00,26.76,26.78,26.65,26.68,89900.0,16.1414,16.1535,16.075,16.0931,89900.0
2010-05-27 11:30:00,26.68,26.7,26.56,26.63,135600.0,16.0931,16.1052,16.0208,16.063,135600.0
2010-05-27 12:00:00,26.63,26.69,26.58,26.67,81300.0,16.063,16.0992,16.0328,16.0871,81300.0
2010-05-27 12:30:00,26.66,26.71,26.65,26.67,43400.0,16.0811,16.1112,16.075,16.0871,43400.0
2010-05-27 13:00:00,26.66,26.78,26.61,26.76,63500.0,16.0811,16.1535,16.0509,16.1414,63500.0
2010-05-27 13:30:00,26.76,26.81,26.73,26.76,38300.0,16.1414,16.1716,16.1233,16.1414,38300.0
2010-05-27 14:00:00,26.78,26.93,26.77,26.91,69700.0,16.1535,16.2439,16.1474,16.2319,69700.0
2010-05-27 14:30:00,26.91,26.94,26.89,26.92,70400.0,16.2319,16.25,16.2198,16.2379,70400.0
2010-05-27 15:00:00,26.92,27.02,26.9,26.96,89300.0,16.2379,16.2982,16.2258,16.262,89300.0
2010-05-27 15:30:00,26.96,27.25,26.95,27.25,287700.0,16.262,16.437,16.256,16.437,287700.0
2010-05-28 09:30:00,27.17,27.42,26.97,27.17,88500.0,16.3887,16.5395,16.2681,16.3887,88500.0
2010-05-28 10:00:00,27.16,27.19,27.13,27.16,48100.0,16.3827,16.4008,16.3646,16.3827,48100.0
2010-05-28 10:30:00,27.17,27.27,27.15,27.2,46400.0,16.3887,16.449,16.3766,16.4068,46400.0
2010-05-28 11:00:00,27.2,27.25,27.01,27.13,43900.0,16.4068,16.437,16.2922,16.3646,43900.0
2010-05-28 11:30:00,27.12,27.29,27.11,27.25,36000.0,16.3585,16.4611,16.3525,16.437,36000.0
2010-05-28 12:00:00,27.25,27.31,27.24,27.3,39400.0,16.437,16.4731,16.4309,16.4671,39400.0
2010-05-28 12:30:00,27.3,27.33,27.08,27.17,121400.0,16.4671,16.4852,16.3344,16.3887,121400.0
2010-05-28 13:00:00,27.16,27.21,27.15,27.17,35900.0,16.3827,16.4128,16.3766,16.3887,35900.0
2010-05-28 13:30:00,27.17,27.17,27.06,27.07,46400.0,16.3887,16.3887,16.3224,16.3284,46400.0
2010-05-28 14:00:00,27.06,27.1,27.01,27.09,49900.0,16.3224,16.3465,16.2922,16.3404,49900.0
2010-05-28 14:30:00,27.09,27.3,27.09,27.2,60300.0,16.3404,16.4671,16.3404,16.4068,60300.0
2010-05-28 15:00:00,27.2,27.39,27.18,27.38,92400.0,16.4068,16.5214,16.3947,16.5154,92400.0
2010-05-28 15:30:00,27.37,27.42,27.15,27.15,292900.0,16.5093,16.5395,16.3766,16.3766,292900.0
2010-06-01 09:30:00,26.97,27.01,26.77,26.89,103100.0,16.2681,16.2922,16.1474,16.2198,103100.0
2010-06-01 10:00:00,26.91,27.08,26.91,27.03,104700.0,16.2319,16.3344,16.2319,16.3043,104700.0
2010-06-01 10:30:00,27.04,27.09,26.99,27.02,74600.0,16.3103,16.3404,16.2801,16.2982,74600.0
2010-06-01 11:00:00,27.02,27.04,26.93,27.02,30400.0,16.2982,16.3103,16.2439,16.2982,30400.0
2010-06-01 11:30:00,27.01,27.03,26.87,26.95,77700.0,16.2922,16.3043,16.2077,16.256,77700.0
2010-06-01 12:00:00,26.95,27.12,26.92,27.1,93000.0,16.256,16.3585,16.2379,16.3465,93000.0
2010-06-01 12:30:00,27.12,27.12,27.0,27.0,14500.0,16.3585,16.3585,16.2862,16.2862,14500.0
2010-06-01 13:00:00,26.99,27.41,26.99,27.33,217000.0,16.2801,16.5335,16.2801,16.4852,217000.0
2010-06-01 13:30:00,27.32,27.33,27.17,27.18,46000.0,16.4792,16.4852,16.3887,16.3947,46000.0
2010-06-01 14:00:00,27.16,27.16,27.05,27.12,57500.0,16.3827,16.3827,16.3163,16.3585,57500.0
2010-06-01 14:30:00,27.13,27.19,27.07,27.11,63900.0,16.3646,16.4008,16.3284,16.3525,63900.0
2010-06-01 15:00:00,27.11,27.13,26.94,26.98,68300.0,16.3525,16.3646,16.25,16.2741,68300.0
2010-06-01 15:30:00,26.99,27.09,26.67,26.67,329000.0,16.2801,16.3404,16.0871,16.0871,329000.0
2010-06-02 09:30:00,26.9,26.9,26.68,26.78,47100.0,16.2258,16.2258,16.0931,16.1535,47100.0
2010-06-02 10:00:00,26.83,26.98,26.8,26.92,55700.0,16.1836,16.2741,16.1655,16.2379,55700.0
2010-06-02 10:30:00,26.93,27.02,26.88,26.92,43200.0,16.2439,16.2982,16.2138,16.2379,43200.0
2010-06-02 11:00:00,26.92,27.0,26.91,26.96,33600.0,16.2379,16.2862,16.2319,16.262,33600.0
2010-06-02 11:30:00,26.96,27.03,26.93,27.02,32200.0,16.262,16.3043,16.2439,16.2982,32200.0
2010-06-02 12:00:00,27.02,27.04,26.98,26.99,25100.0,16.2982,16.3103,16.2741,16.2801,25100.0
2010-06-02 12:30:00,26.99,27.04,26.98,27.02,22200.0,16.2801,16.3103,16.2741,16.2982,22200.0
2010-06-02 13:00:00,27.02,27.06,26.97,27.0,29600.0,16.2982,16.3224,16.2681,16.2862,29600.0
2010-06-02 13:30:00,26.99,27.04,26.96,26.97,61400.0,16.2801,16.3103,16.262,16.2681,61400.0
2010-06-02 14:00:00,26.98,27.01,26.93,26.98,43400.0,16.2741,16.2922,16.2439,16.2741,43400.0
2010-06-02 14:30:00,26.98,27.17,26.97,27.13,73400.0,16.2741,16.3887,16.2681,16.3646,73400.0
2010-06-02 15:00:00,27.13,27.23,27.13,27.22,59500.0,16.3646,16.4249,16.3646,16.4189,59500.0
2010-06-02 15:30:00,27.22,27.44,27.17,27.43,239300.0,16.4189,16.5516,16.3887,16.5455,239300.0
2010-06-03 09:30:00,27.47,27.49,27.21,27.44,52700.0,16.5697,16.5817,16.4128,16.5516,52700.0
2010-06-03 10:00:00,27.44,27.46,27.35,27.39,50000.0,16.5516,16.5636,16.4973,16.5214,50000.0
2010-06-03 10:30:00,27.39,27.55,27.35,27.52,49500.0,16.5214,16.6179,16.4973,16.5998,49500.0
2010-06-03 11:00:00,27.54,27.57,27.39,27.39,40700.0,16.6119,16.63,16.5214,16.5214,40700.0
2010-06-03 11:30:00,27.4,27.5,27.4,27.42,28800.0,16.5274,16.5878,16.5274,16.5395,28800.0
2010-06-03 12:00:00,27.42,27.43,27.25,27.26,33100.0,16.5395,16.5455,16.437,16.443,33100.0
2010-06-03 12:30:00,27.26,27.32,27.24,27.27,33300.0,16.443,16.4792,16.4309,16.449,33300.0
2010-06-03 13:00:00,27.28,27.29,27.2,27.22,34600.0,16.4551,16.4611,16.4068,16.4189,34600.0
2010-06-03 13:30:00,27.24,27.36,27.22,27.3,30900.0,16.4309,16.5033,16.4189,16.4671,30900.0
2010-06-03 14:00:00,27.32,27.44,27.31,27.38,52800.0,16.4792,16.5516,16.4731,16.5154,52800.0
2010-06-03 14:30:00,27.37,27.48,27.36,27.43,42800.0,16.5093,16.5757,16.5033,16.5455,42800.0
2010-06-03 15:00:00,27.43,27.47,27.33,27.47,51800.0,16.5455,16.5697,16.4852,16.5697,51800.0
2010-06-03 15:30:00,27.47,27.47,27.38,27.46,135500.0,16.5697,16.5697,16.5154,16.5636,135500.0
2010-06-04 09:30:00,27.02,27.07,26.84,26.93,68000.0,16.2982,16.3284,16.1896,16.2439,68000.0
2010-06-04 10:00:00,26.92,27.01,26.85,26.98,56000.0,16.2379,16.2922,16.1957,16.2741,56000.0
2010-06-04 10:30:00,26.99,27.0,26.9,26.91,32700.0,16.2801,16.2862,16.2258,16.2319,32700.0
2010-06-04 11:00:00,26.9,26.95,26.81,26.81,31100.0,16.2258,16.256,16.1716,16.1716,31100.0
2010-06-04 11:30:00,26.81,26.88,26.79,26.84,52600.0,16.1716,16.2138,16.1595,16.1896,52600.0
2010-06-04 12:00:00,26.83,26.88,26.74,26.86,62000.0,16.1836,16.2138,16.1293,16.2017,62000.0
2010-06-04 12:30:00,26.85,26.94,26.82,26.93,43300.0,16.1957,16.25,16.1776,16.2439,43300.0
2010-06-04 13:00:00,26.94,26.94,26.83,26.88,50600.0,16.25,16.25,16.1836,16.2138,50600.0
2010-06-04 13:30:00,26.88,26.89,26.78,26.8,52000.0,16.2138,16.2198,16.1535,16.1655,52000.0
2010-06-04 14:00:00,26.81,26.83,26.7,26.74,60600.0,16.1716,16.1836,16.1052,16.1293,60600.0
2010-06-04 14:30:00,26.74,26.79,26.55,26.57,115500.0,16.1293,16.1595,16.0147,16.0268,115500.0
2010-06-04 15:00:00,26.58,26.69,26.54,26.55,112600.0,16.0328,16.0992,16.0087,16.0147,112600.0
2010-06-04 15:30:00,26.55,26.6,26.37,26.46,439800.0,16.0147,16.0449,15.9061,15.9604,439800.0
2010-06-07 09:30:00,26.59,26.66,26.46,26.61,49600.0,16.0389,16.0811,15.9604,16.0509,49600.0
2010-06-07 10:00:00,26.6,26.7,26.55,26.63,56900.0,16.0449,16.1052,16.0147,16.063,56900.0
2010-06-07 10:30:00,26.63,26.64,26.42,26.43,55100.0,16.063,16.069,15.9363,15.9423,55100.0
2010-06-07 11:00:00,26.45,26.53,26.41,26.51,43800.0,15.9544,16.0027,15.9303,15.9906,43800.0
2010-06-07 11:30:00,26.5,26.57,26.49,26.54,49900.0,15.9846,16.0268,15.9785,16.0087,49900.0
2010-06-07 12:00:00,26.55,26.6,26.51,26.53,47100.0,16.0147,16.0449,15.9906,16.0027,47100.0
2010-06-07 12:30:00,26.53,26.57,26.5,26.54,32100.0,16.0027,16.0268,15.9846,16.0087,32100.0
2010-06-07 13:00:00,26.54,26.6,26.5,26.6,32300.0,16.0087,16.0449,15.9846,16.0449,32300.0
2010-06-07 13:30:00,26.61,26.63,26.5,26.54,47300.0,16.0509,16.063,15.9846,16.0087,47300.0
2010-06-07 14:00:00,26.54,26.56,26.49,26.54,47100.0,16.0087,16.0208,15.9785,16.0087,47100.0
2010-06-07 14:30:00,26.55,26.58,26.43,26.46,84200.0,16.0147,16.0328,15.9423,15.9604,84200.0
2010-06-07 15:00:00,26.47,26.57,26.36,26.36,127700.0,15.9665,16.0268,15.9001,15.9001,127700.0
2010-06-07 15:30:00,26.36,26.43,26.24,26.24,348700.0,15.9001,15.9423,15.8277,15.8277,348700.0
2010-06-08 09:30:00,26.29,26.4,26.21,26.28,64200.0,15.8579,15.9242,15.8096,15.8519,64200.0
2010-06-08 10:00:00,26.27,26.39,26.21,26.3,64500.0,15.8458,15.9182,15.8096,15.8639,64500.0
2010-06-08 10:30:00,26.29,26.33,26.04,26.15,53000.0,15.8579,15.882,15.7071,15.7734,53000.0
2010-06-08 11:00:00,26.15,26.21,26.0,26.13,41600.0,15.7734,15.8096,15.683,15.7614,41600.0
2010-06-08 11:30:00,26.11,26.33,26.11,26.3,43700.0,15.7493,15.882,15.7493,15.8639,43700.0
2010-06-08 12:00:00,26.31,26.34,26.21,26.23,42600.0,15.87,15.8881,15.8096,15.8217,42600.0
2010-06-08 12:30:00,26.22,26.35,26.22,26.35,44700.0,15.8157,15.8941,15.8157,15.8941,44700.0
2010-06-08 13:00:00,26.33,26.34,26.2,26.25,31500.0,15.882,15.8881,15.8036,15.8338,31500.0
2010-06-08 13:30:00,26.25,26.26,26.05,26.14,50100.0,15.8338,15.8398,15.7131,15.7674,50100.0
2010-06-08 14:00:00,26.15,26.34,26.09,26.32,44200.0,15.7734,15.8881,15.7373,15.876,44200.0
2010-06-08 14:30:00,26.32,26.45,26.31,26.33,75600.0,15.876,15.9544,15.87,15.882,75600.0
2010-06-08 15:00:00,26.34,26.49,26.29,26.49,99900.0,15.8881,15.9785,15.8579,15.9785,99900.0
2010-06-08 15:30:00,26.49,26.76,26.49,26.75,386200.0,15.9785,16.1414,15.9785,16.1354,386200.0
2010-06-09 09:30:00,26.92,26.92,26.66,26.75,46400.0,16.2379,16.2379,16.0811,16.1354,46400.0
2010-06-09 10:00:00,26.75,26.8,26.67,26.71,69300.0,16.1354,16.1655,16.0871,16.1112,69300.0
2010-06-09 10:30:00,26.72,26.74,26.63,26.7,117500.0,16.1173,16.1293,16.063,16.1052,117500.0
2010-06-09 11:00:00,26.69,26.92,26.65,26.9,86800.0,16.0992,16.2379,16.075,16.2258,86800.0
2010-06-09 11:30:00,26.89,26.94,26.85,26.9,37800.0,16.2198,16.25,16.1957,16.2258,37800.0
2010-06-09 12:00:00,26.9,26.97,26.89,26.93,28500.0,16.2258,16.2681,16.2198,16.2439,28500.0
2010-06-09 12:30:00,26.93,26.93,26.86,26.87,43900.0,16.2439,16.2439,16.2017,16.2077,43900.0
2010-06-09 13:00:00,26.88,26.96,26.86,26.92,26400.0,16.2138,16.262,16.2017,16.2379,26400.0
2010-06-09 13:30:00,26.92,26.95,26.86,26.92,39600.0,16.2379,16.256,16.2017,16.2379,39600.0
2010-06-09 14:00:00,26.92,26.94,26.81,26.93,60000.0,16.2379,16.25,16.1716,16.2439,60000.0
2010-06-09 14:30:00,26.94,26.95,26.7,26.71,61300.0,16.25,16.256,16.1052,16.1112,61300.0
2010-06-09 15:00:00,26.71,26.78,26.57,26.7,115100.0,16.1112,16.1535,16.0268,16.1052,115100.0
2010-06-09 15:30:00,26.71,26.93,26.59,26.93,316500.0,16.1112,16.2439,16.0389,16.2439,316500.0
2010-06-10 09:30:00,27.1,27.43,26.94,27.35,109700.0,16.3465,16.5455,16.25,16.4973,109700.0
2010-06-10 10:00:00,27.35,27.44,27.17,27.19,156300.0,16.4973,16.5516,16.3887,16.4008,156300.0
2010-06-10 10:30:00,27.19,27.23,27.13,27.22,51800.0,16.4008,16.4249,16.3646,16.4189,51800.0
2010-06-10 11:00:00,27.21,27.34,27.21,27.3,39500.0,16.4128,16.4912,16.4128,16.4671,39500.0
2010-06-10 11:30:00,27.29,27.35,27.27,27.3,62300.0,16.4611,16.4973,16.449,16.4671,62300.0
2010-06-10 12:00:00,27.3,27.33,27.18,27.29,44200.0,16.4671,16.4852,16.3947,16.4611,44200.0
2010-06-10 12:30:00,27.29,27.34,27.15,27.24,53300.0,16.4611,16.4912,16.3766,16.4309,53300.0
2010-06-10 13:00:00,27.26,27.34,27.21,27.33,41400.0,16.443,16.4912,16.4128,16.4852,41400.0
2010-06-10 13:30:00,27.33,27.41,27.33,27.34,34400.0,16.4852,16.5335,16.4852,16.4912,34400.0
2010-06-10 14:00:00,27.34,27.39,27.27,27.37,35500.0,16.4912,16.5214,16.449,16.5093,35500.0
2010-06-10 14:30:00,27.37,27.51,27.37,27.47,61800.0,16.5093,16.5938,16.5093,16.5697,61800.0
2010-06-10 15:00:00,27.47,27.59,27.43,27.57,88900.0,16.5697,16.642,16.5455,16.63,88900.0
2010-06-10 15:30:00,27.57,27.73,27.51,27.7,251300.0,16.63,16.7265,16.5938,16.7084,251300.0
2010-06-11 09:30:00,27.43,27.56,27.36,27.54,85100.0,16.5455,16.6239,16.5033,16.6119,85100.0
2010-06-11 10:00:00,27.53,27.69,27.5,27.6,45800.0,16.6059,16.7024,16.5878,16.6481,45800.0
2010-06-11 10:30:00,27.6,27.62,27.5,27.5,27000.0,16.6481,16.6601,16.5878,16.5878,27000.0
2010-06-11 11:00:00,27.51,27.56,27.47,27.5,47900.0,16.5938,16.6239,16.5697,16.5878,47900.0
2010-06-11 11:30:00,27.51,27.62,27.51,27.62,26100.0,16.5938,16.6601,16.5938,16.6601,26100.0
2010-06-11 12:00:00,27.62,27.65,27.53,27.54,48600.0,16.6601,16.6782,16.6059,16.6119,48600.0
2010-06-11 12:30:00,27.53,27.6,27.52,27.55,83400.0,16.6059,16.6481,16.5998,16.6179,83400.0
2010-06-11 13:00:00,27.56,27.67,27.56,27.64,53300.0,16.6239,16.6903,16.6239,16.6722,53300.0
2010-06-11 13:30:00,27.64,27.66,27.58,27.58,63600.0,16.6722,16.6843,16.636,16.636,63600.0
2010-06-11 14:00:00,27.57,27.63,27.55,27.58,30400.0,16.63,16.6662,16.6179,16.636,30400.0
2010-06-11 14:30:00,27.58,27.69,27.57,27.67,30100.0,16.636,16.7024,16.63,16.6903,30100.0
2010-06-11 15:00:00,27.66,27.7,27.61,27.67,71000.0,16.6843,16.7084,16.6541,16.6903,71000.0
2010-06-11 15:30:00,27.66,27.91,27.66,27.89,135500.0,16.6843,16.8351,16.6843,16.823,135500.0
2010-06-14 09:30:00,28.1,28.21,27.84,27.89,50900.0,16.9497,17.016,16.7928,16.823,50900.0
2010-06-14 10:00:00,27.89,28.04,27.87,28.03,40000.0,16.823,16.9135,16.8109,16.9074,40000.0
2010-06-14 10:30:00,28.04,28.12,28.0,28.12,46000.0,16.9135,16.9617,16.8893,16.9617,46000.0
2010-06-14 11:00:00,28.12,28.25,28.11,28.19,48100.0,16.9617,17.0401,16.9557,17.004,48100.0
2010-06-14 11:30:00,28.19,28.23,28.16,28.17,33000.0,17.004,17.0281,16.9859,16.9919,33000.0
2010-06-14 12:00:00,28.16,28.22,28.15,28.17,54000.0,16.9859,17.0221,16.9798,16.9919,54000.0
2010-06-14 12:30:00,28.16,28.17,28.09,28.09,38500.0,16.9859,16.9919,16.9436,16.9436,38500.0
2010-06-14 13:00:00,28.08,28.18,28.05,28.16,61200.0,16.9376,16.9979,16.9195,16.9859,61200.0
2010-06-14 13:30:00,28.15,28.22,28.1,28.1,47400.0,16.9798,17.0221,16.9497,16.9497,47400.0
2010-06-14 14:00:00,28.1,28.13,28.03,28.1,57200.0,16.9497,16.9678,16.9074,16.9497,57200.0
2010-06-14 14:30:00,28.1,28.15,28.02,28.14,58300.0,16.9497,16.9798,16.9014,16.9738,58300.0
2010-06-14 15:00:00,28.15,28.18,28.07,28.1,69600.0,16.9798,16.9979,16.9316,16.9497,69600.0
2010-06-14 15:30:00,28.09,28.09,27.92,27.95,160400.0,16.9436,16.9436,16.8411,16.8592,160400.0
2010-06-15 09:30:00,27.98,28.15,27.89,28.06,66600.0,16.8773,16.9798,16.823,16.9255,66600.0
2010-06-15 10:00:00,28.04,28.04,27.91,27.93,70400.0,16.9135,16.9135,16.8351,16.8471,70400.0
2010-06-15 10:30:00,27.94,28.04,27.91,28.03,44100.0,16.8532,16.9135,16.8351,16.9074,44100.0
2010-06-15 11:00:00,28.03,28.07,27.98,28.05,44900.0,16.9074,16.9316,16.8773,16.9195,44900.0
2010-06-15 11:30:00,28.05,28.15,28.04,28.11,39300.0,16.9195,16.9798,16.9135,16.9557,39300.0
2010-06-15 12:00:00,28.11,28.17,28.11,28.14,17700.0,16.9557,16.9919,16.9557,16.9738,17700.0
2010-06-15 12:30:00,28.15,28.18,28.12,28.18,23300.0,16.9798,16.9979,16.9617,16.9979,23300.0
2010-06-15 13:00:00,28.18,28.25,28.13,28.19,36400.0,16.9979,17.0401,16.9678,17.004,36400.0
2010-06-15 13:30:00,28.19,28.22,28.17,28.22,25900.0,17.004,17.0221,16.9919,17.0221,25900.0
2010-06-15 14:00:00,28.22,28.33,28.22,28.32,47000.0,17.0221,17.0884,17.0221,17.0824,47000.0
2010-06-15 14:30:00,28.33,28.33,28.27,28.3,57000.0,17.0884,17.0884,17.0522,17.0703,57000.0
2010-06-15 15:00:00,28.29,28.4,28.27,28.38,64300.0,17.0643,17.1306,17.0522,17.1186,64300.0
2010-06-15 15:30:00,28.38,28.49,28.36,28.42,302500.0,17.1186,17.1849,17.1065,17.1427,302500.0
2010-06-16 09:30:00,28.3,28.36,28.15,28.26,40900.0,17.0703,17.1065,16.9798,17.0462,40900.0
2010-06-16 10:00:00,28.25,28.31,28.23,28.24,37800.0,17.0401,17.0763,17.0281,17.0341,37800.0
2010-06-16 10:30:00,28.23,28.23,28.13,28.16,44600.0,17.0281,17.0281,16.9678,16.9859,44600.0
2010-06-16 11:00:00,28.16,28.21,28.14,28.18,39600.0,16.9859,17.016,16.9738,16.9979,39600.0
2010-06-16 11:30:00,28.17,28.19,28.12,28.13,44700.0,16.9919,17.004,16.9617,16.9678,44700.0
2010-06-16 12:00:00,28.14,28.23,28.14,28.19,50600.0,16.9738,17.0281,16.9738,17.004,50600.0
2010-06-16 12:30:00,28.19,28.2,28.14,28.14,20400.0,17.004,17.01,16.9738,16.9738,20400.0
2010-06-16 13:00:00,28.14,28.18,28.13,28.16,32000.0,16.9738,16.9979,16.9678,16.9859,32000.0
2010-06-16 13:30:00,28.16,28.19,28.13,28.19,49700.0,16.9859,17.004,16.9678,17.004,49700.0
2010-06-16 14:00:00,28.18,28.23,28.16,28.17,45800.0,16.9979,17.0281,16.9859,16.9919,45800.0
2010-06-16 14:30:00,28.16,28.2,28.1,28.14,84900.0,16.9859,17.01,16.9497,16.9738,84900.0
2010-06-16 15:00:00,28.14,28.14,28.01,28.05,130000.0,16.9738,16.9738,16.8954,16.9195,130000.0
2010-06-16 15:30:00,28.05,28.16,28.04,28.15,245100.0,16.9195,16.9859,16.9135,16.9798,245100.0
2010-06-17 09:30:00,28.29,28.3,28.19,28.21,81400.0,17.0643,17.0703,17.004,17.016,81400.0
2010-06-17 10:00:00,28.19,28.2,28.06,28.14,118600.0,17.004,17.01,16.9255,16.9738,118600.0
2010-06-17 10:30:00,28.14,28.18,28.11,28.15,61100.0,16.9738,16.9979,16.9557,16.9798,61100.0
2010-06-17 11:00:00,28.15,28.19,28.11,28.17,34100.0,16.9798,17.004,16.9557,16.9919,34100.0
2010-06-17 11:30:00,28.17,28.23,28.16,28.17,49100.0,16.9919,17.0281,16.9859,16.9919,49100.0
2010-06-17 12:00:00,28.17,28.18,28.12,28.14,30500.0,16.9919,16.9979,16.9617,16.9738,30500.0
2010-06-17 12:30:00,28.14,28.16,28.1,28.15,24900.0,16.9738,16.9859,16.9497,16.9798,24900.0
2010-06-17 13:00:00,28.15,28.19,28.12,28.19,29100.0,16.9798,17.004,16.9617,17.004,29100.0
2010-06-17 13:30:00,28.19,28.25,28.14,28.24,78300.0,17.004,17.0401,16.9738,17.0341,78300.0
2010-06-17 14:00:00,28.24,28.25,28.14,28.14,77800.0,17.0341,17.0401,16.9738,16.9738,77800.0
2010-06-17 14:30:00,28.13,28.16,28.08,28.09,85800.0,16.9678,16.9859,16.9376,16.9436,85800.0
2010-06-17 15:00:00,28.08,28.09,28.01,28.03,171800.0,16.9376,16.9436,16.8954,16.9074,171800.0
2010-06-17 15:30:00,28.03,28.3,28.03,28.27,317600.0,16.9074,17.0703,16.9074,17.0522,317600.0
2010-06-18 09:30:00,28.39,28.39,28.2,28.28,276100.0,17.1246,17.1246,17.01,17.0582,276100.0
2010-06-18 10:00:00,28.28,28.31,28.23,28.29,50700.0,17.0582,17.0763,17.0281,17.0643,50700.0
2010-06-18 10:30:00,28.3,28.36,28.29,28.33,64100.0,17.0703,17.1065,17.0643,17.0884,64100.0
2010-06-18 11:00:00,28.34,28.34,28.28,28.3,29800.0,17.0944,17.0944,17.0582,17.0703,29800.0
2010-06-18 11:30:00,28.29,28.31,28.26,28.28,29500.0,17.0643,17.0763,17.0462,17.0582,29500.0
2010-06-18 12:00:00,28.29,28.32,28.27,28.29,36700.0,17.0643,17.0824,17.0522,17.0643,36700.0
2010-06-18 12:30:00,28.3,28.34,28.27,28.3,37500.0,17.0703,17.0944,17.0522,17.0703,37500.0
2010-06-18 13:00:00,28.3,28.33,28.28,28.3,36800.0,17.0703,17.0884,17.0582,17.0703,36800.0
2010-06-18 13:30:00,28.3,28.31,28.28,28.28,35900.0,17.0703,17.0763,17.0582,17.0582,35900.0
2010-06-18 14:00:00,28.29,28.32,28.28,28.29,50300.0,17.0643,17.0824,17.0582,17.0643,50300.0
2010-06-18 14:30:00,28.29,28.3,28.27,28.28,48600.0,17.0643,17.0703,17.0522,17.0582,48600.0
2010-06-18 15:00:00,28.28,28.28,28.26,28.27,53700.0,17.0582,17.0582,17.0462,17.0522,53700.0
2010-06-18 15:30:00,28.28,28.31,28.26,28.29,136700.0,17.0582,17.0763,17.0462,17.0643,136700.0
2010-06-21 09:30:00,28.16,28.2,28.01,28.16,83000.0,17.2282,17.2526,17.1364,17.2282,83000.0
2010-06-21 10:00:00,28.16,28.19,28.06,28.06,39800.0,17.2282,17.2465,17.167,17.167,39800.0
2010-06-21 10:30:00,28.06,28.08,27.99,28.0,67600.0,17.167,17.1792,17.1242,17.1303,67600.0
2010-06-21 11:00:00,28.0,28.08,27.99,28.03,53000.0,17.1303,17.1792,17.1242,17.1486,53000.0
2010-06-21 11:30:00,28.02,28.04,27.94,27.98,43100.0,17.1425,17.1547,17.0936,17.118,43100.0
2010-06-21 12:00:00,27.97,27.99,27.92,27.94,24400.0,17.1119,17.1242,17.0813,17.0936,24400.0
2010-06-21 12:30:00,27.93,27.98,27.92,27.94,31300.0,17.0875,17.118,17.0813,17.0936,31300.0
2010-06-21 13:00:00,27.94,28.03,27.93,28.02,30800.0,17.0936,17.1486,17.0875,17.1425,30800.0
2010-06-21 13:30:00,28.02,28.02,27.88,27.88,44900.0,17.1425,17.1425,17.0569,17.0569,44900.0
2010-06-21 14:00:00,27.89,27.93,27.87,27.9,56100.0,17.063,17.0875,17.0507,17.0691,56100.0
2010-06-21 14:30:00,27.9,27.92,27.86,27.87,64500.0,17.0691,17.0813,17.0446,17.0507,64500.0
2010-06-21 15:00:00,27.88,27.89,27.66,27.68,187000.0,17.0569,17.063,16.9223,16.9345,187000.0
2010-06-21 15:30:00,27.69,27.71,27.59,27.69,220300.0,16.9406,16.9529,16.8794,16.9406,220300.0
2010-06-22 09:30:00,27.83,27.92,27.66,27.82,135100.0,17.0263,17.0813,16.9223,17.0202,135100.0
2010-06-22 10:00:00,27.83,27.85,27.76,27.79,87900.0,17.0263,17.0385,16.9834,17.0018,87900.0
2010-06-22 10:30:00,27.79,27.85,27.7,27.81,126400.0,17.0018,17.0385,16.9467,17.014,126400.0
2010-06-22 11:00:00,27.81,27.83,27.76,27.81,116300.0,17.014,17.0263,16.9834,17.014,116300.0
2010-06-22 11:30:00,27.81,27.93,27.8,27.87,99100.0,17.014,17.0875,17.0079,17.0507,99100.0
2010-06-22 12:00:00,27.88,27.91,27.84,27.89,134600.0,17.0569,17.0752,17.0324,17.063,134600.0
2010-06-22 12:30:00,27.89,27.92,27.85,27.91,98600.0,17.063,17.0813,17.0385,17.0752,98600.0
2010-06-22 13:00:00,27.9,27.93,27.83,27.86,68000.0,17.0691,17.0875,17.0263,17.0446,68000.0
2010-06-22 13:30:00,27.86,27.91,27.83,27.89,80400.0,17.0446,17.0752,17.0263,17.063,80400.0
2010-06-22 14:00:00,27.88,27.88,27.79,27.81,55000.0,17.0569,17.0569,17.0018,17.014,55000.0
2010-06-22 14:30:00,27.81,27.83,27.6,27.65,98400.0,17.014,17.0263,16.8856,16.9161,98400.0
2010-06-22 15:00:00,27.65,27.7,27.6,27.62,86200.0,16.9161,16.9467,16.8856,16.8978,86200.0
2010-06-22 15:30:00,27.62,27.63,27.49,27.54,217900.0,16.8978,16.9039,16.8183,16.8489,217900.0
2010-06-23 09:30:00,27.63,27.74,27.35,27.53,43100.0,16.9039,16.9712,16.7326,16.8427,43100.0
2010-06-23 10:00:00,27.52,27.52,27.26,27.45,104200.0,16.8366,16.8366,16.6775,16.7938,104200.0
2010-06-23 10:30:00,27.45,27.51,27.42,27.42,55000.0,16.7938,16.8305,16.7754,16.7754,55000.0
2010-06-23 11:00:00,27.42,27.46,27.34,27.45,32600.0,16.7754,16.7999,16.7265,16.7938,32600.0
2010-06-23 11:30:00,27.45,27.45,27.34,27.37,23600.0,16.7938,16.7938,16.7265,16.7448,23600.0
2010-06-23 12:00:00,27.37,27.37,27.31,27.34,24700.0,16.7448,16.7448,16.7081,16.7265,24700.0
2010-06-23 12:30:00,27.33,27.4,27.31,27.36,64400.0,16.7204,16.7632,16.7081,16.7387,64400.0
2010-06-23 13:00:00,27.36,27.39,27.32,27.38,33300.0,16.7387,16.7571,16.7143,16.751,33300.0
2010-06-23 13:30:00,27.37,27.39,27.32,27.33,81400.0,16.7448,16.7571,16.7143,16.7204,81400.0
2010-06-23 14:00:00,27.33,27.35,27.21,27.29,93900.0,16.7204,16.7326,16.647,16.6959,93900.0
2010-06-23 14:30:00,27.29,27.49,27.2,27.22,207100.0,16.6959,16.8183,16.6408,16.6531,207100.0
2010-06-23 15:00:00,27.23,27.32,27.15,27.31,118000.0,16.6592,16.7143,16.6103,16.7081,118000.0
2010-06-23 15:30:00,27.31,27.37,27.25,27.32,201100.0,16.7081,16.7448,16.6714,16.7143,201100.0
2010-06-24 09:30:00,27.3,27.33,27.11,27.17,70500.0,16.702,16.7204,16.5858,16.6225,70500.0
2010-06-24 10:00:00,27.18,27.3,27.17,27.29,70900.0,16.6286,16.702,16.6225,16.6959,70900.0
2010-06-24 10:30:00,27.28,27.31,27.1,27.11,107500.0,16.6898,16.7081,16.5797,16.5858,107500.0
2010-06-24 11:00:00,27.12,27.12,27.0,27.04,42300.0,16.5919,16.5919,16.5185,16.543,42300.0
2010-06-24 11:30:00,27.04,27.11,27.02,27.04,47500.0,16.543,16.5858,16.5307,16.543,47500.0
2010-06-24 12:00:00,27.05,27.11,27.02,27.03,45000.0,16.5491,16.5858,16.5307,16.5368,45000.0
2010-06-24 12:30:00,27.03,27.09,26.99,27.07,61500.0,16.5368,16.5735,16.5124,16.5613,61500.0
2010-06-24 13:00:00,27.07,27.17,27.05,27.11,26900.0,16.5613,16.6225,16.5491,16.5858,26900.0
2010-06-24 13:30:00,27.12,27.32,27.11,27.31,37200.0,16.5919,16.7143,16.5858,16.7081,37200.0
2010-06-24 14:00:00,27.3,27.3,27.2,27.23,37500.0,16.702,16.702,16.6408,16.6592,37500.0
2010-06-24 14:30:00,27.23,27.23,27.04,27.07,45800.0,16.6592,16.6592,16.543,16.5613,45800.0
2010-06-24 15:00:00,27.08,27.13,26.96,27.04,72200.0,16.5674,16.598,16.494,16.543,72200.0
2010-06-24 15:30:00,27.05,27.08,26.87,26.95,170000.0,16.5491,16.5674,16.4389,16.4879,170000.0
2010-06-25 09:30:00,27.12,27.12,26.86,26.94,44800.0,16.5919,16.5919,16.4328,16.4818,44800.0
2010-06-25 10:00:00,26.95,27.01,26.88,26.95,47700.0,16.4879,16.5246,16.4451,16.4879,47700.0
2010-06-25 10:30:00,26.94,27.01,26.85,26.86,54400.0,16.4818,16.5246,16.4267,16.4328,54400.0
2010-06-25 11:00:00,26.87,27.0,26.87,27.0,41100.0,16.4389,16.5185,16.4389,16.5185,41100.0
2010-06-25 11:30:00,26.99,27.08,26.95,27.02,36500.0,16.5124,16.5674,16.4879,16.5307,36500.0
2010-06-25 12:00:00,27.03,27.04,26.97,26.99,30700.0,16.5368,16.543,16.5001,16.5124,30700.0
2010-06-25 12:30:00,26.99,27.06,26.98,27.0,55600.0,16.5124,16.5552,16.5062,16.5185,55600.0
2010-06-25 13:00:00,27.0,27.24,26.99,27.23,44300.0,16.5185,16.6653,16.5124,16.6592,44300.0
2010-06-25 13:30:00,27.23,27.3,27.21,27.28,40700.0,16.6592,16.702,16.647,16.6898,40700.0
2010-06-25 14:00:00,27.27,27.29,27.2,27.29,33800.0,16.6837,16.6959,16.6408,16.6959,33800.0
2010-06-25 14:30:00,27.28,27.33,27.23,27.31,33900.0,16.6898,16.7204,16.6592,16.7081,33900.0
2010-06-25 15:00:00,27.3,27.3,27.18,27.23,49100.0,16.702,16.702,16.6286,16.6592,49100.0
2010-06-25 15:30:00,27.23,27.36,27.22,27.35,224100.0,16.6592,16.7387,16.6531,16.7326,224100.0
2010-06-28 09:30:00,27.45,27.45,27.16,27.26,43000.0,16.7938,16.7938,16.6164,16.6775,43000.0
2010-06-28 10:00:00,27.25,27.31,27.2,27.22,47300.0,16.6714,16.7081,16.6408,16.6531,47300.0
2010-06-28 10:30:00,27.23,27.24,27.17,27.2,97300.0,16.6592,16.6653,16.6225,16.6408,97300.0
2010-06-28 11:00:00,27.2,27.21,27.17,27.19,70200.0,16.6408,16.647,16.6225,16.6347,70200.0
2010-06-28 11:30:00,27.2,27.26,27.18,27.21,54100.0,16.6408,16.6775,16.6286,16.647,54100.0
2010-06-28 12:00:00,27.21,27.29,27.21,27.28,44500.0,16.647,16.6959,16.647,16.6898,44500.0
2010-06-28 12:30:00,27.27,27.3,27.22,27.27,43500.0,16.6837,16.702,16.6531,16.6837,43500.0
2010-06-28 13:00:00,27.26,27.26,27.18,27.19,45200.0,16.6775,16.6775,16.6286,16.6347,45200.0
2010-06-28 13:30:00,27.19,27.2,27.16,27.18,56200.0,16.6347,16.6408,16.6164,16.6286,56200.0
2010-06-28 14:00:00,27.18,27.26,27.17,27.19,73500.0,16.6286,16.6775,16.6225,16.6347,73500.0
2010-06-28 14:30:00,27.18,27.25,27.18,27.25,66200.0,16.6286,16.6714,16.6286,16.6714,66200.0
2010-06-28 15:00:00,27.25,27.26,27.19,27.2,71100.0,16.6714,16.6775,16.6347,16.6408,71100.0
2010-06-28 15:30:00,27.19,27.22,27.07,27.08,180600.0,16.6347,16.6531,16.5613,16.5674,180600.0
2010-06-29 09:30:00,26.77,26.86,26.58,26.68,67000.0,16.3778,16.4328,16.2615,16.3227,67000.0
2010-06-29 10:00:00,26.67,26.7,26.41,26.43,188700.0,16.3166,16.3349,16.1575,16.1698,188700.0
2010-06-29 10:30:00,26.43,26.51,26.41,26.41,94100.0,16.1698,16.2187,16.1575,16.1575,94100.0
2010-06-29 11:00:00,26.42,26.46,26.34,26.35,103500.0,16.1636,16.1881,16.1147,16.1208,103500.0
2010-06-29 11:30:00,26.35,26.38,26.32,26.34,60600.0,16.1208,16.1392,16.1025,16.1147,60600.0
2010-06-29 12:00:00,26.35,26.45,26.31,26.4,75500.0,16.1208,16.182,16.0963,16.1514,75500.0
2010-06-29 12:30:00,26.4,26.41,26.29,26.3,58600.0,16.1514,16.1575,16.0841,16.0902,58600.0
2010-06-29 13:00:00,26.3,26.33,26.24,26.3,73400.0,16.0902,16.1086,16.0535,16.0902,73400.0
2010-06-29 13:30:00,26.29,26.3,26.19,26.27,85000.0,16.0841,16.0902,16.0229,16.0719,85000.0
2010-06-29 14:00:00,26.27,26.37,26.27,26.35,107500.0,16.0719,16.1331,16.0719,16.1208,107500.0
2010-06-29 14:30:00,26.34,26.35,26.27,26.28,127700.0,16.1147,16.1208,16.0719,16.078,127700.0
2010-06-29 15:00:00,26.28,26.31,26.15,26.18,142300.0,16.078,16.0963,15.9985,16.0168,142300.0
2010-06-29 15:30:00,26.17,26.25,26.05,26.2,394000.0,16.0107,16.0596,15.9373,16.029,394000.0
2010-06-30 09:30:00,26.2,26.33,26.16,26.21,68700.0,16.029,16.1086,16.0046,16.0352,68700.0
2010-06-30 10:00:00,26.19,26.25,26.15,26.2,38700.0,16.0229,16.0596,15.9985,16.029,38700.0
2010-06-30 10:30:00,26.19,26.29,26.19,26.22,53200.0,16.0229,16.0841,16.0229,16.0413,53200.0
2010-06-30 11:00:00,26.22,26.27,26.17,26.24,83900.0,16.0413,16.0719,16.0107,16.0535,83900.0
2010-06-30 11:30:00,26.24,26.3,26.2,26.2,78900.0,16.0535,16.0902,16.029,16.029,78900.0
2010-06-30 12:00:00,26.2,26.2,26.16,26.16,49200.0,16.029,16.029,16.0046,16.0046,49200.0
2010-06-30 12:30:00,26.16,26.18,26.08,26.12,61900.0,16.0046,16.0168,15.9556,15.9801,61900.0
2010-06-30 13:00:00,26.12,26.13,26.05,26.13,59900.0,15.9801,15.9862,15.9373,15.9862,59900.0
2010-06-30 13:30:00,26.14,26.19,26.07,26.19,56900.0,15.9923,16.0229,15.9495,16.0229,56900.0
2010-06-30 14:00:00,26.19,26.23,26.13,26.15,89500.0,16.0229,16.0474,15.9862,15.9985,89500.0
2010-06-30 14:30:00,26.15,26.19,26.1,26.13,103700.0,15.9985,16.0229,15.9679,15.9862,103700.0
2010-06-30 15:00:00,26.13,26.17,26.04,26.05,219800.0,15.9862,16.0107,15.9312,15.9373,219800.0
2010-06-30 15:30:00,26.05,26.06,25.86,25.88,328200.0,15.9373,15.9434,15.821,15.8333,328200.0
2010-07-01 09:30:00,25.97,26.06,25.73,25.74,67200.0,15.8883,15.9434,15.7415,15.7476,67200.0
2010-07-01 10:00:00,25.74,25.74,25.58,25.65,88300.0,15.7476,15.7476,15.6497,15.6926,88300.0
2010-07-01 10:30:00,25.64,25.64,25.43,25.44,90100.0,15.6864,15.6864,15.558,15.5641,90100.0
2010-07-01 11:00:00,25.42,25.44,25.31,25.39,130100.0,15.5518,15.5641,15.4845,15.5335,130100.0
2010-07-01 11:30:00,25.39,25.52,25.35,25.39,107700.0,15.5335,15.613,15.509,15.5335,107700.0
2010-07-01 12:00:00,25.38,25.39,25.31,25.37,70800.0,15.5274,15.5335,15.4845,15.5213,70800.0
2010-07-01 12:30:00,25.37,25.61,25.35,25.52,81100.0,15.5213,15.6681,15.509,15.613,81100.0
2010-07-01 13:00:00,25.51,25.55,25.45,25.49,92900.0,15.6069,15.6314,15.5702,15.5947,92900.0
2010-07-01 13:30:00,25.49,25.58,25.45,25.51,106800.0,15.5947,15.6497,15.5702,15.6069,106800.0
2010-07-01 14:00:00,25.51,25.62,25.5,25.56,88500.0,15.6069,15.6742,15.6008,15.6375,88500.0
2010-07-01 14:30:00,25.55,25.61,25.4,25.46,107900.0,15.6314,15.6681,15.5396,15.5763,107900.0
2010-07-01 15:00:00,25.47,25.57,25.44,25.52,177600.0,15.5824,15.6436,15.5641,15.613,177600.0
2010-07-01 15:30:00,25.52,25.61,25.44,25.54,337900.0,15.613,15.6681,15.5641,15.6253,337900.0
2010-07-02 09:30:00,25.68,25.83,25.56,25.6,55000.0,15.7109,15.8027,15.6375,15.662,55000.0
2010-07-02 10:00:00,25.57,25.73,25.5,25.65,37800.0,15.6436,15.7415,15.6008,15.6926,37800.0
2010-07-02 10:30:00,25.64,25.64,25.54,25.56,44700.0,15.6864,15.6864,15.6253,15.6375,44700.0
2010-07-02 11:00:00,25.57,25.61,25.51,25.51,79700.0,15.6436,15.6681,15.6069,15.6069,79700.0
2010-07-02 11:30:00,25.51,25.52,25.4,25.42,91900.0,15.6069,15.613,15.5396,15.5518,91900.0
2010-07-02 12:00:00,25.42,25.48,25.39,25.44,21900.0,15.5518,15.5886,15.5335,15.5641,21900.0
2010-07-02 12:30:00,25.43,25.45,25.34,25.35,37000.0,15.558,15.5702,15.5029,15.509,37000.0
2010-07-02 13:00:00,25.35,25.4,25.3,25.33,27700.0,15.509,15.5396,15.4784,15.4968,27700.0
2010-07-02 13:30:00,25.33,25.5,25.33,25.48,71900.0,15.4968,15.6008,15.4968,15.5886,71900.0
2010-07-02 14:00:00,25.48,25.51,25.43,25.5,65700.0,15.5886,15.6069,15.558,15.6008,65700.0
2010-07-02 14:30:00,25.49,25.51,25.44,25.48,55800.0,15.5947,15.6069,15.5641,15.5886,55800.0
2010-07-02 15:00:00,25.47,25.6,25.46,25.57,66100.0,15.5824,15.662,15.5763,15.6436,66100.0
2010-07-02 15:30:00,25.55,25.72,25.52,25.54,203100.0,15.6314,15.7354,15.613,15.6253,203100.0
2010-07-06 09:30:00,25.74,25.91,25.73,25.8,67600.0,15.7476,15.8516,15.7415,15.7843,67600.0
2010-07-06 10:00:00,25.79,25.92,25.73,25.81,72200.0,15.7782,15.8577,15.7415,15.7904,72200.0
2010-07-06 10:30:00,25.81,25.82,25.73,25.73,59700.0,15.7904,15.7966,15.7415,15.7415,59700.0
2010-07-06 11:00:00,25.74,25.76,25.62,25.64,44200.0,15.7476,15.7599,15.6742,15.6864,44200.0
2010-07-06 11:30:00,25.64,25.71,25.64,25.69,40600.0,15.6864,15.7293,15.6864,15.717,40600.0
2010-07-06 12:00:00,25.69,25.76,25.63,25.63,52200.0,15.717,15.7599,15.6803,15.6803,52200.0
2010-07-06 12:30:00,25.63,25.66,25.45,25.49,63600.0,15.6803,15.6987,15.5702,15.5947,63600.0
2010-07-06 13:00:00,25.49,25.55,25.45,25.51,45200.0,15.5947,15.6314,15.5702,15.6069,45200.0
2010-07-06 13:30:00,25.51,25.53,25.33,25.37,52600.0,15.6069,15.6191,15.4968,15.5213,52600.0
2010-07-06 14:00:00,25.37,25.4,25.26,25.38,54700.0,15.5213,15.5396,15.454,15.5274,54700.0
2010-07-06 14:30:00,25.38,25.44,25.35,25.35,46900.0,15.5274,15.5641,15.509,15.509,46900.0
2010-07-06 15:00:00,25.35,25.39,25.25,25.34,87700.0,15.509,15.5335,15.4478,15.5029,87700.0
2010-07-06 15:30:00,25.33,25.52,25.31,25.52,219400.0,15.4968,15.613,15.4845,15.613,219400.0
2010-07-07 09:30:00,25.64,25.65,25.53,25.64,47800.0,15.6864,15.6926,15.6191,15.6864,47800.0
2010-07-07 10:00:00,25.65,25.83,25.65,25.81,97400.0,15.6926,15.8027,15.6926,15.7904,97400.0
2010-07-07 10:30:00,25.81,25.91,25.81,25.9,59800.0,15.7904,15.8516,15.7904,15.8455,59800.0
2010-07-07 11:00:00,25.9,25.91,25.76,25.84,62200.0,15.8455,15.8516,15.7599,15.8088,62200.0
2010-07-07 11:30:00,25.82,25.89,25.77,25.79,39700.0,15.7966,15.8394,15.766,15.7782,39700.0
2010-07-07 12:00:00,25.8,25.83,25.74,25.8,59900.0,15.7843,15.8027,15.7476,15.7843,59900.0
2010-07-07 12:30:00,25.81,25.86,25.8,25.83,65400.0,15.7904,15.821,15.7843,15.8027,65400.0
2010-07-07 13:00:00,25.83,25.96,25.83,25.94,90100.0,15.8027,15.8822,15.8027,15.87,90100.0
2010-07-07 13:30:00,25.94,25.98,25.92,25.96,36600.0,15.87,15.8945,15.8577,15.8822,36600.0
2010-07-07 14:00:00,25.96,26.01,25.95,25.95,55700.0,15.8822,15.9128,15.8761,15.8761,55700.0
2010-07-07 14:30:00,25.95,26.03,25.92,26.03,43800.0,15.8761,15.925,15.8577,15.925,43800.0
2010-07-07 15:00:00,26.04,26.18,25.99,26.15,123600.0,15.9312,16.0168,15.9006,15.9985,123600.0
2010-07-07 15:30:00,26.16,26.35,26.12,26.33,309700.0,16.0046,16.1208,15.9801,16.1086,309700.0
2010-07-08 09:30:00,26.62,26.64,26.34,26.55,86700.0,16.286,16.2982,16.1147,16.2432,86700.0
2010-07-08 10:00:00,26.54,26.66,26.51,26.63,81500.0,16.2371,16.3105,16.2187,16.2921,81500.0
2010-07-08 10:30:00,26.63,26.63,26.42,26.45,81400.0,16.2921,16.2921,16.1636,16.182,81400.0
2010-07-08 11:00:00,26.45,26.68,26.42,26.64,111700.0,16.182,16.3227,16.1636,16.2982,111700.0
2010-07-08 11:30:00,26.64,26.73,26.63,26.7,114800.0,16.2982,16.3533,16.2921,16.3349,114800.0
2010-07-08 12:00:00,26.7,26.77,26.69,26.71,121300.0,16.3349,16.3778,16.3288,16.3411,121300.0
2010-07-08 12:30:00,26.71,26.71,26.66,26.68,51700.0,16.3411,16.3411,16.3105,16.3227,51700.0
2010-07-08 13:00:00,26.68,26.71,26.65,26.66,58600.0,16.3227,16.3411,16.3044,16.3105,58600.0
2010-07-08 13:30:00,26.66,26.73,26.65,26.65,73800.0,16.3105,16.3533,16.3044,16.3044,73800.0
2010-07-08 14:00:00,26.66,26.66,26.52,26.56,78600.0,16.3105,16.3105,16.2248,16.2493,78600.0
2010-07-08 14:30:00,26.55,26.69,26.55,26.68,58300.0,16.2432,16.3288,16.2432,16.3227,58300.0
2010-07-08 15:00:00,26.68,26.68,26.56,26.68,109100.0,16.3227,16.3227,16.2493,16.3227,109100.0
2010-07-08 15:30:00,26.69,26.82,26.68,26.82,249400.0,16.3288,16.4084,16.3227,16.4084,249400.0
2010-07-09 09:30:00,26.7,26.89,26.66,26.78,45800.0,16.3349,16.4512,16.3105,16.3839,45800.0
2010-07-09 10:00:00,26.8,26.95,26.8,26.91,48800.0,16.3961,16.4879,16.3961,16.4634,48800.0
2010-07-09 10:30:00,26.91,26.97,26.88,26.9,56700.0,16.4634,16.5001,16.4451,16.4573,56700.0
2010-07-09 11:00:00,26.9,26.91,26.84,26.87,56200.0,16.4573,16.4634,16.4206,16.4389,56200.0
2010-07-09 11:30:00,26.87,26.92,26.86,26.87,36900.0,16.4389,16.4695,16.4328,16.4389,36900.0
2010-07-09 12:00:00,26.88,26.97,26.88,26.97,18300.0,16.4451,16.5001,16.4451,16.5001,18300.0
2010-07-09 12:30:00,26.96,26.96,26.9,26.93,37900.0,16.494,16.494,16.4573,16.4757,37900.0
2010-07-09 13:00:00,26.93,26.98,26.92,26.95,23400.0,16.4757,16.5062,16.4695,16.4879,23400.0
2010-07-09 13:30:00,26.95,27.05,26.95,27.04,39900.0,16.4879,16.5491,16.4879,16.543,39900.0
2010-07-09 14:00:00,27.04,27.04,26.92,26.93,69600.0,16.543,16.543,16.4695,16.4757,69600.0
2010-07-09 14:30:00,26.93,27.07,26.93,27.06,43300.0,16.4757,16.5613,16.4757,16.5552,43300.0
2010-07-09 15:00:00,27.06,27.09,27.0,27.01,72600.0,16.5552,16.5735,16.5185,16.5246,72600.0
2010-07-09 15:30:00,27.01,27.08,26.98,27.06,185400.0,16.5246,16.5674,16.5062,16.5552,185400.0
2010-07-12 09:30:00,27.0,27.03,26.87,26.97,65600.0,16.5185,16.5368,16.4389,16.5001,65600.0
2010-07-12 10:00:00,27.0,27.06,26.97,27.03,64200.0,16.5185,16.5552,16.5001,16.5368,64200.0
2010-07-12 10:30:00,27.03,27.08,27.01,27.03,145300.0,16.5368,16.5674,16.5246,16.5368,145300.0
2010-07-12 11:00:00,27.03,27.03,26.93,26.96,179000.0,16.5368,16.5368,16.4757,16.494,179000.0
2010-07-12 11:30:00,26.97,27.0,26.96,26.99,61200.0,16.5001,16.5185,16.494,16.5124,61200.0
2010-07-12 12:00:00,27.0,27.13,27.0,27.1,62000.0,16.5185,16.598,16.5185,16.5797,62000.0
2010-07-12 12:30:00,27.1,27.15,27.04,27.04,58800.0,16.5797,16.6103,16.543,16.543,58800.0
2010-07-12 13:00:00,27.04,27.13,27.03,27.13,38700.0,16.543,16.598,16.5368,16.598,38700.0
2010-07-12 13:30:00,27.13,27.15,27.07,27.15,43900.0,16.598,16.6103,16.5613,16.6103,43900.0
2010-07-12 14:00:00,27.15,27.15,27.04,27.05,35000.0,16.6103,16.6103,16.543,16.5491,35000.0
2010-07-12 14:30:00,27.04,27.08,27.0,27.05,59900.0,16.543,16.5674,16.5185,16.5491,59900.0
2010-07-12 15:00:00,27.05,27.08,27.02,27.05,97400.0,16.5491,16.5674,16.5307,16.5491,97400.0
2010-07-12 15:30:00,27.06,27.09,27.0,27.02,138800.0,16.5552,16.5735,16.5185,16.5307,138800.0
2010-07-13 09:30:00,27.25,27.4,27.23,27.35,86800.0,16.6714,16.7632,16.6592,16.7326,86800.0
2010-07-13 10:00:00,27.37,27.45,27.35,27.37,51500.0,16.7448,16.7938,16.7326,16.7448,51500.0
2010-07-13 10:30:00,27.37,27.4,27.33,27.37,54600.0,16.7448,16.7632,16.7204,16.7448,54600.0
2010-07-13 11:00:00,27.37,27.42,27.35,27.42,71500.0,16.7448,16.7754,16.7326,16.7754,71500.0
2010-07-13 11:30:00,27.42,27.56,27.41,27.53,85200.0,16.7754,16.8611,16.7693,16.8427,85200.0
2010-07-13 12:00:00,27.53,27.59,27.53,27.57,75100.0,16.8427,16.8794,16.8427,16.8672,75100.0
2010-07-13 12:30:00,27.57,27.6,27.5,27.5,136400.0,16.8672,16.8856,16.8244,16.8244,136400.0
2010-07-13 13:00:00,27.5,27.51,27.39,27.43,61300.0,16.8244,16.8305,16.7571,16.7816,61300.0
2010-07-13 13:30:00,27.44,27.5,27.43,27.44,75200.0,16.7877,16.8244,16.7816,16.7877,75200.0
2010-07-13 14:00:00,27.44,27.52,27.44,27.49,45400.0,16.7877,16.8366,16.7877,16.8183,45400.0
2010-07-13 14:30:00,27.49,27.54,27.49,27.53,54500.0,16.8183,16.8489,16.8183,16.8427,54500.0
2010-07-13 15:00:00,27.54,27.6,27.54,27.6,83500.0,16.8489,16.8856,16.8489,16.8856,83500.0
2010-07-13 15:30:00,27.59,27.67,27.56,27.61,197200.0,16.8794,16.9284,16.8611,16.8917,197200.0
2010-07-14 09:30:00,27.46,27.49,27.16,27.19,58300.0,16.7999,16.8183,16.6164,16.6347,58300.0
2010-07-14 10:00:00,27.18,27.39,27.18,27.35,60200.0,16.6286,16.7571,16.6286,16.7326,60200.0
2010-07-14 10:30:00,27.35,27.43,27.32,27.43,65600.0,16.7326,16.7816,16.7143,16.7816,65600.0
2010-07-14 11:00:00,27.42,27.5,27.4,27.48,61600.0,16.7754,16.8244,16.7632,16.8121,61600.0
2010-07-14 11:30:00,27.48,27.63,27.48,27.6,123400.0,16.8121,16.9039,16.8121,16.8856,123400.0
2010-07-14 12:00:00,27.6,27.69,27.58,27.6,98300.0,16.8856,16.9406,16.8733,16.8856,98300.0
2010-07-14 12:30:00,27.59,27.59,27.51,27.55,27100.0,16.8794,16.8794,16.8305,16.855,27100.0
2010-07-14 13:00:00,27.55,27.57,27.53,27.54,27100.0,16.855,16.8672,16.8427,16.8489,27100.0
2010-07-14 13:30:00,27.54,27.57,27.48,27.48,51000.0,16.8489,16.8672,16.8121,16.8121,51000.0
2010-07-14 14:00:00,27.48,27.49,27.35,27.4,93000.0,16.8121,16.8183,16.7326,16.7632,93000.0
2010-07-14 14:30:00,27.4,27.47,27.38,27.44,79200.0,16.7632,16.806,16.751,16.7877,79200.0
2010-07-14 15:00:00,27.45,27.53,27.43,27.5,93700.0,16.7938,16.8427,16.7816,16.8244,93700.0
2010-07-14 15:30:00,27.5,27.53,27.41,27.53,173000.0,16.8244,16.8427,16.7693,16.8427,173000.0
2010-07-15 09:30:00,27.63,27.66,27.47,27.48,64900.0,16.9039,16.9223,16.806,16.8121,64900.0
2010-07-15 10:00:00,27.48,27.48,27.17,27.28,65100.0,16.8121,16.8121,16.6225,16.6898,65100.0
2010-07-15 10:30:00,27.27,27.28,27.2,27.22,59000.0,16.6837,16.6898,16.6408,16.6531,59000.0
2010-07-15 11:00:00,27.23,27.32,27.16,27.3,52600.0,16.6592,16.7143,16.6164,16.702,52600.0
2010-07-15 11:30:00,27.29,27.3,27.24,27.25,50500.0,16.6959,16.702,16.6653,16.6714,50500.0
2010-07-15 12:00:00,27.24,27.25,27.17,27.21,32400.0,16.6653,16.6714,16.6225,16.647,32400.0
2010-07-15 12:30:00,27.2,27.3,27.2,27.28,36500.0,16.6408,16.702,16.6408,16.6898,36500.0
2010-07-15 13:00:00,27.29,27.45,27.29,27.41,32800.0,16.6959,16.7938,16.6959,16.7693,32800.0
2010-07-15 13:30:00,27.42,27.44,27.35,27.35,33500.0,16.7754,16.7877,16.7326,16.7326,33500.0
2010-07-15 14:00:00,27.35,27.4,27.31,27.4,41000.0,16.7326,16.7632,16.7081,16.7632,41000.0
2010-07-15 14:30:00,27.41,27.43,27.34,27.35,49500.0,16.7693,16.7816,16.7265,16.7326,49500.0
2010-07-15 15:00:00,27.35,27.38,27.22,27.32,95200.0,16.7326,16.751,16.6531,16.7143,95200.0
2010-07-15 15:30:00,27.32,27.56,27.32,27.5,237600.0,16.7143,16.8611,16.7143,16.8244,237600.0
2010-07-16 09:30:00,27.36,27.39,27.02,27.04,180500.0,16.7387,16.7571,16.5307,16.543,180500.0
2010-07-16 10:00:00,27.05,27.1,26.95,27.04,54000.0,16.5491,16.5797,16.4879,16.543,54000.0
2010-07-16 10:30:00,27.05,27.12,27.0,27.11,48100.0,16.5491,16.5919,16.5185,16.5858,48100.0
2010-07-16 11:00:00,27.11,27.14,27.01,27.09,49400.0,16.5858,16.6041,16.5246,16.5735,49400.0
2010-07-16 11:30:00,27.09,27.1,26.97,26.99,45400.0,16.5735,16.5797,16.5001,16.5124,45400.0
2010-07-16 12:00:00,26.98,27.03,26.93,26.98,41700.0,16.5062,16.5368,16.4757,16.5062,41700.0
2010-07-16 12:30:00,26.97,26.99,26.92,26.94,37500.0,16.5001,16.5124,16.4695,16.4818,37500.0
2010-07-16 13:00:00,26.95,26.99,26.93,26.93,90500.0,16.4879,16.5124,16.4757,16.4757,90500.0
2010-07-16 13:30:00,26.93,26.99,26.87,26.89,56000.0,16.4757,16.5124,16.4389,16.4512,56000.0
2010-07-16 14:00:00,26.88,26.92,26.83,26.84,51200.0,16.4451,16.4695,16.4145,16.4206,51200.0
2010-07-16 14:30:00,26.85,26.89,26.8,26.8,74400.0,16.4267,16.4512,16.3961,16.3961,74400.0
2010-07-16 15:00:00,26.81,26.83,26.64,26.68,104700.0,16.4022,16.4145,16.2982,16.3227,104700.0
2010-07-16 15:30:00,26.69,26.81,26.58,26.62,283600.0,16.3288,16.4022,16.2615,16.286,283600.0
2010-07-19 09:30:00,26.68,26.74,26.6,26.65,48700.0,16.3227,16.3594,16.2738,16.3044,48700.0
2010-07-19 10:00:00,26.63,26.65,26.49,26.5,42000.0,16.2921,16.3044,16.2065,16.2126,42000.0
2010-07-19 10:30:00,26.5,26.56,26.45,26.54,105300.0,16.2126,16.2493,16.182,16.2371,105300.0
2010-07-19 11:00:00,26.53,26.63,26.5,26.59,89500.0,16.2309,16.2921,16.2126,16.2676,89500.0
2010-07-19 11:30:00,26.58,26.65,26.54,26.65,37900.0,16.2615,16.3044,16.2371,16.3044,37900.0
2010-07-19 12:00:00,26.65,26.72,26.56,26.72,46300.0,16.3044,16.3472,16.2493,16.3472,46300.0
2010-07-19 12:30:00,26.71,26.78,26.67,26.71,32300.0,16.3411,16.3839,16.3166,16.3411,32300.0
2010-07-19 13:00:00,26.72,26.74,26.62,26.62,20600.0,16.3472,16.3594,16.286,16.286,20600.0
2010-07-19 13:30:00,26.63,26.67,26.6,26.61,28300.0,16.2921,16.3166,16.2738,16.2799,28300.0
2010-07-19 14:00:00,26.61,26.73,26.61,26.7,45400.0,16.2799,16.3533,16.2799,16.3349,45400.0
2010-07-19 14:30:00,26.69,26.83,26.69,26.78,52000.0,16.3288,16.4145,16.3288,16.3839,52000.0
2010-07-19 15:00:00,26.78,26.89,26.72,26.75,64000.0,16.3839,16.4512,16.3472,16.3655,64000.0
2010-07-19 15:30:00,26.75,26.79,26.69,26.77,135700.0,16.3655,16.39,16.3288,16.3778,135700.0
2010-07-20 09:30:00,26.43,26.52,26.23,26.26,152100.0,16.1698,16.2248,16.0474,16.0658,152100.0
2010-07-20 10:00:00,26.26,26.31,26.17,26.26,115000.0,16.0658,16.0963,16.0107,16.0658,115000.0
2010-07-20 10:30:00,26.27,26.31,26.24,26.28,52700.0,16.0719,16.0963,16.0535,16.078,52700.0
2010-07-20 11:00:00,26.29,26.47,26.29,26.43,57800.0,16.0841,16.1942,16.0841,16.1698,57800.0
2010-07-20 11:30:00,26.44,26.44,26.35,26.38,46800.0,16.1759,16.1759,16.1208,16.1392,46800.0
2010-07-20 12:00:00,26.38,26.43,26.36,26.41,34700.0,16.1392,16.1698,16.1269,16.1575,34700.0
2010-07-20 12:30:00,26.42,26.47,26.4,26.47,34400.0,16.1636,16.1942,16.1514,16.1942,34400.0
2010-07-20 13:00:00,26.47,26.53,26.46,26.52,40500.0,16.1942,16.2309,16.1881,16.2248,40500.0
2010-07-20 13:30:00,26.53,26.77,26.53,26.75,55000.0,16.2309,16.3778,16.2309,16.3655,55000.0
2010-07-20 14:00:00,26.77,26.77,26.66,26.71,64800.0,16.3778,16.3778,16.3105,16.3411,64800.0
2010-07-20 14:30:00,26.71,26.78,26.7,26.73,66800.0,16.3411,16.3839,16.3349,16.3533,66800.0
2010-07-20 15:00:00,26.73,26.9,26.72,26.88,106700.0,16.3533,16.4573,16.3472,16.4451,106700.0
2010-07-20 15:30:00,26.89,27.08,26.89,27.04,227900.0,16.4512,16.5674,16.4512,16.543,227900.0
2010-07-21 09:30:00,27.16,27.22,26.94,26.96,48800.0,16.6164,16.6531,16.4818,16.494,48800.0
2010-07-21 10:00:00,26.97,27.03,26.95,27.02,53800.0,16.5001,16.5368,16.4879,16.5307,53800.0
2010-07-21 10:30:00,27.02,27.02,26.97,26.98,35400.0,16.5307,16.5307,16.5001,16.5062,35400.0
2010-07-21 11:00:00,26.98,26.98,26.87,26.94,47000.0,16.5062,16.5062,16.4389,16.4818,47000.0
2010-07-21 11:30:00,26.93,26.99,26.88,26.96,39200.0,16.4757,16.5124,16.4451,16.494,39200.0
2010-07-21 12:00:00,26.98,27.03,26.98,27.03,26500.0,16.5062,16.5368,16.5062,16.5368,26500.0
2010-07-21 12:30:00,27.04,27.07,26.97,26.98,33800.0,16.543,16.5613,16.5001,16.5062,33800.0
2010-07-21 13:00:00,26.98,27.0,26.96,26.98,15200.0,16.5062,16.5185,16.494,16.5062,15200.0
2010-07-21 13:30:00,26.99,27.02,26.96,26.97,23500.0,16.5124,16.5307,16.494,16.5001,23500.0
2010-07-21 14:00:00,26.97,26.98,26.68,26.74,106500.0,16.5001,16.5062,16.3227,16.3594,106500.0
2010-07-21 14:30:00,26.72,26.74,26.56,26.58,110500.0,16.3472,16.3594,16.2493,16.2615,110500.0
2010-07-21 15:00:00,26.57,26.68,26.55,26.6,78100.0,16.2554,16.3227,16.2432,16.2738,78100.0
2010-07-21 15:30:00,26.59,26.64,26.47,26.5,222500.0,16.2676,16.2982,16.1942,16.2126,222500.0
2010-07-22 09:30:00,26.86,27.01,26.79,27.01,58800.0,16.4328,16.5246,16.39,16.5246,58800.0
2010-07-22 10:00:00,27.01,27.17,27.01,27.08,52700.0,16.5246,16.6225,16.5246,16.5674,52700.0
2010-07-22 10:30:00,27.08,27.2,27.07,27.18,71100.0,16.5674,16.6408,16.5613,16.6286,71100.0
2010-07-22 11:00:00,27.18,27.19,27.14,27.17,35900.0,16.6286,16.6347,16.6041,16.6225,35900.0
2010-07-22 11:30:00,27.17,27.19,27.02,27.05,71100.0,16.6225,16.6347,16.5307,16.5491,71100.0
2010-07-22 12:00:00,27.05,27.07,26.93,26.96,94300.0,16.5491,16.5613,16.4757,16.494,94300.0
2010-07-22 12:30:00,26.97,27.08,26.96,27.06,40800.0,16.5001,16.5674,16.494,16.5552,40800.0
2010-07-22 13:00:00,27.07,27.08,27.03,27.06,73400.0,16.5613,16.5674,16.5368,16.5552,73400.0
2010-07-22 13:30:00,27.06,27.08,27.03,27.05,29800.0,16.5552,16.5674,16.5368,16.5491,29800.0
2010-07-22 14:00:00,27.05,27.18,27.05,27.17,53600.0,16.5491,16.6286,16.5491,16.6225,53600.0
2010-07-22 14:30:00,27.16,27.18,27.12,27.17,64800.0,16.6164,16.6286,16.5919,16.6225,64800.0
2010-07-22 15:00:00,27.17,27.28,27.17,27.26,104900.0,16.6225,16.6898,16.6225,16.6775,104900.0
2010-07-22 15:30:00,27.26,27.27,27.05,27.23,378100.0,16.6775,16.6837,16.5491,16.6592,378100.0
2010-07-23 09:30:00,27.24,27.33,27.1,27.13,43200.0,16.6653,16.7204,16.5797,16.598,43200.0
2010-07-23 10:00:00,27.13,27.34,27.12,27.34,28200.0,16.598,16.7265,16.5919,16.7265,28200.0
2010-07-23 10:30:00,27.35,27.39,27.31,27.31,30500.0,16.7326,16.7571,16.7081,16.7081,30500.0
2010-07-23 11:00:00,27.31,27.36,27.29,27.36,123800.0,16.7081,16.7387,16.6959,16.7387,123800.0
2010-07-23 11:30:00,27.36,27.46,27.28,27.41,96700.0,16.7387,16.7999,16.6898,16.7693,96700.0
2010-07-23 12:00:00,27.42,27.5,27.32,27.42,81300.0,16.7754,16.8244,16.7143,16.7754,81300.0
2010-07-23 12:30:00,27.42,27.45,27.31,27.39,45400.0,16.7754,16.7938,16.7081,16.7571,45400.0
2010-07-23 13:00:00,27.39,27.55,27.33,27.55,39200.0,16.7571,16.855,16.7204,16.855,39200.0
2010-07-23 13:30:00,27.55,27.59,27.53,27.58,37000.0,16.855,16.8794,16.8427,16.8733,37000.0
2010-07-23 14:00:00,27.57,27.6,27.48,27.49,33000.0,16.8672,16.8856,16.8121,16.8183,33000.0
2010-07-23 14:30:00,27.49,27.58,27.49,27.54,39700.0,16.8183,16.8733,16.8183,16.8489,39700.0
2010-07-23 15:00:00,27.55,27.56,27.47,27.52,60800.0,16.855,16.8611,16.806,16.8366,60800.0
2010-07-23 15:30:00,27.51,27.56,27.38,27.55,162400.0,16.8305,16.8611,16.751,16.855,162400.0
2010-07-26 09:30:00,27.57,27.59,27.44,27.57,25400.0,16.8672,16.8794,16.7877,16.8672,25400.0
2010-07-26 10:00:00,27.6,27.78,27.57,27.75,34900.0,16.8856,16.9957,16.8672,16.9773,34900.0
2010-07-26 10:30:00,27.75,27.79,27.7,27.78,34400.0,16.9773,17.0018,16.9467,16.9957,34400.0
2010-07-26 11:00:00,27.79,27.83,27.74,27.8,57600.0,17.0018,17.0263,16.9712,17.0079,57600.0
2010-07-26 11:30:00,27.81,27.84,27.78,27.84,40000.0,17.014,17.0324,16.9957,17.0324,40000.0
2010-07-26 12:00:00,27.83,27.88,27.81,27.88,46600.0,17.0263,17.0569,17.014,17.0569,46600.0
2010-07-26 12:30:00,27.87,27.88,27.73,27.75,49600.0,17.0507,17.0569,16.9651,16.9773,49600.0
2010-07-26 13:00:00,27.76,27.76,27.7,27.74,43900.0,16.9834,16.9834,16.9467,16.9712,43900.0
2010-07-26 13:30:00,27.75,27.81,27.74,27.79,25500.0,16.9773,17.014,16.9712,17.0018,25500.0
2010-07-26 14:00:00,27.78,27.82,27.75,27.76,24200.0,16.9957,17.0202,16.9773,16.9834,24200.0
2010-07-26 14:30:00,27.75,27.76,27.69,27.71,47800.0,16.9773,16.9834,16.9406,16.9529,47800.0
2010-07-26 15:00:00,27.72,27.83,27.71,27.8,71900.0,16.959,17.0263,16.9529,17.0079,71900.0
2010-07-26 15:30:00,27.81,27.92,27.78,27.92,157800.0,17.014,17.0813,16.9957,17.0813,157800.0
2010-07-27 09:30:00,28.1,28.1,28.0,28.0,46300.0,17.1915,17.1915,17.1303,17.1303,46300.0
2010-07-27 10:00:00,28.01,28.1,27.89,28.06,77100.0,17.1364,17.1915,17.063,17.167,77100.0
2010-07-27 10:30:00,28.06,28.1,27.95,28.0,95100.0,17.167,17.1915,17.0997,17.1303,95100.0
2010-07-27 11:00:00,28.0,28.01,27.92,27.96,44000.0,17.1303,17.1364,17.0813,17.1058,44000.0
2010-07-27 11:30:00,27.95,28.02,27.91,28.02,88100.0,17.0997,17.1425,17.0752,17.1425,88100.0
2010-07-27 12:00:00,28.03,28.08,27.99,28.07,89300.0,17.1486,17.1792,17.1242,17.1731,89300.0
2010-07-27 12:30:00,28.06,28.09,28.04,28.05,41800.0,17.167,17.1853,17.1547,17.1609,41800.0
2010-07-27 13:00:00,28.05,28.1,28.0,28.01,47800.0,17.1609,17.1915,17.1303,17.1364,47800.0
2010-07-27 13:30:00,28.01,28.07,28.0,28.01,41400.0,17.1364,17.1731,17.1303,17.1364,41400.0
2010-07-27 14:00:00,28.02,28.08,28.0,28.05,43300.0,17.1425,17.1792,17.1303,17.1609,43300.0
2010-07-27 14:30:00,28.06,28.09,28.01,28.02,41100.0,17.167,17.1853,17.1364,17.1425,41100.0
2010-07-27 15:00:00,28.03,28.09,28.02,28.08,63500.0,17.1486,17.1853,17.1425,17.1792,63500.0
2010-07-27 15:30:00,28.08,28.08,27.99,28.02,149300.0,17.1792,17.1792,17.1242,17.1425,149300.0
2010-07-28 09:30:00,28.08,28.08,27.41,27.96,94000.0,17.1792,17.1792,16.7693,17.1058,94000.0
2010-07-28 10:00:00,27.97,27.97,27.85,27.92,42500.0,17.1119,17.1119,17.0385,17.0813,42500.0
2010-07-28 10:30:00,27.91,27.98,27.85,27.94,53600.0,17.0752,17.118,17.0385,17.0936,53600.0
2010-07-28 11:00:00,27.94,27.99,27.9,27.96,38600.0,17.0936,17.1242,17.0691,17.1058,38600.0
2010-07-28 11:30:00,27.96,28.0,27.94,27.96,72400.0,17.1058,17.1303,17.0936,17.1058,72400.0
2010-07-28 12:00:00,27.95,27.98,27.9,27.98,31200.0,17.0997,17.118,17.0691,17.118,31200.0
2010-07-28 12:30:00,27.98,28.02,27.94,28.02,43300.0,17.118,17.1425,17.0936,17.1425,43300.0
2010-07-28 13:00:00,28.03,28.03,27.88,27.93,96000.0,17.1486,17.1486,17.0569,17.0875,96000.0
2010-07-28 13:30:00,27.93,27.93,27.82,27.86,64000.0,17.0875,17.0875,17.0202,17.0446,64000.0
2010-07-28 14:00:00,27.86,27.92,27.72,27.78,118300.0,17.0446,17.0813,16.959,16.9957,118300.0
2010-07-28 14:30:00,27.77,27.8,27.71,27.75,90800.0,16.9896,17.0079,16.9529,16.9773,90800.0
2010-07-28 15:00:00,27.75,27.76,27.58,27.63,168200.0,16.9773,16.9834,16.8733,16.9039,168200.0
2010-07-28 15:30:00,27.63,27.78,27.62,27.71,210700.0,16.9039,16.9957,16.8978,16.9529,210700.0
2010-07-29 09:30:00,28.04,28.09,27.77,27.86,81200.0,17.1547,17.1853,16.9896,17.0446,81200.0
2010-07-29 10:00:00,27.87,27.93,27.81,27.92,52400.0,17.0507,17.0875,17.014,17.0813,52400.0
2010-07-29 10:30:00,27.92,28.09,27.89,28.05,74400.0,17.0813,17.1853,17.063,17.1609,74400.0
2010-07-29 11:00:00,28.03,28.03,27.61,27.63,124900.0,17.1486,17.1486,16.8917,16.9039,124900.0
2010-07-29 11:30:00,27.63,27.63,27.48,27.52,104500.0,16.9039,16.9039,16.8121,16.8366,104500.0
2010-07-29 12:00:00,27.52,27.59,27.44,27.56,77600.0,16.8366,16.8794,16.7877,16.8611,77600.0
2010-07-29 12:30:00,27.55,27.62,27.44,27.6,73300.0,16.855,16.8978,16.7877,16.8856,73300.0
2010-07-29 13:00:00,27.59,27.61,27.53,27.6,34700.0,16.8794,16.8917,16.8427,16.8856,34700.0
2010-07-29 13:30:00,27.59,27.69,27.59,27.66,54700.0,16.8794,16.9406,16.8794,16.9223,54700.0
2010-07-29 14:00:00,27.66,27.68,27.55,27.66,46400.0,16.9223,16.9345,16.855,16.9223,46400.0
2010-07-29 14:30:00,27.66,27.83,27.64,27.79,60300.0,16.9223,17.0263,16.91,17.0018,60300.0
2010-07-29 15:00:00,27.79,27.87,27.75,27.82,104000.0,17.0018,17.0507,16.9773,17.0202,104000.0
2010-07-29 15:30:00,27.82,27.83,27.66,27.73,235900.0,17.0202,17.0263,16.9223,16.9651,235900.0
2010-07-30 09:30:00,27.28,27.66,27.28,27.62,68300.0,16.6898,16.9223,16.6898,16.8978,68300.0
2010-07-30 10:00:00,27.62,27.75,27.6,27.72,45800.0,16.8978,16.9773,16.8856,16.959,45800.0
2010-07-30 10:30:00,27.73,27.86,27.73,27.83,69500.0,16.9651,17.0446,16.9651,17.0263,69500.0
2010-07-30 11:00:00,27.82,27.85,27.64,27.65,61600.0,17.0202,17.0385,16.91,16.9161,61600.0
2010-07-30 11:30:00,27.66,27.69,27.58,27.6,54300.0,16.9223,16.9406,16.8733,16.8856,54300.0
2010-07-30 12:00:00,27.61,27.64,27.54,27.57,53100.0,16.8917,16.91,16.8489,16.8672,53100.0
2010-07-30 12:30:00,27.56,27.58,27.52,27.53,36700.0,16.8611,16.8733,16.8366,16.8427,36700.0
2010-07-30 13:00:00,27.54,27.63,27.53,27.56,74400.0,16.8489,16.9039,16.8427,16.8611,74400.0
2010-07-30 13:30:00,27.55,27.55,27.43,27.44,47900.0,16.855,16.855,16.7816,16.7877,47900.0
2010-07-30 14:00:00,27.44,27.57,27.44,27.56,57100.0,16.7877,16.8672,16.7877,16.8611,57100.0
2010-07-30 14:30:00,27.57,27.58,27.49,27.51,63900.0,16.8672,16.8733,16.8183,16.8305,63900.0
2010-07-30 15:00:00,27.52,27.73,27.5,27.7,85200.0,16.8366,16.9651,16.8244,16.9467,85200.0
2010-07-30 15:30:00,27.71,27.72,27.55,27.55,208100.0,16.9529,16.959,16.855,16.855,208100.0
2010-08-02 09:30:00,27.92,27.96,27.81,27.94,39900.0,17.0813,17.1058,17.014,17.0936,39900.0
2010-08-02 10:00:00,27.94,28.08,27.94,28.06,72800.0,17.0936,17.1792,17.0936,17.167,72800.0
2010-08-02 10:30:00,28.06,28.08,28.04,28.06,45700.0,17.167,17.1792,17.1547,17.167,45700.0
2010-08-02 11:00:00,28.06,28.08,28.03,28.06,49200.0,17.167,17.1792,17.1486,17.167,49200.0
2010-08-02 11:30:00,28.07,28.13,28.07,28.09,66000.0,17.1731,17.2098,17.1731,17.1853,66000.0
2010-08-02 12:00:00,28.09,28.09,28.01,28.01,24500.0,17.1853,17.1853,17.1364,17.1364,24500.0
2010-08-02 12:30:00,28.01,28.01,27.93,27.98,44100.0,17.1364,17.1364,17.0875,17.118,44100.0
2010-08-02 13:00:00,27.99,28.01,27.98,28.0,19800.0,17.1242,17.1364,17.118,17.1303,19800.0
2010-08-02 13:30:00,28.01,28.01,27.95,27.99,30400.0,17.1364,17.1364,17.0997,17.1242,30400.0
2010-08-02 14:00:00,27.99,28.01,27.97,28.0,77700.0,17.1242,17.1364,17.1119,17.1303,77700.0
2010-08-02 14:30:00,28.0,28.07,27.98,28.06,66800.0,17.1303,17.1731,17.118,17.167,66800.0
2010-08-02 15:00:00,28.07,28.13,28.06,28.11,46500.0,17.1731,17.2098,17.167,17.1976,46500.0
2010-08-02 15:30:00,28.12,28.22,28.12,28.21,199900.0,17.2037,17.2649,17.2037,17.2588,199900.0
2010-08-03 09:30:00,28.14,28.17,27.96,28.07,45400.0,17.2159,17.2343,17.1058,17.1731,45400.0
2010-08-03 10:00:00,28.06,28.06,27.94,27.97,70300.0,17.167,17.167,17.0936,17.1119,70300.0
2010-08-03 10:30:00,27.97,28.09,27.95,28.04,74500.0,17.1119,17.1853,17.0997,17.1547,74500.0
2010-08-03 11:00:00,28.04,28.07,28.0,28.02,42700.0,17.1547,17.1731,17.1303,17.1425,42700.0
2010-08-03 11:30:00,28.02,28.13,28.01,28.08,69500.0,17.1425,17.2098,17.1364,17.1792,69500.0
2010-08-03 12:00:00,28.08,28.08,27.95,27.95,44800.0,17.1792,17.1792,17.0997,17.0997,44800.0
2010-08-03 12:30:00,27.96,28.03,27.95,28.02,40100.0,17.1058,17.1486,17.0997,17.1425,40100.0
2010-08-03 13:00:00,28.01,28.02,27.93,27.98,34300.0,17.1364,17.1425,17.0875,17.118,34300.0
2010-08-03 13:30:00,27.99,28.02,27.98,28.0,20700.0,17.1242,17.1425,17.118,17.1303,20700.0
2010-08-03 14:00:00,28.0,28.04,27.98,28.04,41300.0,17.1303,17.1547,17.118,17.1547,41300.0
2010-08-03 14:30:00,28.04,28.05,27.98,28.01,70900.0,17.1547,17.1609,17.118,17.1364,70900.0
2010-08-03 15:00:00,28.0,28.0,27.93,27.94,44600.0,17.1303,17.1303,17.0875,17.0936,44600.0
2010-08-03 15:30:00,27.95,27.96,27.84,27.86,162800.0,17.0997,17.1058,17.0324,17.0446,162800.0
2010-08-04 09:30:00,28.05,28.06,27.85,28.04,33500.0,17.1609,17.167,17.0385,17.1547,33500.0
2010-08-04 10:00:00,28.05,28.17,27.98,28.01,39400.0,17.1609,17.2343,17.118,17.1364,39400.0
2010-08-04 10:30:00,28.01,28.05,27.95,28.0,72800.0,17.1364,17.1609,17.0997,17.1303,72800.0
2010-08-04 11:00:00,28.0,28.03,27.99,28.02,34300.0,17.1303,17.1486,17.1242,17.1425,34300.0
2010-08-04 11:30:00,28.03,28.11,28.01,28.07,35700.0,17.1486,17.1976,17.1364,17.1731,35700.0
2010-08-04 12:00:00,28.07,28.07,28.02,28.03,58400.0,17.1731,17.1731,17.1425,17.1486,58400.0
2010-08-04 12:30:00,28.03,28.04,27.96,27.98,49200.0,17.1486,17.1547,17.1058,17.118,49200.0
2010-08-04 13:00:00,27.99,27.99,27.9,27.91,28600.0,17.1242,17.1242,17.0691,17.0752,28600.0
2010-08-04 13:30:00,27.91,27.96,27.9,27.92,31700.0,17.0752,17.1058,17.0691,17.0813,31700.0
2010-08-04 14:00:00,27.93,28.0,27.91,27.95,27800.0,17.0875,17.1303,17.0752,17.0997,27800.0
2010-08-04 14:30:00,27.95,28.0,27.94,27.99,44800.0,17.0997,17.1303,17.0936,17.1242,44800.0
2010-08-04 15:00:00,27.99,28.01,27.95,28.0,123600.0,17.1242,17.1364,17.0997,17.1303,123600.0
2010-08-04 15:30:00,28.0,28.1,27.99,28.08,227800.0,17.1303,17.1915,17.1242,17.1792,227800.0
2010-08-05 09:30:00,27.89,28.04,27.81,28.01,37200.0,17.063,17.1547,17.014,17.1364,37200.0
2010-08-05 10:00:00,28.02,28.07,27.98,28.05,49600.0,17.1425,17.1731,17.118,17.1609,49600.0
2010-08-05 10:30:00,28.05,28.07,27.98,28.03,84200.0,17.1609,17.1731,17.118,17.1486,84200.0
2010-08-05 11:00:00,28.03,28.03,27.95,28.02,44300.0,17.1486,17.1486,17.0997,17.1425,44300.0
2010-08-05 11:30:00,28.03,28.05,27.99,27.99,34600.0,17.1486,17.1609,17.1242,17.1242,34600.0
2010-08-05 12:00:00,27.99,28.02,27.97,28.01,24800.0,17.1242,17.1425,17.1119,17.1364,24800.0
2010-08-05 12:30:00,28.01,28.04,28.0,28.02,18900.0,17.1364,17.1547,17.1303,17.1425,18900.0
2010-08-05 13:00:00,28.02,28.02,27.93,27.95,22000.0,17.1425,17.1425,17.0875,17.0997,22000.0
2010-08-05 13:30:00,27.95,28.01,27.95,28.01,30500.0,17.0997,17.1364,17.0997,17.1364,30500.0
2010-08-05 14:00:00,28.01,28.01,27.98,28.0,18000.0,17.1364,17.1364,17.118,17.1303,18000.0
2010-08-05 14:30:00,27.99,28.0,27.96,27.97,23700.0,17.1242,17.1303,17.1058,17.1119,23700.0
2010-08-05 15:00:00,27.96,28.05,27.96,28.01,44300.0,17.1058,17.1609,17.1058,17.1364,44300.0
2010-08-05 15:30:00,28.01,28.04,27.98,28.04,131300.0,17.1364,17.1547,17.118,17.1547,131300.0
2010-08-06 09:30:00,27.68,27.87,27.63,27.78,60300.0,16.9345,17.0507,16.9039,16.9957,60300.0
2010-08-06 10:00:00,27.79,27.82,27.65,27.65,68000.0,17.0018,17.0202,16.9161,16.9161,68000.0
2010-08-06 10:30:00,27.65,27.66,27.4,27.42,138100.0,16.9161,16.9223,16.7632,16.7754,138100.0
2010-08-06 11:00:00,27.41,27.42,27.32,27.35,148600.0,16.7693,16.7754,16.7143,16.7326,148600.0
2010-08-06 11:30:00,27.34,27.36,27.29,27.33,75500.0,16.7265,16.7387,16.6959,16.7204,75500.0
2010-08-06 12:00:00,27.34,27.35,27.27,27.27,48400.0,16.7265,16.7326,16.6837,16.6837,48400.0
2010-08-06 12:30:00,27.27,27.31,27.25,27.25,41000.0,16.6837,16.7081,16.6714,16.6714,41000.0
2010-08-06 13:00:00,27.25,27.27,27.21,27.22,74800.0,16.6714,16.6837,16.647,16.6531,74800.0
2010-08-06 13:30:00,27.22,27.24,27.18,27.2,75400.0,16.6531,16.6653,16.6286,16.6408,75400.0
2010-08-06 14:00:00,27.2,27.24,27.18,27.24,60200.0,16.6408,16.6653,16.6286,16.6653,60200.0
2010-08-06 14:30:00,27.24,27.44,27.23,27.4,112400.0,16.6653,16.7877,16.6592,16.7632,112400.0
2010-08-06 15:00:00,27.4,27.49,27.4,27.46,173100.0,16.7632,16.8183,16.7632,16.7999,173100.0
2010-08-06 15:30:00,27.46,27.55,27.45,27.49,251900.0,16.7999,16.855,16.7938,16.8183,251900.0
2010-08-09 09:30:00,27.74,27.78,27.62,27.68,52300.0,16.9712,16.9957,16.8978,16.9345,52300.0
2010-08-09 10:00:00,27.68,27.69,27.61,27.62,50400.0,16.9345,16.9406,16.8917,16.8978,50400.0
2010-08-09 10:30:00,27.62,27.66,27.6,27.66,69100.0,16.8978,16.9223,16.8856,16.9223,69100.0
2010-08-09 11:00:00,27.66,27.7,27.65,27.7,42200.0,16.9223,16.9467,16.9161,16.9467,42200.0
2010-08-09 11:30:00,27.7,27.73,27.68,27.69,45000.0,16.9467,16.9651,16.9345,16.9406,45000.0
2010-08-09 12:00:00,27.69,27.75,27.69,27.73,35700.0,16.9406,16.9773,16.9406,16.9651,35700.0
2010-08-09 12:30:00,27.72,27.74,27.71,27.73,18000.0,16.959,16.9712,16.9529,16.9651,18000.0
2010-08-09 13:00:00,27.74,27.74,27.69,27.7,26100.0,16.9712,16.9712,16.9406,16.9467,26100.0
2010-08-09 13:30:00,27.71,27.74,27.69,27.73,35400.0,16.9529,16.9712,16.9406,16.9651,35400.0
2010-08-09 14:00:00,27.73,27.75,27.73,27.75,29500.0,16.9651,16.9773,16.9651,16.9773,29500.0
2010-08-09 14:30:00,27.75,27.82,27.75,27.82,62400.0,16.9773,17.0202,16.9773,17.0202,62400.0
2010-08-09 15:00:00,27.81,27.82,27.71,27.74,73400.0,17.014,17.0202,16.9529,16.9712,73400.0
2010-08-09 15:30:00,27.74,27.83,27.74,27.79,141600.0,16.9712,17.0263,16.9712,17.0018,141600.0
2010-08-10 09:30:00,27.5,27.61,27.4,27.47,53000.0,16.8244,16.8917,16.7632,16.806,53000.0
2010-08-10 10:00:00,27.47,27.5,27.44,27.48,34800.0,16.806,16.8244,16.7877,16.8121,34800.0
2010-08-10 10:30:00,27.47,27.47,27.4,27.4,53200.0,16.806,16.806,16.7632,16.7632,53200.0
2010-08-10 11:00:00,27.4,27.45,27.39,27.4,45000.0,16.7632,16.7938,16.7571,16.7632,45000.0
2010-08-10 11:30:00,27.39,27.42,27.37,27.39,36900.0,16.7571,16.7754,16.7448,16.7571,36900.0
2010-08-10 12:00:00,27.39,27.39,27.37,27.38,31000.0,16.7571,16.7571,16.7448,16.751,31000.0
2010-08-10 12:30:00,27.38,27.38,27.35,27.36,28800.0,16.751,16.751,16.7326,16.7387,28800.0
2010-08-10 13:00:00,27.36,27.37,27.29,27.3,34100.0,16.7387,16.7448,16.6959,16.702,34100.0
2010-08-10 13:30:00,27.3,27.34,27.29,27.31,26500.0,16.702,16.7265,16.6959,16.7081,26500.0
2010-08-10 14:00:00,27.31,27.57,27.3,27.44,170500.0,16.7081,16.8672,16.702,16.7877,170500.0
2010-08-10 14:30:00,27.44,27.61,27.44,27.56,136400.0,16.7877,16.8917,16.7877,16.8611,136400.0
2010-08-10 15:00:00,27.57,27.64,27.48,27.56,103400.0,16.8672,16.91,16.8121,16.8611,103400.0
2010-08-10 15:30:00,27.56,27.63,27.47,27.48,166500.0,16.8611,16.9039,16.806,16.8121,166500.0
2010-08-11 09:30:00,27.14,27.16,27.0,27.04,92600.0,16.6041,16.6164,16.5185,16.543,92600.0
2010-08-11 10:00:00,27.04,27.12,26.98,27.0,88500.0,16.543,16.5919,16.5062,16.5185,88500.0
2010-08-11 10:30:00,26.99,27.11,26.98,27.08,101700.0,16.5124,16.5858,16.5062,16.5674,101700.0
2010-08-11 11:00:00,27.07,27.08,26.9,27.0,72500.0,16.5613,16.5674,16.4573,16.5185,72500.0
2010-08-11 11:30:00,26.99,27.05,26.97,27.03,45800.0,16.5124,16.5491,16.5001,16.5368,45800.0
2010-08-11 12:00:00,27.03,27.04,26.99,26.99,45900.0,16.5368,16.543,16.5124,16.5124,45900.0
2010-08-11 12:30:00,27.0,27.03,26.95,26.95,47100.0,16.5185,16.5368,16.4879,16.4879,47100.0
2010-08-11 13:00:00,26.95,27.0,26.93,26.94,51200.0,16.4879,16.5185,16.4757,16.4818,51200.0
2010-08-11 13:30:00,26.94,26.95,26.89,26.89,44100.0,16.4818,16.4879,16.4512,16.4512,44100.0
2010-08-11 14:00:00,26.89,26.99,26.89,26.96,58300.0,16.4512,16.5124,16.4512,16.494,58300.0
2010-08-11 14:30:00,26.96,26.98,26.83,26.86,84900.0,16.494,16.5062,16.4145,16.4328,84900.0
2010-08-11 15:00:00,26.85,26.9,26.82,26.83,116000.0,16.4267,16.4573,16.4084,16.4145,116000.0
2010-08-11 15:30:00,26.84,26.9,26.74,26.75,286100.0,16.4206,16.4573,16.3594,16.3655,286100.0
2010-08-12 09:30:00,26.5,26.64,26.41,26.49,60600.0,16.2126,16.2982,16.1575,16.2065,60600.0
2010-08-12 10:00:00,26.48,26.53,26.42,26.43,97500.0,16.2003,16.2309,16.1636,16.1698,97500.0
2010-08-12 10:30:00,26.43,26.55,26.42,26.5,78500.0,16.1698,16.2432,16.1636,16.2126,78500.0
2010-08-12 11:00:00,26.51,26.61,26.45,26.6,95100.0,16.2187,16.2799,16.182,16.2738,95100.0
2010-08-12 11:30:00,26.6,26.61,26.52,26.58,81900.0,16.2738,16.2799,16.2248,16.2615,81900.0
2010-08-12 12:00:00,26.58,26.63,26.54,26.6,24700.0,16.2615,16.2921,16.2371,16.2738,24700.0
2010-08-12 12:30:00,26.61,26.67,26.6,26.64,29500.0,16.2799,16.3166,16.2738,16.2982,29500.0
2010-08-12 13:00:00,26.64,26.65,26.54,26.55,34100.0,16.2982,16.3044,16.2371,16.2432,34100.0
2010-08-12 13:30:00,26.55,26.58,26.51,26.52,34200.0,16.2432,16.2615,16.2187,16.2248,34200.0
2010-08-12 14:00:00,26.52,26.59,26.51,26.59,49400.0,16.2248,16.2676,16.2187,16.2676,49400.0
2010-08-12 14:30:00,26.58,26.64,26.53,26.64,62400.0,16.2615,16.2982,16.2309,16.2982,62400.0
2010-08-12 15:00:00,26.64,26.7,26.64,26.69,103200.0,16.2982,16.3349,16.2982,16.3288,103200.0
2010-08-12 15:30:00,26.69,26.74,26.59,26.63,178600.0,16.3288,16.3594,16.2676,16.2921,178600.0
2010-08-13 09:30:00,26.53,26.72,26.46,26.69,75800.0,16.2309,16.3472,16.1881,16.3288,75800.0
2010-08-13 10:00:00,26.68,26.81,26.67,26.76,139200.0,16.3227,16.4022,16.3166,16.3717,139200.0
2010-08-13 10:30:00,26.76,26.84,26.72,26.78,105900.0,16.3717,16.4206,16.3472,16.3839,105900.0
2010-08-13 11:00:00,26.77,26.83,26.75,26.79,65500.0,16.3778,16.4145,16.3655,16.39,65500.0
2010-08-13 11:30:00,26.79,26.85,26.75,26.83,48300.0,16.39,16.4267,16.3655,16.4145,48300.0
2010-08-13 12:00:00,26.84,26.87,26.83,26.86,21700.0,16.4206,16.4389,16.4145,16.4328,21700.0
2010-08-13 12:30:00,26.86,26.93,26.84,26.93,25000.0,16.4328,16.4757,16.4206,16.4757,25000.0
2010-08-13 13:00:00,26.92,26.95,26.88,26.95,44000.0,16.4695,16.4879,16.4451,16.4879,44000.0
2010-08-13 13:30:00,26.94,26.98,26.9,26.9,34300.0,16.4818,16.5062,16.4573,16.4573,34300.0
2010-08-13 14:00:00,26.9,26.92,26.85,26.86,53900.0,16.4573,16.4695,16.4267,16.4328,53900.0
2010-08-13 14:30:00,26.86,26.88,26.81,26.83,27300.0,16.4328,16.4451,16.4022,16.4145,27300.0
2010-08-13 15:00:00,26.83,26.86,26.82,26.82,42400.0,16.4145,16.4328,16.4084,16.4084,42400.0
2010-08-13 15:30:00,26.82,26.84,26.66,26.67,229000.0,16.4084,16.4206,16.3105,16.3166,229000.0
2010-08-16 09:30:00,26.58,26.66,26.47,26.5,91000.0,16.2615,16.3105,16.1942,16.2126,91000.0
2010-08-16 10:00:00,26.48,26.67,26.48,26.63,63500.0,16.2003,16.3166,16.2003,16.2921,63500.0
2010-08-16 10:30:00,26.63,26.67,26.6,26.64,35400.0,16.2921,16.3166,16.2738,16.2982,35400.0
2010-08-16 11:00:00,26.64,26.65,26.58,26.61,47200.0,16.2982,16.3044,16.2615,16.2799,47200.0
2010-08-16 11:30:00,26.6,26.69,26.6,26.69,38600.0,16.2738,16.3288,16.2738,16.3288,38600.0
2010-08-16 12:00:00,26.69,26.76,26.68,26.76,34900.0,16.3288,16.3717,16.3227,16.3717,34900.0
2010-08-16 12:30:00,26.76,26.77,26.72,26.72,32600.0,16.3717,16.3778,16.3472,16.3472,32600.0
2010-08-16 13:00:00,26.73,26.75,26.64,26.67,106700.0,16.3533,16.3655,16.2982,16.3166,106700.0
2010-08-16 13:30:00,26.67,26.68,26.61,26.61,30900.0,16.3166,16.3227,16.2799,16.2799,30900.0
2010-08-16 14:00:00,26.62,26.64,26.53,26.58,47300.0,16.286,16.2982,16.2309,16.2615,47300.0
2010-08-16 14:30:00,26.59,26.6,26.52,26.54,50000.0,16.2676,16.2738,16.2248,16.2371,50000.0
2010-08-16 15:00:00,26.53,26.56,26.48,26.54,135800.0,16.2309,16.2493,16.2003,16.2371,135800.0
2010-08-16 15:30:00,26.54,26.65,26.52,26.63,125300.0,16.2371,16.3044,16.2248,16.2921,125300.0
2010-08-17 09:30:00,26.89,26.89,26.75,26.8,39700.0,16.4512,16.4512,16.3655,16.3961,39700.0
2010-08-17 10:00:00,26.81,26.82,26.75,26.78,71300.0,16.4022,16.4084,16.3655,16.3839,71300.0
2010-08-17 10:30:00,26.79,26.92,26.77,26.91,44200.0,16.39,16.4695,16.3778,16.4634,44200.0
2010-08-17 11:00:00,26.9,27.06,26.9,27.06,51100.0,16.4573,16.5552,16.4573,16.5552,51100.0
2010-08-17 11:30:00,27.06,27.14,27.05,27.13,52900.0,16.5552,16.6041,16.5491,16.598,52900.0
2010-08-17 12:00:00,27.12,27.12,27.07,27.11,67400.0,16.5919,16.5919,16.5613,16.5858,67400.0
2010-08-17 12:30:00,27.1,27.11,27.03,27.05,103000.0,16.5797,16.5858,16.5368,16.5491,103000.0
2010-08-17 13:00:00,27.05,27.16,27.04,27.15,77400.0,16.5491,16.6164,16.543,16.6103,77400.0
2010-08-17 13:30:00,27.14,27.18,27.08,27.11,68000.0,16.6041,16.6286,16.5674,16.5858,68000.0
2010-08-17 14:00:00,27.11,27.17,27.11,27.12,69700.0,16.5858,16.6225,16.5858,16.5919,69700.0
2010-08-17 14:30:00,27.12,27.13,27.07,27.1,80700.0,16.5919,16.598,16.5613,16.5797,80700.0
2010-08-17 15:00:00,27.09,27.17,27.05,27.17,123700.0,16.5735,16.6225,16.5491,16.6225,123700.0
2010-08-17 15:30:00,27.16,27.18,27.11,27.17,287200.0,16.6164,16.6286,16.5858,16.6225,287200.0
2010-08-18 09:30:00,27.19,27.2,26.95,27.04,103100.0,16.6347,16.6408,16.4879,16.543,103100.0
2010-08-18 10:00:00,27.05,27.1,26.97,26.97,90400.0,16.5491,16.5797,16.5001,16.5001,90400.0
2010-08-18 10:30:00,26.98,27.02,26.97,26.99,81500.0,16.5062,16.5307,16.5001,16.5124,81500.0
2010-08-18 11:00:00,26.99,27.09,26.99,27.07,68700.0,16.5124,16.5735,16.5124,16.5613,68700.0
2010-08-18 11:30:00,27.07,27.17,27.07,27.13,58000.0,16.5613,16.6225,16.5613,16.598,58000.0
2010-08-18 12:00:00,27.13,27.14,27.07,27.09,36900.0,16.598,16.6041,16.5613,16.5735,36900.0
2010-08-18 12:30:00,27.09,27.21,27.08,27.2,39400.0,16.5735,16.647,16.5674,16.6408,39400.0
2010-08-18 13:00:00,27.2,27.31,27.2,27.29,76200.0,16.6408,16.7081,16.6408,16.6959,76200.0
2010-08-18 13:30:00,27.29,27.36,27.29,27.36,63000.0,16.6959,16.7387,16.6959,16.7387,63000.0
2010-08-18 14:00:00,27.36,27.38,27.3,27.33,67800.0,16.7387,16.751,16.702,16.7204,67800.0
2010-08-18 14:30:00,27.33,27.35,27.3,27.34,56800.0,16.7204,16.7326,16.702,16.7265,56800.0
2010-08-18 15:00:00,27.35,27.37,27.25,27.28,149700.0,16.7326,16.7448,16.6714,16.6898,149700.0
2010-08-18 15:30:00,27.28,27.38,27.26,27.37,420400.0,16.6898,16.751,16.6775,16.7448,420400.0
2010-08-19 09:30:00,27.26,27.29,27.06,27.07,45000.0,16.6775,16.6959,16.5552,16.5613,45000.0
2010-08-19 10:00:00,27.08,27.09,26.87,26.96,101200.0,16.5674,16.5735,16.4389,16.494,101200.0
2010-08-19 10:30:00,26.95,26.99,26.87,26.94,72000.0,16.4879,16.5124,16.4389,16.4818,72000.0
2010-08-19 11:00:00,26.93,26.94,26.87,26.93,47300.0,16.4757,16.4818,16.4389,16.4757,47300.0
2010-08-19 11:30:00,26.93,26.93,26.8,26.84,61200.0,16.4757,16.4757,16.3961,16.4206,61200.0
2010-08-19 12:00:00,26.84,26.96,26.82,26.95,37200.0,16.4206,16.494,16.4084,16.4879,37200.0
2010-08-19 12:30:00,26.94,26.96,26.9,26.92,36700.0,16.4818,16.494,16.4573,16.4695,36700.0
2010-08-19 13:00:00,26.94,26.94,26.89,26.89,21900.0,16.4818,16.4818,16.4512,16.4512,21900.0
2010-08-19 13:30:00,26.89,26.91,26.84,26.84,41400.0,16.4512,16.4634,16.4206,16.4206,41400.0
2010-08-19 14:00:00,26.84,26.91,26.8,26.89,32400.0,16.4206,16.4634,16.3961,16.4512,32400.0
2010-08-19 14:30:00,26.9,26.92,26.85,26.87,56200.0,16.4573,16.4695,16.4267,16.4389,56200.0
2010-08-19 15:00:00,26.87,26.99,26.83,26.92,73600.0,16.4389,16.5124,16.4145,16.4695,73600.0
2010-08-19 15:30:00,26.91,26.95,26.8,26.83,180700.0,16.4634,16.4879,16.3961,16.4145,180700.0
2010-08-20 09:30:00,26.79,26.82,26.57,26.72,205300.0,16.39,16.4084,16.2554,16.3472,205300.0
2010-08-20 10:00:00,26.72,26.8,26.71,26.78,74500.0,16.3472,16.3961,16.3411,16.3839,74500.0
2010-08-20 10:30:00,26.79,26.84,26.75,26.78,47700.0,16.39,16.4206,16.3655,16.3839,47700.0
2010-08-20 11:00:00,26.78,26.8,26.7,26.73,54300.0,16.3839,16.3961,16.3349,16.3533,54300.0
2010-08-20 11:30:00,26.73,26.75,26.67,26.7,82800.0,16.3533,16.3655,16.3166,16.3349,82800.0
2010-08-20 12:00:00,26.7,26.79,26.7,26.78,37800.0,16.3349,16.39,16.3349,16.3839,37800.0
2010-08-20 12:30:00,26.78,26.78,26.73,26.77,25200.0,16.3839,16.3839,16.3533,16.3778,25200.0
2010-08-20 13:00:00,26.77,26.85,26.77,26.83,43500.0,16.3778,16.4267,16.3778,16.4145,43500.0
2010-08-20 13:30:00,26.84,26.87,26.83,26.84,40700.0,16.4206,16.4389,16.4145,16.4206,40700.0
2010-08-20 14:00:00,26.84,26.87,26.8,26.83,38000.0,16.4206,16.4389,16.3961,16.4145,38000.0
2010-08-20 14:30:00,26.84,26.98,26.84,26.94,75100.0,16.4206,16.5062,16.4206,16.4818,75100.0
2010-08-20 15:00:00,26.94,27.01,26.92,26.94,93700.0,16.4818,16.5246,16.4695,16.4818,93700.0
2010-08-20 15:30:00,26.94,26.98,26.89,26.92,135100.0,16.4818,16.5062,16.4512,16.4695,135100.0
2010-08-23 09:30:00,27.1,27.1,27.01,27.02,45500.0,16.5797,16.5797,16.5246,16.5307,45500.0
2010-08-23 10:00:00,27.01,27.01,26.9,26.98,73400.0,16.5246,16.5246,16.4573,16.5062,73400.0
2010-08-23 10:30:00,26.99,27.04,26.95,26.99,63600.0,16.5124,16.543,16.4879,16.5124,63600.0
2010-08-23 11:00:00,27.0,27.03,26.94,26.96,62800.0,16.5185,16.5368,16.4818,16.494,62800.0
2010-08-23 11:30:00,26.97,27.0,26.94,26.95,24600.0,16.5001,16.5185,16.4818,16.4879,24600.0
2010-08-23 12:00:00,26.95,27.01,26.95,27.0,11400.0,16.4879,16.5246,16.4879,16.5185,11400.0
2010-08-23 12:30:00,27.01,27.02,27.0,27.02,12800.0,16.5246,16.5307,16.5185,16.5307,12800.0
2010-08-23 13:00:00,27.01,27.03,26.97,27.02,27200.0,16.5246,16.5368,16.5001,16.5307,27200.0
2010-08-23 13:30:00,27.01,27.04,26.97,27.02,18000.0,16.5246,16.543,16.5001,16.5307,18000.0
2010-08-23 14:00:00,27.03,27.11,27.02,27.05,35000.0,16.5368,16.5858,16.5307,16.5491,35000.0
2010-08-23 14:30:00,27.05,27.1,27.02,27.02,18800.0,16.5491,16.5797,16.5307,16.5307,18800.0
2010-08-23 15:00:00,27.02,27.03,26.93,26.93,44500.0,16.5307,16.5368,16.4757,16.4757,44500.0
2010-08-23 15:30:00,26.94,26.94,26.81,26.81,142700.0,16.4818,16.4818,16.4022,16.4022,142700.0
2010-08-24 09:30:00,26.67,26.7,26.58,26.62,49000.0,16.3166,16.3349,16.2615,16.286,49000.0
2010-08-24 10:00:00,26.61,26.81,26.51,26.71,120600.0,16.2799,16.4022,16.2187,16.3411,120600.0
2010-08-24 10:30:00,26.71,26.76,26.63,26.73,58000.0,16.3411,16.3717,16.2921,16.3533,58000.0
2010-08-24 11:00:00,26.74,26.8,26.68,26.75,51700.0,16.3594,16.3961,16.3227,16.3655,51700.0
2010-08-24 11:30:00,26.75,26.89,26.72,26.82,40800.0,16.3655,16.4512,16.3472,16.4084,40800.0
2010-08-24 12:00:00,26.81,26.85,26.75,26.75,45600.0,16.4022,16.4267,16.3655,16.3655,45600.0
2010-08-24 12:30:00,26.76,26.82,26.76,26.81,41700.0,16.3717,16.4084,16.3717,16.4022,41700.0
2010-08-24 13:00:00,26.8,26.85,26.76,26.85,41400.0,16.3961,16.4267,16.3717,16.4267,41400.0
2010-08-24 13:30:00,26.84,26.84,26.69,26.7,71500.0,16.4206,16.4206,16.3288,16.3349,71500.0
2010-08-24 14:00:00,26.7,26.83,26.67,26.79,45200.0,16.3349,16.4145,16.3166,16.39,45200.0
2010-08-24 14:30:00,26.79,26.88,26.77,26.85,85800.0,16.39,16.4451,16.3778,16.4267,85800.0
2010-08-24 15:00:00,26.86,26.96,26.84,26.91,109200.0,16.4328,16.494,16.4206,16.4634,109200.0
2010-08-24 15:30:00,26.91,26.92,26.76,26.76,280600.0,16.4634,16.4695,16.3717,16.3717,280600.0
2010-08-25 09:30:00,26.72,26.73,26.46,26.54,72400.0,16.3472,16.3533,16.1881,16.2371,72400.0
2010-08-25 10:00:00,26.53,26.73,26.45,26.69,91100.0,16.2309,16.3533,16.182,16.3288,91100.0
2010-08-25 10:30:00,26.69,26.7,26.6,26.65,88400.0,16.3288,16.3349,16.2738,16.3044,88400.0
2010-08-25 11:00:00,26.65,26.72,26.59,26.69,57100.0,16.3044,16.3472,16.2676,16.3288,57100.0
2010-08-25 11:30:00,26.69,26.71,26.65,26.7,27900.0,16.3288,16.3411,16.3044,16.3349,27900.0
2010-08-25 12:00:00,26.7,26.72,26.66,26.67,23900.0,16.3349,16.3472,16.3105,16.3166,23900.0
2010-08-25 12:30:00,26.68,26.7,26.64,26.66,29400.0,16.3227,16.3349,16.2982,16.3105,29400.0
2010-08-25 13:00:00,26.65,26.7,26.64,26.67,24300.0,16.3044,16.3349,16.2982,16.3166,24300.0
2010-08-25 13:30:00,26.66,26.73,26.66,26.7,21100.0,16.3105,16.3533,16.3105,16.3349,21100.0
2010-08-25 14:00:00,26.7,26.8,26.69,26.79,53600.0,16.3349,16.3961,16.3288,16.39,53600.0
2010-08-25 14:30:00,26.8,26.94,26.79,26.93,51000.0,16.3961,16.4818,16.39,16.4757,51000.0
2010-08-25 15:00:00,26.93,26.95,26.85,26.87,53700.0,16.4757,16.4879,16.4267,16.4389,53700.0
2010-08-25 15:30:00,26.86,27.03,26.86,26.93,155600.0,16.4328,16.5368,16.4328,16.4757,155600.0
2010-08-26 09:30:00,27.01,27.01,26.84,26.85,48100.0,16.5246,16.5246,16.4206,16.4267,48100.0
2010-08-26 10:00:00,26.85,26.92,26.82,26.86,80500.0,16.4267,16.4695,16.4084,16.4328,80500.0
2010-08-26 10:30:00,26.88,26.96,26.87,26.89,51800.0,16.4451,16.494,16.4389,16.4512,51800.0
2010-08-26 11:00:00,26.88,26.89,26.75,26.81,58500.0,16.4451,16.4512,16.3655,16.4022,58500.0
2010-08-26 11:30:00,26.81,26.84,26.74,26.82,47900.0,16.4022,16.4206,16.3594,16.4084,47900.0
2010-08-26 12:00:00,26.83,26.84,26.8,26.83,28000.0,16.4145,16.4206,16.3961,16.4145,28000.0
2010-08-26 12:30:00,26.84,26.86,26.77,26.83,40300.0,16.4206,16.4328,16.3778,16.4145,40300.0
2010-08-26 13:00:00,26.84,26.85,26.81,26.84,18500.0,16.4206,16.4267,16.4022,16.4206,18500.0
2010-08-26 13:30:00,26.83,26.85,26.79,26.79,27100.0,16.4145,16.4267,16.39,16.39,27100.0
2010-08-26 14:00:00,26.79,26.81,26.67,26.72,55700.0,16.39,16.4022,16.3166,16.3472,55700.0
2010-08-26 14:30:00,26.73,26.74,26.62,26.64,54500.0,16.3533,16.3594,16.286,16.2982,54500.0
2010-08-26 15:00:00,26.64,26.73,26.61,26.71,119400.0,16.2982,16.3533,16.2799,16.3411,119400.0
2010-08-26 15:30:00,26.71,26.8,26.66,26.67,148500.0,16.3411,16.3961,16.3105,16.3166,148500.0
2010-08-27 09:30:00,26.89,26.89,26.75,26.77,33300.0,16.4512,16.4512,16.3655,16.3778,33300.0
2010-08-27 10:00:00,26.77,26.83,26.63,26.8,69700.0,16.3778,16.4145,16.2921,16.3961,69700.0
2010-08-27 10:30:00,26.81,26.91,26.81,26.85,43500.0,16.4022,16.4634,16.4022,16.4267,43500.0
2010-08-27 11:00:00,26.86,27.04,26.85,26.99,54300.0,16.4328,16.543,16.4267,16.5124,54300.0
2010-08-27 11:30:00,27.01,27.02,26.9,26.92,35300.0,16.5246,16.5307,16.4573,16.4695,35300.0
2010-08-27 12:00:00,26.95,27.01,26.92,26.96,44000.0,16.4879,16.5246,16.4695,16.494,44000.0
2010-08-27 12:30:00,26.97,26.97,26.86,26.87,39700.0,16.5001,16.5001,16.4328,16.4389,39700.0
2010-08-27 13:00:00,26.87,26.92,26.85,26.92,52100.0,16.4389,16.4695,16.4267,16.4695,52100.0
2010-08-27 13:30:00,26.94,27.01,26.93,26.99,86200.0,16.4818,16.5246,16.4757,16.5124,86200.0
2010-08-27 14:00:00,26.98,27.01,26.92,27.01,54200.0,16.5062,16.5246,16.4695,16.5246,54200.0
2010-08-27 14:30:00,27.01,27.08,27.01,27.05,36400.0,16.5246,16.5674,16.5246,16.5491,36400.0
2010-08-27 15:00:00,27.05,27.15,27.03,27.14,58100.0,16.5491,16.6103,16.5368,16.6041,58100.0
2010-08-27 15:30:00,27.14,27.23,27.1,27.21,134100.0,16.6041,16.6592,16.5797,16.647,134100.0
2010-08-30 09:30:00,27.17,27.17,26.92,26.97,36900.0,16.6225,16.6225,16.4695,16.5001,36900.0
2010-08-30 10:00:00,26.97,27.03,26.92,26.94,30800.0,16.5001,16.5368,16.4695,16.4818,30800.0
2010-08-30 10:30:00,26.94,26.95,26.9,26.94,33600.0,16.4818,16.4879,16.4573,16.4818,33600.0
2010-08-30 11:00:00,26.94,26.95,26.84,26.87,50300.0,16.4818,16.4879,16.4206,16.4389,50300.0
2010-08-30 11:30:00,26.87,26.88,26.78,26.79,52000.0,16.4389,16.4451,16.3839,16.39,52000.0
2010-08-30 12:00:00,26.8,26.83,26.79,26.82,14800.0,16.3961,16.4145,16.39,16.4084,14800.0
2010-08-30 12:30:00,26.82,26.9,26.8,26.87,16100.0,16.4084,16.4573,16.3961,16.4389,16100.0
2010-08-30 13:00:00,26.86,26.88,26.78,26.8,22800.0,16.4328,16.4451,16.3839,16.3961,22800.0
2010-08-30 13:30:00,26.8,26.83,26.78,26.8,46400.0,16.3961,16.4145,16.3839,16.3961,46400.0
2010-08-30 14:00:00,26.79,26.82,26.73,26.8,28200.0,16.39,16.4084,16.3533,16.3961,28200.0
2010-08-30 14:30:00,26.79,26.81,26.77,26.79,23100.0,16.39,16.4022,16.3778,16.39,23100.0
2010-08-30 15:00:00,26.8,26.81,26.72,26.74,49300.0,16.3961,16.4022,16.3472,16.3594,49300.0
2010-08-30 15:30:00,26.74,26.76,26.58,26.6,159300.0,16.3594,16.3717,16.2615,16.2738,159300.0
2010-08-31 09:30:00,26.61,26.63,26.4,26.46,77100.0,16.2799,16.2921,16.1514,16.1881,77100.0
2010-08-31 10:00:00,26.46,26.71,26.46,26.69,54800.0,16.1881,16.3411,16.1881,16.3288,54800.0
2010-08-31 10:30:00,26.69,26.76,26.63,26.76,42800.0,16.3288,16.3717,16.2921,16.3717,42800.0
2010-08-31 11:00:00,26.74,26.79,26.67,26.75,51500.0,16.3594,16.39,16.3166,16.3655,51500.0
2010-08-31 11:30:00,26.73,26.84,26.72,26.79,22600.0,16.3533,16.4206,16.3472,16.39,22600.0
2010-08-31 12:00:00,26.79,26.84,26.75,26.76,25800.0,16.39,16.4206,16.3655,16.3717,25800.0
2010-08-31 12:30:00,26.76,26.8,26.72,26.73,26200.0,16.3717,16.3961,16.3472,16.3533,26200.0
2010-08-31 13:00:00,26.72,26.81,26.71,26.8,30300.0,16.3472,16.4022,16.3411,16.3961,30300.0
2010-08-31 13:30:00,26.8,26.83,26.78,26.82,18200.0,16.3961,16.4145,16.3839,16.4084,18200.0
2010-08-31 14:00:00,26.82,26.85,26.65,26.67,81900.0,16.4084,16.4267,16.3044,16.3166,81900.0
2010-08-31 14:30:00,26.68,26.69,26.53,26.53,84500.0,16.3227,16.3288,16.2309,16.2309,84500.0
2010-08-31 15:00:00,26.53,26.6,26.51,26.55,128000.0,16.2309,16.2738,16.2187,16.2432,128000.0
2010-08-31 15:30:00,26.56,26.69,26.5,26.68,354600.0,16.2493,16.3288,16.2126,16.3227,354600.0
2010-09-01 09:30:00,26.87,27.06,26.87,27.02,67200.0,16.4389,16.5552,16.4389,16.5307,67200.0
2010-09-01 10:00:00,27.01,27.31,27.0,27.26,129800.0,16.5246,16.7081,16.5185,16.6775,129800.0
2010-09-01 10:30:00,27.25,27.34,27.25,27.31,68100.0,16.6714,16.7265,16.6714,16.7081,68100.0
2010-09-01 11:00:00,27.32,27.38,27.31,27.38,49600.0,16.7143,16.751,16.7081,16.751,49600.0
2010-09-01 11:30:00,27.38,27.43,27.37,27.4,80900.0,16.751,16.7816,16.7448,16.7632,80900.0
2010-09-01 12:00:00,27.41,27.43,27.39,27.42,73700.0,16.7693,16.7816,16.7571,16.7754,73700.0
2010-09-01 12:30:00,27.41,27.45,27.4,27.45,66500.0,16.7693,16.7938,16.7632,16.7938,66500.0
2010-09-01 13:00:00,27.44,27.48,27.43,27.47,140800.0,16.7877,16.8121,16.7816,16.806,140800.0
2010-09-01 13:30:00,27.47,27.55,27.47,27.5,103600.0,16.806,16.855,16.806,16.8244,103600.0
2010-09-01 14:00:00,27.5,27.51,27.42,27.45,125100.0,16.8244,16.8305,16.7754,16.7938,125100.0
2010-09-01 14:30:00,27.46,27.49,27.43,27.46,94500.0,16.7999,16.8183,16.7816,16.7999,94500.0
2010-09-01 15:00:00,27.47,27.51,27.44,27.46,107800.0,16.806,16.8305,16.7877,16.7999,107800.0
2010-09-01 15:30:00,27.45,27.59,27.45,27.59,311600.0,16.7938,16.8794,16.7938,16.8794,311600.0
2010-09-02 09:30:00,27.67,27.73,27.57,27.72,123900.0,16.9284,16.9651,16.8672,16.959,123900.0
2010-09-02 10:00:00,27.71,27.77,27.62,27.68,167500.0,16.9529,16.9896,16.8978,16.9345,167500.0
2010-09-02 10:30:00,27.69,27.69,27.52,27.54,118200.0,16.9406,16.9406,16.8366,16.8489,118200.0
2010-09-02 11:00:00,27.54,27.56,27.5,27.51,95900.0,16.8489,16.8611,16.8244,16.8305,95900.0
2010-09-02 11:30:00,27.51,27.61,27.5,27.58,46400.0,16.8305,16.8917,16.8244,16.8733,46400.0
2010-09-02 12:00:00,27.59,27.61,27.53,27.55,46700.0,16.8794,16.8917,16.8427,16.855,46700.0
2010-09-02 12:30:00,27.54,27.58,27.48,27.48,68500.0,16.8489,16.8733,16.8121,16.8121,68500.0
2010-09-02 13:00:00,27.48,27.51,27.47,27.49,38200.0,16.8121,16.8305,16.806,16.8183,38200.0
2010-09-02 13:30:00,27.5,27.61,27.5,27.6,52700.0,16.8244,16.8917,16.8244,16.8856,52700.0
2010-09-02 14:00:00,27.59,27.65,27.59,27.6,49000.0,16.8794,16.9161,16.8794,16.8856,49000.0
2010-09-02 14:30:00,27.6,27.65,27.6,27.64,32400.0,16.8856,16.9161,16.8856,16.91,32400.0
2010-09-02 15:00:00,27.64,27.67,27.62,27.64,47400.0,16.91,16.9284,16.8978,16.91,47400.0
2010-09-02 15:30:00,27.64,27.73,27.63,27.7,231900.0,16.91,16.9651,16.9039,16.9467,231900.0
2010-09-03 09:30:00,27.99,28.06,27.85,27.99,70900.0,17.1242,17.167,17.0385,17.1242,70900.0
2010-09-03 10:00:00,27.98,27.98,27.86,27.9,47600.0,17.118,17.118,17.0446,17.0691,47600.0
2010-09-03 10:30:00,27.9,27.97,27.86,27.95,52400.0,17.0691,17.1119,17.0446,17.0997,52400.0
2010-09-03 11:00:00,27.94,28.06,27.92,28.04,62900.0,17.0936,17.167,17.0813,17.1547,62900.0
2010-09-03 11:30:00,28.03,28.08,28.03,28.06,75200.0,17.1486,17.1792,17.1486,17.167,75200.0
2010-09-03 12:00:00,28.05,28.07,28.04,28.05,42500.0,17.1609,17.1731,17.1547,17.1609,42500.0
2010-09-03 12:30:00,28.05,28.15,28.04,28.14,63900.0,17.1609,17.222,17.1547,17.2159,63900.0
2010-09-03 13:00:00,28.13,28.15,28.13,28.15,39300.0,17.2098,17.222,17.2098,17.222,39300.0
2010-09-03 13:30:00,28.13,28.22,28.13,28.22,55800.0,17.2098,17.2649,17.2098,17.2649,55800.0
2010-09-03 14:00:00,28.21,28.22,28.17,28.21,52700.0,17.2588,17.2649,17.2343,17.2588,52700.0
2010-09-03 14:30:00,28.21,28.23,28.13,28.14,54000.0,17.2588,17.271,17.2098,17.2159,54000.0
2010-09-03 15:00:00,28.14,28.15,28.11,28.15,42000.0,17.2159,17.222,17.1976,17.222,42000.0
2010-09-03 15:30:00,28.15,28.3,28.14,28.3,261000.0,17.222,17.3138,17.2159,17.3138,261000.0
2010-09-07 09:30:00,28.22,28.22,27.83,27.84,77000.0,17.2649,17.2649,17.0263,17.0324,77000.0
2010-09-07 10:00:00,27.85,27.93,27.76,27.9,114000.0,17.0385,17.0875,16.9834,17.0691,114000.0
2010-09-07 10:30:00,27.9,27.97,27.88,27.95,55200.0,17.0691,17.1119,17.0569,17.0997,55200.0
2010-09-07 11:00:00,27.94,28.03,27.94,28.02,48500.0,17.0936,17.1486,17.0936,17.1425,48500.0
2010-09-07 11:30:00,28.02,28.09,27.98,28.09,43300.0,17.1425,17.1853,17.118,17.1853,43300.0
2010-09-07 12:00:00,28.09,28.12,28.06,28.08,28700.0,17.1853,17.2037,17.167,17.1792,28700.0
2010-09-07 12:30:00,28.07,28.07,28.03,28.06,31700.0,17.1731,17.1731,17.1486,17.167,31700.0
2010-09-07 13:00:00,28.05,28.06,27.99,28.01,32700.0,17.1609,17.167,17.1242,17.1364,32700.0
2010-09-07 13:30:00,28.01,28.07,28.01,28.05,38300.0,17.1364,17.1731,17.1364,17.1609,38300.0
2010-09-07 14:00:00,28.05,28.06,28.01,28.03,32000.0,17.1609,17.167,17.1364,17.1486,32000.0
2010-09-07 14:30:00,28.03,28.03,27.95,27.95,45300.0,17.1486,17.1486,17.0997,17.0997,45300.0
2010-09-07 15:00:00,27.95,27.98,27.93,27.96,59800.0,17.0997,17.118,17.0875,17.1058,59800.0
2010-09-07 15:30:00,27.95,27.99,27.82,27.83,179900.0,17.0997,17.1242,17.0202,17.0263,179900.0
2010-09-08 09:30:00,28.0,28.07,27.96,28.05,66900.0,17.1303,17.1731,17.1058,17.1609,66900.0
2010-09-08 10:00:00,28.05,28.08,28.0,28.0,75000.0,17.1609,17.1792,17.1303,17.1303,75000.0
2010-09-08 10:30:00,28.0,28.08,28.0,28.03,40600.0,17.1303,17.1792,17.1303,17.1486,40600.0
2010-09-08 11:00:00,28.03,28.09,27.96,27.96,47700.0,17.1486,17.1853,17.1058,17.1058,47700.0
2010-09-08 11:30:00,27.97,27.97,27.91,27.91,56200.0,17.1119,17.1119,17.0752,17.0752,56200.0
2010-09-08 12:00:00,27.91,27.94,27.9,27.9,42600.0,17.0752,17.0936,17.0691,17.0691,42600.0
2010-09-08 12:30:00,27.9,27.92,27.87,27.91,38200.0,17.0691,17.0813,17.0507,17.0752,38200.0
2010-09-08 13:00:00,27.9,27.92,27.88,27.91,25400.0,17.0691,17.0813,17.0569,17.0752,25400.0
2010-09-08 13:30:00,27.91,27.92,27.8,27.82,51700.0,17.0752,17.0813,17.0079,17.0202,51700.0
2010-09-08 14:00:00,27.82,27.84,27.76,27.82,122000.0,17.0202,17.0324,16.9834,17.0202,122000.0
2010-09-08 14:30:00,27.83,27.93,27.83,27.93,36200.0,17.0263,17.0875,17.0263,17.0875,36200.0
2010-09-08 15:00:00,27.92,27.98,27.86,27.89,98700.0,17.0813,17.118,17.0446,17.063,98700.0
2010-09-08 15:30:00,27.88,27.97,27.86,27.97,267800.0,17.0569,17.1119,17.0446,17.1119,267800.0
2010-09-09 09:30:00,28.27,28.28,28.15,28.26,47100.0,17.2955,17.3016,17.222,17.2893,47100.0
2010-09-09 10:00:00,28.26,28.27,28.11,28.15,80700.0,17.2893,17.2955,17.1976,17.222,80700.0
2010-09-09 10:30:00,28.15,28.34,28.12,28.32,83300.0,17.222,17.3383,17.2037,17.3261,83300.0
2010-09-09 11:00:00,28.32,28.38,28.31,28.37,36700.0,17.3261,17.3628,17.3199,17.3566,36700.0
2010-09-09 11:30:00,28.37,28.38,28.3,28.31,62500.0,17.3566,17.3628,17.3138,17.3199,62500.0
2010-09-09 12:00:00,28.3,28.33,28.29,28.29,44600.0,17.3138,17.3322,17.3077,17.3077,44600.0
2010-09-09 12:30:00,28.3,28.3,28.16,28.16,65500.0,17.3138,17.3138,17.2282,17.2282,65500.0
2010-09-09 13:00:00,28.15,28.19,28.06,28.06,86300.0,17.222,17.2465,17.167,17.167,86300.0
2010-09-09 13:30:00,28.06,28.17,28.05,28.1,59800.0,17.167,17.2343,17.1609,17.1915,59800.0
2010-09-09 14:00:00,28.1,28.11,28.02,28.06,85900.0,17.1915,17.1976,17.1425,17.167,85900.0
2010-09-09 14:30:00,28.07,28.21,28.07,28.21,66000.0,17.1731,17.2588,17.1731,17.2588,66000.0
2010-09-09 15:00:00,28.2,28.23,28.18,28.23,73500.0,17.2526,17.271,17.2404,17.271,73500.0
2010-09-09 15:30:00,28.23,28.26,28.2,28.24,152200.0,17.271,17.2893,17.2526,17.2771,152200.0
2010-09-10 09:30:00,28.27,28.29,28.14,28.25,53500.0,17.2955,17.3077,17.2159,17.2832,53500.0
2010-09-10 10:00:00,28.26,28.39,28.24,28.38,66000.0,17.2893,17.3689,17.2771,17.3628,66000.0
2010-09-10 10:30:00,28.39,28.42,28.33,28.33,79800.0,17.3689,17.3872,17.3322,17.3322,79800.0
2010-09-10 11:00:00,28.33,28.36,28.25,28.33,32700.0,17.3322,17.3505,17.2832,17.3322,32700.0
2010-09-10 11:30:00,28.32,28.34,28.26,28.28,51600.0,17.3261,17.3383,17.2893,17.3016,51600.0
2010-09-10 12:00:00,28.28,28.28,28.23,28.25,53600.0,17.3016,17.3016,17.271,17.2832,53600.0
2010-09-10 12:30:00,28.25,28.26,28.22,28.25,51800.0,17.2832,17.2893,17.2649,17.2832,51800.0
2010-09-10 13:00:00,28.25,28.27,28.25,28.26,24100.0,17.2832,17.2955,17.2832,17.2893,24100.0
2010-09-10 13:30:00,28.26,28.29,28.25,28.27,34400.0,17.2893,17.3077,17.2832,17.2955,34400.0
2010-09-10 14:00:00,28.27,28.31,28.26,28.29,39200.0,17.2955,17.3199,17.2893,17.3077,39200.0
2010-09-10 14:30:00,28.3,28.33,28.28,28.3,27400.0,17.3138,17.3322,17.3016,17.3138,27400.0
2010-09-10 15:00:00,28.3,28.37,28.29,28.37,77400.0,17.3138,17.3566,17.3077,17.3566,77400.0
2010-09-10 15:30:00,28.36,28.38,28.24,28.26,293600.0,17.3505,17.3628,17.2771,17.2893,293600.0
2010-09-13 09:30:00,28.55,28.64,28.44,28.55,111700.0,17.4668,17.5218,17.3995,17.4668,111700.0
2010-09-13 10:00:00,28.56,28.57,28.52,28.56,68100.0,17.4729,17.479,17.4484,17.4729,68100.0
2010-09-13 10:30:00,28.56,28.64,28.55,28.61,94300.0,17.4729,17.5218,17.4668,17.5035,94300.0
2010-09-13 11:00:00,28.61,28.61,28.48,28.55,81500.0,17.5035,17.5035,17.4239,17.4668,81500.0
2010-09-13 11:30:00,28.55,28.58,28.49,28.58,72600.0,17.4668,17.4851,17.4301,17.4851,72600.0
2010-09-13 12:00:00,28.58,28.58,28.48,28.51,48000.0,17.4851,17.4851,17.4239,17.4423,48000.0
2010-09-13 12:30:00,28.51,28.57,28.51,28.56,41700.0,17.4423,17.479,17.4423,17.4729,41700.0
2010-09-13 13:00:00,28.56,28.65,28.55,28.63,59200.0,17.4729,17.5279,17.4668,17.5157,59200.0
2010-09-13 13:30:00,28.64,28.68,28.62,28.67,51200.0,17.5218,17.5463,17.5096,17.5402,51200.0
2010-09-13 14:00:00,28.66,28.72,28.59,28.71,58400.0,17.5341,17.5708,17.4912,17.5647,58400.0
2010-09-13 14:30:00,28.7,28.73,28.68,28.71,73200.0,17.5585,17.5769,17.5463,17.5647,73200.0
2010-09-13 15:00:00,28.72,28.72,28.64,28.7,79100.0,17.5708,17.5708,17.5218,17.5585,79100.0
2010-09-13 15:30:00,28.7,28.84,28.69,28.82,249000.0,17.5585,17.6442,17.5524,17.632,249000.0
2010-09-14 09:30:00,28.81,28.81,28.58,28.71,63700.0,17.6258,17.6258,17.4851,17.5647,63700.0
2010-09-14 10:00:00,28.71,28.8,28.71,28.73,59100.0,17.5647,17.6197,17.5647,17.5769,59100.0
2010-09-14 10:30:00,28.73,28.85,28.73,28.82,81000.0,17.5769,17.6503,17.5769,17.632,81000.0
2010-09-14 11:00:00,28.82,28.94,28.81,28.89,49600.0,17.632,17.7054,17.6258,17.6748,49600.0
2010-09-14 11:30:00,28.88,28.94,28.86,28.91,53100.0,17.6687,17.7054,17.6564,17.687,53100.0
2010-09-14 12:00:00,28.91,28.97,28.87,28.93,29600.0,17.687,17.7237,17.6625,17.6992,29600.0
2010-09-14 12:30:00,28.92,28.95,28.9,28.93,34000.0,17.6931,17.7115,17.6809,17.6992,34000.0
2010-09-14 13:00:00,28.93,28.95,28.9,28.93,18800.0,17.6992,17.7115,17.6809,17.6992,18800.0
2010-09-14 13:30:00,28.94,28.97,28.86,28.89,37600.0,17.7054,17.7237,17.6564,17.6748,37600.0
2010-09-14 14:00:00,28.89,28.93,28.88,28.9,31900.0,17.6748,17.6992,17.6687,17.6809,31900.0
2010-09-14 14:30:00,28.9,28.98,28.89,28.97,48400.0,17.6809,17.7298,17.6748,17.7237,48400.0
2010-09-14 15:00:00,28.96,28.99,28.94,28.97,79500.0,17.7176,17.736,17.7054,17.7237,79500.0
2010-09-14 15:30:00,28.97,28.99,28.82,28.82,200200.0,17.7237,17.736,17.632,17.632,200200.0
2010-09-15 09:30:00,28.72,28.79,28.65,28.78,36500.0,17.5708,17.6136,17.5279,17.6075,36500.0
2010-09-15 10:00:00,28.79,28.97,28.78,28.89,66500.0,17.6136,17.7237,17.6075,17.6748,66500.0
2010-09-15 10:30:00,28.88,28.94,28.84,28.94,57200.0,17.6687,17.7054,17.6442,17.7054,57200.0
2010-09-15 11:00:00,28.95,28.95,28.84,28.94,34200.0,17.7115,17.7115,17.6442,17.7054,34200.0
2010-09-15 11:30:00,28.94,29.04,28.91,28.99,39100.0,17.7054,17.7665,17.687,17.736,39100.0
2010-09-15 12:00:00,29.0,29.01,28.94,28.98,29500.0,17.7421,17.7482,17.7054,17.7298,29500.0
2010-09-15 12:30:00,28.97,29.0,28.94,28.96,22600.0,17.7237,17.7421,17.7054,17.7176,22600.0
2010-09-15 13:00:00,28.97,29.08,28.97,29.07,64700.0,17.7237,17.791,17.7237,17.7849,64700.0
2010-09-15 13:30:00,29.07,29.1,29.05,29.1,27900.0,17.7849,17.8033,17.7727,17.8033,27900.0
2010-09-15 14:00:00,29.1,29.11,29.0,29.02,37700.0,17.8033,17.8094,17.7421,17.7543,37700.0
2010-09-15 14:30:00,29.02,29.04,28.97,29.04,22400.0,17.7543,17.7665,17.7237,17.7665,22400.0
2010-09-15 15:00:00,29.04,29.14,29.03,29.12,73300.0,17.7665,17.8277,17.7604,17.8155,73300.0
2010-09-15 15:30:00,29.12,29.16,29.08,29.1,198500.0,17.8155,17.84,17.791,17.8033,198500.0
2010-09-16 09:30:00,29.15,29.21,28.98,28.99,53300.0,17.8338,17.8706,17.7298,17.736,53300.0
2010-09-16 10:00:00,28.98,29.02,28.9,28.9,85700.0,17.7298,17.7543,17.6809,17.6809,85700.0
2010-09-16 10:30:00,28.9,28.94,28.83,28.88,68000.0,17.6809,17.7054,17.6381,17.6687,68000.0
2010-09-16 11:00:00,28.87,28.9,28.8,28.81,87700.0,17.6625,17.6809,17.6197,17.6258,87700.0
2010-09-16 11:30:00,28.82,28.87,28.81,28.87,39700.0,17.632,17.6625,17.6258,17.6625,39700.0
2010-09-16 12:00:00,28.88,28.89,28.87,28.87,20700.0,17.6687,17.6748,17.6625,17.6625,20700.0
2010-09-16 12:30:00,28.88,28.97,28.87,28.96,27200.0,17.6687,17.7237,17.6625,17.7176,27200.0
2010-09-16 13:00:00,28.96,28.97,28.9,28.94,29800.0,17.7176,17.7237,17.6809,17.7054,29800.0
2010-09-16 13:30:00,28.94,28.98,28.92,28.97,36200.0,17.7054,17.7298,17.6931,17.7237,36200.0
2010-09-16 14:00:00,28.97,29.05,28.97,29.04,32100.0,17.7237,17.7727,17.7237,17.7665,32100.0
2010-09-16 14:30:00,29.04,29.08,29.02,29.07,30700.0,17.7665,17.791,17.7543,17.7849,30700.0
2010-09-16 15:00:00,29.06,29.09,29.02,29.08,56000.0,17.7788,17.7971,17.7543,17.791,56000.0
2010-09-16 15:30:00,29.07,29.13,29.06,29.12,134500.0,17.7849,17.8216,17.7788,17.8155,134500.0
2010-09-17 09:30:00,29.34,29.39,29.17,29.17,271300.0,17.9501,17.9807,17.8461,17.8461,271300.0
2010-09-17 10:00:00,29.16,29.16,29.08,29.12,56400.0,17.84,17.84,17.791,17.8155,56400.0
2010-09-17 10:30:00,29.11,29.15,29.07,29.12,44700.0,17.8094,17.8338,17.7849,17.8155,44700.0
2010-09-17 11:00:00,29.11,29.16,29.05,29.05,58400.0,17.8094,17.84,17.7727,17.7727,58400.0
2010-09-17 11:30:00,29.05,29.12,29.01,29.11,41200.0,17.7727,17.8155,17.7482,17.8094,41200.0
2010-09-17 12:00:00,29.1,29.15,29.09,29.15,24900.0,17.8033,17.8338,17.7971,17.8338,24900.0
2010-09-17 12:30:00,29.14,29.16,29.08,29.1,22800.0,17.8277,17.84,17.791,17.8033,22800.0
2010-09-17 13:00:00,29.11,29.14,29.09,29.12,23900.0,17.8094,17.8277,17.7971,17.8155,23900.0
2010-09-17 13:30:00,29.13,29.19,29.13,29.16,44600.0,17.8216,17.8583,17.8216,17.84,44600.0
2010-09-17 14:00:00,29.17,29.25,29.16,29.25,55600.0,17.8461,17.895,17.84,17.895,55600.0
2010-09-17 14:30:00,29.25,29.29,29.24,29.26,41700.0,17.895,17.9195,17.8889,17.9011,41700.0
2010-09-17 15:00:00,29.26,29.26,29.15,29.15,60300.0,17.9011,17.9011,17.8338,17.8338,60300.0
2010-09-17 15:30:00,29.15,29.24,29.15,29.22,215900.0,17.8338,17.8889,17.8338,17.8767,215900.0
2010-09-20 09:30:00,28.92,29.03,28.74,28.78,133900.0,17.9366,18.0048,17.8249,17.8498,133900.0
2010-09-20 10:00:00,28.78,28.91,28.64,28.64,172300.0,17.8498,17.9304,17.7629,17.7629,172300.0
2010-09-20 10:30:00,28.64,28.83,28.64,28.79,123800.0,17.7629,17.8808,17.7629,17.856,123800.0
2010-09-20 11:00:00,28.8,28.82,28.77,28.8,109300.0,17.8622,17.8746,17.8436,17.8622,109300.0
2010-09-20 11:30:00,28.8,28.83,28.78,28.81,57900.0,17.8622,17.8808,17.8498,17.8684,57900.0
2010-09-20 12:00:00,28.82,28.82,28.78,28.79,39300.0,17.8746,17.8746,17.8498,17.856,39300.0
2010-09-20 12:30:00,28.79,28.83,28.78,28.8,61600.0,17.856,17.8808,17.8498,17.8622,61600.0
2010-09-20 13:00:00,28.81,29.17,28.79,28.85,76900.0,17.8684,18.0916,17.856,17.8932,76900.0
2010-09-20 13:30:00,28.85,28.87,28.83,28.86,76400.0,17.8932,17.9056,17.8808,17.8994,76400.0
2010-09-20 14:00:00,28.86,28.91,28.84,28.9,72700.0,17.8994,17.9304,17.887,17.9242,72700.0
2010-09-20 14:30:00,28.9,29.02,28.9,29.0,75600.0,17.9242,17.9986,17.9242,17.9862,75600.0
2010-09-20 15:00:00,29.0,29.08,28.99,29.05,82200.0,17.9862,18.0358,17.98,18.0172,82200.0
2010-09-20 15:30:00,29.05,29.13,29.04,29.09,267800.0,18.0172,18.0668,18.011,18.042,267800.0
2010-09-21 09:30:00,29.32,29.35,28.88,28.88,128800.0,18.1847,18.2033,17.9118,17.9118,128800.0
2010-09-21 10:00:00,28.89,28.95,28.86,28.89,77800.0,17.918,17.9552,17.8994,17.918,77800.0
2010-09-21 10:30:00,28.89,28.97,28.84,28.85,73800.0,17.918,17.9676,17.887,17.8932,73800.0
2010-09-21 11:00:00,28.87,28.95,28.85,28.87,64500.0,17.9056,17.9552,17.8932,17.9056,64500.0
2010-09-21 11:30:00,28.86,28.89,28.81,28.84,77500.0,17.8994,17.918,17.8684,17.887,77500.0
2010-09-21 12:00:00,28.83,28.84,28.76,28.77,101300.0,17.8808,17.887,17.8374,17.8436,101300.0
2010-09-21 12:30:00,28.76,28.82,28.76,28.82,43300.0,17.8374,17.8746,17.8374,17.8746,43300.0
2010-09-21 13:00:00,28.82,28.83,28.77,28.8,60700.0,17.8746,17.8808,17.8436,17.8622,60700.0
2010-09-21 13:30:00,28.8,28.81,28.76,28.77,54400.0,17.8622,17.8684,17.8374,17.8436,54400.0
2010-09-21 14:00:00,28.78,28.95,28.68,28.89,142300.0,17.8498,17.9552,17.7877,17.918,142300.0
2010-09-21 14:30:00,28.9,29.04,28.86,28.95,156800.0,17.9242,18.011,17.8994,17.9552,156800.0
2010-09-21 15:00:00,28.95,28.95,28.8,28.85,158400.0,17.9552,17.9552,17.8622,17.8932,158400.0
2010-09-21 15:30:00,28.84,28.84,28.73,28.81,341000.0,17.887,17.887,17.8187,17.8684,341000.0
2010-09-22 09:30:00,28.79,28.85,28.62,28.65,122700.0,17.856,17.8932,17.7505,17.7691,122700.0
2010-09-22 10:00:00,28.66,28.66,28.53,28.56,97400.0,17.7753,17.7753,17.6947,17.7133,97400.0
2010-09-22 10:30:00,28.55,28.55,28.44,28.47,144800.0,17.7071,17.7071,17.6389,17.6575,144800.0
2010-09-22 11:00:00,28.48,28.48,28.33,28.36,129100.0,17.6637,17.6637,17.5707,17.5893,129100.0
2010-09-22 11:30:00,28.36,28.45,28.34,28.45,70500.0,17.5893,17.6451,17.5769,17.6451,70500.0
2010-09-22 12:00:00,28.45,28.5,28.44,28.46,79100.0,17.6451,17.6761,17.6389,17.6513,79100.0
2010-09-22 12:30:00,28.46,28.5,28.41,28.42,50500.0,17.6513,17.6761,17.6203,17.6265,50500.0
2010-09-22 13:00:00,28.43,28.45,28.34,28.37,64600.0,17.6327,17.6451,17.5769,17.5955,64600.0
2010-09-22 13:30:00,28.38,28.44,28.38,28.38,60300.0,17.6017,17.6389,17.6017,17.6017,60300.0
2010-09-22 14:00:00,28.38,28.45,28.34,28.44,74800.0,17.6017,17.6451,17.5769,17.6389,74800.0
2010-09-22 14:30:00,28.45,28.57,28.45,28.48,143400.0,17.6451,17.7195,17.6451,17.6637,143400.0
2010-09-22 15:00:00,28.48,28.49,28.31,28.31,233400.0,17.6637,17.6699,17.5583,17.5583,233400.0
2010-09-22 15:30:00,28.32,28.4,28.25,28.25,449100.0,17.5645,17.6141,17.521,17.521,449100.0
2010-09-23 09:30:00,28.05,28.19,28.0,28.09,59300.0,17.397,17.4838,17.366,17.4218,59300.0
2010-09-23 10:00:00,28.09,28.26,28.06,28.14,67100.0,17.4218,17.5272,17.4032,17.4528,67100.0
2010-09-23 10:30:00,28.14,28.28,28.14,28.18,79700.0,17.4528,17.5396,17.4528,17.4776,79700.0
2010-09-23 11:00:00,28.17,28.25,28.15,28.23,74100.0,17.4714,17.521,17.459,17.5086,74100.0
2010-09-23 11:30:00,28.24,28.3,28.22,28.23,53700.0,17.5148,17.5521,17.5024,17.5086,53700.0
2010-09-23 12:00:00,28.23,28.27,28.17,28.18,41600.0,17.5086,17.5334,17.4714,17.4776,41600.0
2010-09-23 12:30:00,28.18,28.19,28.09,28.13,36500.0,17.4776,17.4838,17.4218,17.4466,36500.0
2010-09-23 13:00:00,28.14,28.17,28.12,28.16,24900.0,17.4528,17.4714,17.4404,17.4652,24900.0
2010-09-23 13:30:00,28.16,28.18,28.11,28.15,28400.0,17.4652,17.4776,17.4342,17.459,28400.0
2010-09-23 14:00:00,28.16,28.18,28.13,28.15,33900.0,17.4652,17.4776,17.4466,17.459,33900.0
2010-09-23 14:30:00,28.15,28.16,28.05,28.05,49800.0,17.459,17.4652,17.397,17.397,49800.0
2010-09-23 15:00:00,28.06,28.08,27.98,27.99,110000.0,17.4032,17.4156,17.3536,17.3598,110000.0
2010-09-23 15:30:00,27.99,28.0,27.9,27.91,243300.0,17.3598,17.366,17.304,17.3102,243300.0
2010-09-24 09:30:00,28.3,28.6,28.17,28.45,59800.0,17.5521,17.7381,17.4714,17.6451,59800.0
2010-09-24 10:00:00,28.44,28.67,28.42,28.66,94000.0,17.6389,17.7815,17.6265,17.7753,94000.0
2010-09-24 10:30:00,28.66,28.74,28.61,28.71,51900.0,17.7753,17.8249,17.7443,17.8063,51900.0
2010-09-24 11:00:00,28.7,28.76,28.68,28.69,62700.0,17.8001,17.8374,17.7877,17.7939,62700.0
2010-09-24 11:30:00,28.68,28.68,28.59,28.64,56400.0,17.7877,17.7877,17.7319,17.7629,56400.0
2010-09-24 12:00:00,28.64,28.7,28.63,28.7,27200.0,17.7629,17.8001,17.7567,17.8001,27200.0
2010-09-24 12:30:00,28.7,28.76,28.66,28.69,30900.0,17.8001,17.8374,17.7753,17.7939,30900.0
2010-09-24 13:00:00,28.7,28.72,28.68,28.72,54800.0,17.8001,17.8125,17.7877,17.8125,54800.0
2010-09-24 13:30:00,28.72,28.72,28.63,28.65,52200.0,17.8125,17.8125,17.7567,17.7691,52200.0
2010-09-24 14:00:00,28.65,28.68,28.61,28.63,34500.0,17.7691,17.7877,17.7443,17.7567,34500.0
2010-09-24 14:30:00,28.64,28.71,28.63,28.68,53300.0,17.7629,17.8063,17.7567,17.7877,53300.0
2010-09-24 15:00:00,28.68,28.69,28.63,28.66,71000.0,17.7877,17.7939,17.7567,17.7753,71000.0
2010-09-24 15:30:00,28.67,28.78,28.66,28.78,286100.0,17.7815,17.8498,17.7753,17.8498,286100.0
2010-09-27 09:30:00,28.9,28.9,28.63,28.63,48500.0,17.9242,17.9242,17.7567,17.7567,48500.0
2010-09-27 10:00:00,28.64,28.67,28.56,28.66,65300.0,17.7629,17.7815,17.7133,17.7753,65300.0
2010-09-27 10:30:00,28.66,28.69,28.57,28.69,50200.0,17.7753,17.7939,17.7195,17.7939,50200.0
2010-09-27 11:00:00,28.69,28.69,28.54,28.58,46000.0,17.7939,17.7939,17.7009,17.7257,46000.0
2010-09-27 11:30:00,28.58,28.65,28.56,28.62,53100.0,17.7257,17.7691,17.7133,17.7505,53100.0
2010-09-27 12:00:00,28.61,28.65,28.61,28.64,32900.0,17.7443,17.7691,17.7443,17.7629,32900.0
2010-09-27 12:30:00,28.64,28.68,28.61,28.66,31200.0,17.7629,17.7877,17.7443,17.7753,31200.0
2010-09-27 13:00:00,28.66,28.71,28.62,28.68,47700.0,17.7753,17.8063,17.7505,17.7877,47700.0
2010-09-27 13:30:00,28.68,28.8,28.67,28.78,42200.0,17.7877,17.8622,17.7815,17.8498,42200.0
2010-09-27 14:00:00,28.77,28.81,28.74,28.81,39500.0,17.8436,17.8684,17.8249,17.8684,39500.0
2010-09-27 14:30:00,28.81,28.84,28.78,28.8,61200.0,17.8684,17.887,17.8498,17.8622,61200.0
2010-09-27 15:00:00,28.79,28.81,28.76,28.78,70200.0,17.856,17.8684,17.8374,17.8498,70200.0
2010-09-27 15:30:00,28.78,28.78,28.56,28.6,180100.0,17.8498,17.8498,17.7133,17.7381,180100.0
2010-09-28 09:30:00,28.58,28.67,28.42,28.52,64400.0,17.7257,17.7815,17.6265,17.6885,64400.0
2010-09-28 10:00:00,28.52,28.64,28.35,28.62,65700.0,17.6885,17.7629,17.5831,17.7505,65700.0
2010-09-28 10:30:00,28.61,28.67,28.58,28.64,60800.0,17.7443,17.7815,17.7257,17.7629,60800.0
2010-09-28 11:00:00,28.64,28.77,28.6,28.76,49200.0,17.7629,17.8436,17.7381,17.8374,49200.0
2010-09-28 11:30:00,28.75,28.84,28.75,28.82,72100.0,17.8311,17.887,17.8311,17.8746,72100.0
2010-09-28 12:00:00,28.81,28.89,28.79,28.84,43800.0,17.8684,17.918,17.856,17.887,43800.0
2010-09-28 12:30:00,28.84,28.89,28.8,28.85,81100.0,17.887,17.918,17.8622,17.8932,81100.0
2010-09-28 13:00:00,28.84,28.86,28.75,28.81,36600.0,17.887,17.8994,17.8311,17.8684,36600.0
2010-09-28 13:30:00,28.81,28.95,28.81,28.94,56500.0,17.8684,17.9552,17.8684,17.949,56500.0
2010-09-28 14:00:00,28.93,28.94,28.81,28.81,73500.0,17.9428,17.949,17.8684,17.8684,73500.0
2010-09-28 14:30:00,28.81,28.84,28.74,28.78,90700.0,17.8684,17.887,17.8249,17.8498,90700.0
2010-09-28 15:00:00,28.79,28.84,28.75,28.78,62200.0,17.856,17.887,17.8311,17.8498,62200.0
2010-09-28 15:30:00,28.78,29.0,28.78,28.95,198700.0,17.8498,17.9862,17.8498,17.9552,198700.0
2010-09-29 09:30:00,28.93,28.95,28.64,28.66,45800.0,17.9428,17.9552,17.7629,17.7753,45800.0
2010-09-29 10:00:00,28.66,28.76,28.56,28.64,49800.0,17.7753,17.8374,17.7133,17.7629,49800.0
2010-09-29 10:30:00,28.64,28.7,28.62,28.68,65400.0,17.7629,17.8001,17.7505,17.7877,65400.0
2010-09-29 11:00:00,28.68,28.78,28.68,28.76,51900.0,17.7877,17.8498,17.7877,17.8374,51900.0
2010-09-29 11:30:00,28.76,28.92,28.75,28.9,61500.0,17.8374,17.9366,17.8311,17.9242,61500.0
2010-09-29 12:00:00,28.9,28.91,28.86,28.88,32400.0,17.9242,17.9304,17.8994,17.9118,32400.0
2010-09-29 12:30:00,28.87,28.88,28.81,28.84,34500.0,17.9056,17.9118,17.8684,17.887,34500.0
2010-09-29 13:00:00,28.84,28.88,28.8,28.81,46900.0,17.887,17.9118,17.8622,17.8684,46900.0
2010-09-29 13:30:00,28.81,28.86,28.77,28.86,30700.0,17.8684,17.8994,17.8436,17.8994,30700.0
2010-09-29 14:00:00,28.85,28.88,28.81,28.82,32700.0,17.8932,17.9118,17.8684,17.8746,32700.0
2010-09-29 14:30:00,28.82,28.88,28.82,28.88,25700.0,17.8746,17.9118,17.8746,17.9118,25700.0
2010-09-29 15:00:00,28.88,28.89,28.67,28.69,95300.0,17.9118,17.918,17.7815,17.7939,95300.0
2010-09-29 15:30:00,28.69,28.71,28.58,28.69,162400.0,17.7939,17.8063,17.7257,17.7939,162400.0
2010-09-30 09:30:00,28.99,29.35,28.88,29.19,98500.0,17.98,18.2033,17.9118,18.104,98500.0
2010-09-30 10:00:00,29.19,29.34,29.16,29.28,93300.0,18.104,18.1971,18.0854,18.1599,93300.0
2010-09-30 10:30:00,29.28,29.35,29.12,29.17,113400.0,18.1599,18.2033,18.0606,18.0916,113400.0
2010-09-30 11:00:00,29.17,29.17,28.93,28.98,77000.0,18.0916,18.0916,17.9428,17.9738,77000.0
2010-09-30 11:30:00,28.98,29.03,28.92,28.98,50500.0,17.9738,18.0048,17.9366,17.9738,50500.0
2010-09-30 12:00:00,28.98,28.98,28.84,28.87,42200.0,17.9738,17.9738,17.887,17.9056,42200.0
2010-09-30 12:30:00,28.86,29.03,28.85,29.01,57800.0,17.8994,18.0048,17.8932,17.9924,57800.0
2010-09-30 13:00:00,29.02,29.03,29.0,29.02,47300.0,17.9986,18.0048,17.9862,17.9986,47300.0
2010-09-30 13:30:00,29.01,29.02,28.92,28.93,55800.0,17.9924,17.9986,17.9366,17.9428,55800.0
2010-09-30 14:00:00,28.93,28.95,28.84,28.89,66000.0,17.9428,17.9552,17.887,17.918,66000.0
2010-09-30 14:30:00,28.88,28.98,28.87,28.92,51400.0,17.9118,17.9738,17.9056,17.9366,51400.0
2010-09-30 15:00:00,28.92,28.95,28.83,28.9,93100.0,17.9366,17.9552,17.8808,17.9242,93100.0
2010-09-30 15:30:00,28.91,28.93,28.8,28.84,225600.0,17.9304,17.9428,17.8622,17.887,225600.0
2010-10-01 09:30:00,29.08,29.13,28.88,28.9,106400.0,18.0358,18.0668,17.9118,17.9242,106400.0
2010-10-01 10:00:00,28.88,28.95,28.72,28.76,96700.0,17.9118,17.9552,17.8125,17.8374,96700.0
2010-10-01 10:30:00,28.75,28.89,28.68,28.88,111200.0,17.8311,17.918,17.7877,17.9118,111200.0
2010-10-01 11:00:00,28.88,28.92,28.85,28.88,92900.0,17.9118,17.9366,17.8932,17.9118,92900.0
2010-10-01 11:30:00,28.88,28.94,28.85,28.92,66300.0,17.9118,17.949,17.8932,17.9366,66300.0
2010-10-01 12:00:00,28.91,28.94,28.88,28.89,29700.0,17.9304,17.949,17.9118,17.918,29700.0
2010-10-01 12:30:00,28.89,28.92,28.87,28.91,96200.0,17.918,17.9366,17.9056,17.9304,96200.0
2010-10-01 13:00:00,28.91,28.97,28.88,28.92,83700.0,17.9304,17.9676,17.9118,17.9366,83700.0
2010-10-01 13:30:00,28.92,28.93,28.86,28.93,60900.0,17.9366,17.9428,17.8994,17.9428,60900.0
2010-10-01 14:00:00,28.93,28.98,28.89,28.91,48700.0,17.9428,17.9738,17.918,17.9304,48700.0
2010-10-01 14:30:00,28.91,28.94,28.88,28.91,42100.0,17.9304,17.949,17.9118,17.9304,42100.0
2010-10-01 15:00:00,28.91,28.94,28.83,28.84,89000.0,17.9304,17.949,17.8808,17.887,89000.0
2010-10-01 15:30:00,28.84,28.88,28.82,28.85,146100.0,17.887,17.9118,17.8746,17.8932,146100.0
2010-10-04 09:30:00,28.87,29.04,28.77,28.9,45400.0,17.9056,18.011,17.8436,17.9242,45400.0
2010-10-04 10:00:00,28.93,29.01,28.85,28.97,51400.0,17.9428,17.9924,17.8932,17.9676,51400.0
2010-10-04 10:30:00,28.98,29.01,28.92,28.96,92700.0,17.9738,17.9924,17.9366,17.9614,92700.0
2010-10-04 11:00:00,28.95,28.95,28.88,28.92,66100.0,17.9552,17.9552,17.9118,17.9366,66100.0
2010-10-04 11:30:00,28.91,28.92,28.77,28.77,65900.0,17.9304,17.9366,17.8436,17.8436,65900.0
2010-10-04 12:00:00,28.76,28.79,28.72,28.75,50000.0,17.8374,17.856,17.8125,17.8311,50000.0
2010-10-04 12:30:00,28.76,28.78,28.73,28.76,27400.0,17.8374,17.8498,17.8187,17.8374,27400.0
2010-10-04 13:00:00,28.76,28.81,28.75,28.76,34100.0,17.8374,17.8684,17.8311,17.8374,34100.0
2010-10-04 13:30:00,28.76,28.81,28.72,28.81,30300.0,17.8374,17.8684,17.8125,17.8684,30300.0
2010-10-04 14:00:00,28.81,28.83,28.76,28.81,36500.0,17.8684,17.8808,17.8374,17.8684,36500.0
2010-10-04 14:30:00,28.8,28.86,28.8,28.81,54900.0,17.8622,17.8994,17.8622,17.8684,54900.0
2010-10-04 15:00:00,28.8,28.9,28.79,28.88,69800.0,17.8622,17.9242,17.856,17.9118,69800.0
2010-10-04 15:30:00,28.89,28.92,28.84,28.88,117900.0,17.918,17.9366,17.887,17.9118,117900.0
2010-10-05 09:30:00,29.25,29.25,28.75,29.09,69700.0,18.1413,18.1413,17.8311,18.042,69700.0
2010-10-05 10:00:00,29.05,29.09,28.93,29.05,54800.0,18.0172,18.042,17.9428,18.0172,54800.0
2010-10-05 10:30:00,29.03,29.15,29.03,29.11,79800.0,18.0048,18.0792,18.0048,18.0544,79800.0
2010-10-05 11:00:00,29.11,29.25,29.1,29.24,56600.0,18.0544,18.1413,18.0482,18.1351,56600.0
2010-10-05 11:30:00,29.24,29.4,29.24,29.35,72400.0,18.1351,18.2343,18.1351,18.2033,72400.0
2010-10-05 12:00:00,29.35,29.36,29.31,29.33,23200.0,18.2033,18.2095,18.1785,18.1909,23200.0
2010-10-05 12:30:00,29.33,29.41,29.33,29.4,46000.0,18.1909,18.2405,18.1909,18.2343,46000.0
2010-10-05 13:00:00,29.4,29.45,29.39,29.42,62300.0,18.2343,18.2653,18.2281,18.2467,62300.0
2010-10-05 13:30:00,29.41,29.41,29.35,29.36,94900.0,18.2405,18.2405,18.2033,18.2095,94900.0
2010-10-05 14:00:00,29.36,29.39,29.34,29.36,55200.0,18.2095,18.2281,18.1971,18.2095,55200.0
2010-10-05 14:30:00,29.36,29.46,29.33,29.44,144700.0,18.2095,18.2715,18.1909,18.2591,144700.0
2010-10-05 15:00:00,29.44,29.5,29.44,29.48,93500.0,18.2591,18.2963,18.2591,18.2839,93500.0
2010-10-05 15:30:00,29.48,29.57,29.46,29.47,293800.0,18.2839,18.3397,18.2715,18.2777,293800.0
2010-10-06 09:30:00,29.49,29.5,29.26,29.39,54300.0,18.2901,18.2963,18.1475,18.2281,54300.0
2010-10-06 10:00:00,29.39,29.52,29.39,29.5,41000.0,18.2281,18.3087,18.2281,18.2963,41000.0
2010-10-06 10:30:00,29.5,29.54,29.45,29.47,45700.0,18.2963,18.3211,18.2653,18.2777,45700.0
2010-10-06 11:00:00,29.49,29.5,29.38,29.42,56000.0,18.2901,18.2963,18.2219,18.2467,56000.0
2010-10-06 11:30:00,29.43,29.45,29.37,29.4,49600.0,18.2529,18.2653,18.2157,18.2343,49600.0
2010-10-06 12:00:00,29.4,29.44,29.4,29.42,35700.0,18.2343,18.2591,18.2343,18.2467,35700.0
2010-10-06 12:30:00,29.43,29.46,29.4,29.43,42900.0,18.2529,18.2715,18.2343,18.2529,42900.0
2010-10-06 13:00:00,29.44,29.44,29.4,29.42,45400.0,18.2591,18.2591,18.2343,18.2467,45400.0
2010-10-06 13:30:00,29.43,29.46,29.41,29.46,48500.0,18.2529,18.2715,18.2405,18.2715,48500.0
2010-10-06 14:00:00,29.47,29.49,29.42,29.46,56600.0,18.2777,18.2901,18.2467,18.2715,56600.0
2010-10-06 14:30:00,29.46,29.48,29.43,29.44,39400.0,18.2715,18.2839,18.2529,18.2591,39400.0
2010-10-06 15:00:00,29.43,29.44,29.39,29.42,42200.0,18.2529,18.2591,18.2281,18.2467,42200.0
2010-10-06 15:30:00,29.42,29.51,29.38,29.5,137100.0,18.2467,18.3025,18.2219,18.2963,137100.0
2010-10-07 09:30:00,29.71,29.71,29.46,29.6,60500.0,18.4266,18.4266,18.2715,18.3583,60500.0
2010-10-07 10:00:00,29.58,29.69,29.57,29.69,46700.0,18.3459,18.4142,18.3397,18.4142,46700.0
2010-10-07 10:30:00,29.68,29.72,29.61,29.66,47600.0,18.4079,18.4328,18.3645,18.3955,47600.0
2010-10-07 11:00:00,29.66,29.68,29.61,29.63,61300.0,18.3955,18.4079,18.3645,18.3769,61300.0
2010-10-07 11:30:00,29.63,29.68,29.55,29.6,60100.0,18.3769,18.4079,18.3273,18.3583,60100.0
2010-10-07 12:00:00,29.6,29.6,29.46,29.47,41900.0,18.3583,18.3583,18.2715,18.2777,41900.0
2010-10-07 12:30:00,29.46,29.46,29.34,29.39,39800.0,18.2715,18.2715,18.1971,18.2281,39800.0
2010-10-07 13:00:00,29.39,29.46,29.38,29.4,40000.0,18.2281,18.2715,18.2219,18.2343,40000.0
2010-10-07 13:30:00,29.41,29.51,29.35,29.48,30900.0,18.2405,18.3025,18.2033,18.2839,30900.0
2010-10-07 14:00:00,29.49,29.56,29.47,29.51,45600.0,18.2901,18.3335,18.2777,18.3025,45600.0
2010-10-07 14:30:00,29.51,29.52,29.46,29.5,33300.0,18.3025,18.3087,18.2715,18.2963,33300.0
2010-10-07 15:00:00,29.52,29.53,29.46,29.47,117500.0,18.3087,18.3149,18.2715,18.2777,117500.0
2010-10-07 15:30:00,29.47,29.54,29.43,29.48,113400.0,18.2777,18.3211,18.2529,18.2839,113400.0
2010-10-08 09:30:00,29.56,29.56,29.33,29.36,39200.0,18.3335,18.3335,18.1909,18.2095,39200.0
2010-10-08 10:00:00,29.37,29.44,29.3,29.3,24000.0,18.2157,18.2591,18.1723,18.1723,24000.0
2010-10-08 10:30:00,29.3,29.34,29.3,29.34,23200.0,18.1723,18.1971,18.1723,18.1971,23200.0
2010-10-08 11:00:00,29.34,29.39,29.28,29.39,21500.0,18.1971,18.2281,18.1599,18.2281,21500.0
2010-10-08 11:30:00,29.4,29.44,29.37,29.44,20400.0,18.2343,18.2591,18.2157,18.2591,20400.0
2010-10-08 12:00:00,29.45,29.45,29.4,29.45,11100.0,18.2653,18.2653,18.2343,18.2653,11100.0
2010-10-08 12:30:00,29.45,29.51,29.44,29.5,17500.0,18.2653,18.3025,18.2591,18.2963,17500.0
2010-10-08 13:00:00,29.51,29.52,29.49,29.51,13600.0,18.3025,18.3087,18.2901,18.3025,13600.0
2010-10-08 13:30:00,29.52,29.52,29.44,29.49,17200.0,18.3087,18.3087,18.2591,18.2901,17200.0
2010-10-08 14:00:00,29.49,29.53,29.43,29.52,27400.0,18.2901,18.3149,18.2529,18.3087,27400.0
2010-10-08 14:30:00,29.53,29.55,29.48,29.48,23800.0,18.3149,18.3273,18.2839,18.2839,23800.0
2010-10-08 15:00:00,29.49,29.58,29.49,29.53,34700.0,18.2901,18.3459,18.2901,18.3149,34700.0
2010-10-08 15:30:00,29.54,29.65,29.54,29.54,114200.0,18.3211,18.3893,18.3211,18.3211,114200.0
2010-10-11 09:30:00,29.64,29.67,29.48,29.51,28000.0,18.3831,18.4017,18.2839,18.3025,28000.0
2010-10-11 10:00:00,29.51,29.56,29.46,29.55,25600.0,18.3025,18.3335,18.2715,18.3273,25600.0
2010-10-11 10:30:00,29.54,29.55,29.43,29.47,46000.0,18.3211,18.3273,18.2529,18.2777,46000.0
2010-10-11 11:00:00,29.47,29.57,29.46,29.55,29300.0,18.2777,18.3397,18.2715,18.3273,29300.0
2010-10-11 11:30:00,29.56,29.61,29.51,29.53,47900.0,18.3335,18.3645,18.3025,18.3149,47900.0
2010-10-11 12:00:00,29.54,29.58,29.54,29.58,29700.0,18.3211,18.3459,18.3211,18.3459,29700.0
2010-10-11 12:30:00,29.58,29.61,29.57,29.57,20300.0,18.3459,18.3645,18.3397,18.3397,20300.0
2010-10-11 13:00:00,29.57,29.61,29.57,29.58,21100.0,18.3397,18.3645,18.3397,18.3459,21100.0
2010-10-11 13:30:00,29.58,29.64,29.58,29.63,30300.0,18.3459,18.3831,18.3459,18.3769,30300.0
2010-10-11 14:00:00,29.62,29.64,29.61,29.63,24900.0,18.3707,18.3831,18.3645,18.3769,24900.0
2010-10-11 14:30:00,29.62,29.65,29.61,29.64,47900.0,18.3707,18.3893,18.3645,18.3831,47900.0
2010-10-11 15:00:00,29.64,29.65,29.55,29.55,25800.0,18.3831,18.3893,18.3273,18.3273,25800.0
2010-10-11 15:30:00,29.55,29.56,29.47,29.52,90300.0,18.3273,18.3335,18.2777,18.3087,90300.0
2010-10-12 09:30:00,29.57,29.62,29.41,29.49,72700.0,18.3397,18.3707,18.2405,18.2901,72700.0
2010-10-12 10:00:00,29.48,29.6,29.44,29.6,48900.0,18.2839,18.3583,18.2591,18.3583,48900.0
2010-10-12 10:30:00,29.6,29.65,29.55,29.61,52300.0,18.3583,18.3893,18.3273,18.3645,52300.0
2010-10-12 11:00:00,29.61,29.61,29.55,29.58,37100.0,18.3645,18.3645,18.3273,18.3459,37100.0
2010-10-12 11:30:00,29.57,29.59,29.54,29.56,25900.0,18.3397,18.3521,18.3211,18.3335,25900.0
2010-10-12 12:00:00,29.56,29.58,29.51,29.53,31500.0,18.3335,18.3459,18.3025,18.3149,31500.0
2010-10-12 12:30:00,29.52,29.54,29.52,29.54,7200.0,18.3087,18.3211,18.3087,18.3211,7200.0
2010-10-12 13:00:00,29.53,29.54,29.51,29.52,24100.0,18.3149,18.3211,18.3025,18.3087,24100.0
2010-10-12 13:30:00,29.52,29.53,29.51,29.52,13400.0,18.3087,18.3149,18.3025,18.3087,13400.0
2010-10-12 14:00:00,29.52,29.64,29.48,29.6,73000.0,18.3087,18.3831,18.2839,18.3583,73000.0
2010-10-12 14:30:00,29.59,29.65,29.52,29.65,40900.0,18.3521,18.3893,18.3087,18.3893,40900.0
2010-10-12 15:00:00,29.64,29.73,29.59,29.73,68000.0,18.3831,18.439,18.3521,18.439,68000.0
2010-10-12 15:30:00,29.72,29.73,29.68,29.68,120100.0,18.4328,18.439,18.4079,18.4079,120100.0
2010-10-13 09:30:00,29.75,29.9,29.7,29.86,48700.0,18.4514,18.5444,18.4204,18.5196,48700.0
2010-10-13 10:00:00,29.87,29.91,29.81,29.9,48000.0,18.5258,18.5506,18.4886,18.5444,48000.0
2010-10-13 10:30:00,29.9,29.99,29.87,29.99,42500.0,18.5444,18.6002,18.5258,18.6002,42500.0
2010-10-13 11:00:00,29.98,30.0,29.93,29.95,33200.0,18.594,18.6064,18.563,18.5754,33200.0
2010-10-13 11:30:00,29.95,29.98,29.92,29.95,29000.0,18.5754,18.594,18.5568,18.5754,29000.0
2010-10-13 12:00:00,29.95,30.01,29.94,30.01,34200.0,18.5754,18.6126,18.5692,18.6126,34200.0
2010-10-13 12:30:00,30.01,30.08,30.01,30.04,45600.0,18.6126,18.656,18.6126,18.6312,45600.0
2010-10-13 13:00:00,30.04,30.08,30.02,30.04,30200.0,18.6312,18.656,18.6188,18.6312,30200.0
2010-10-13 13:30:00,30.04,30.09,30.03,30.04,26900.0,18.6312,18.6622,18.625,18.6312,26900.0
2010-10-13 14:00:00,30.05,30.1,30.03,30.04,37100.0,18.6374,18.6684,18.625,18.6312,37100.0
2010-10-13 14:30:00,30.04,30.06,29.98,29.99,48700.0,18.6312,18.6436,18.594,18.6002,48700.0
2010-10-13 15:00:00,30.0,30.01,29.89,29.89,77400.0,18.6064,18.6126,18.5382,18.5382,77400.0
2010-10-13 15:30:00,29.89,29.93,29.85,29.89,128000.0,18.5382,18.563,18.5134,18.5382,128000.0
2010-10-14 09:30:00,29.77,30.24,29.74,30.09,115400.0,18.4638,18.7553,18.4452,18.6622,115400.0
2010-10-14 10:00:00,30.1,30.14,30.0,30.14,106100.0,18.6684,18.6932,18.6064,18.6932,106100.0
2010-10-14 10:30:00,30.14,30.26,30.12,30.22,47000.0,18.6932,18.7677,18.6808,18.7429,47000.0
2010-10-14 11:00:00,30.22,30.22,30.09,30.11,42500.0,18.7429,18.7429,18.6622,18.6746,42500.0
2010-10-14 11:30:00,30.11,30.12,30.0,30.04,68800.0,18.6746,18.6808,18.6064,18.6312,68800.0
2010-10-14 12:00:00,30.04,30.1,29.95,29.97,66200.0,18.6312,18.6684,18.5754,18.5878,66200.0
2010-10-14 12:30:00,29.97,30.01,29.94,30.01,26500.0,18.5878,18.6126,18.5692,18.6126,26500.0
2010-10-14 13:00:00,30.0,30.02,29.89,29.9,48800.0,18.6064,18.6188,18.5382,18.5444,48800.0
2010-10-14 13:30:00,29.9,29.94,29.89,29.93,43000.0,18.5444,18.5692,18.5382,18.563,43000.0
2010-10-14 14:00:00,29.93,29.93,29.82,29.83,54500.0,18.563,18.563,18.4948,18.501,54500.0
2010-10-14 14:30:00,29.83,29.85,29.76,29.76,60800.0,18.501,18.5134,18.4576,18.4576,60800.0
2010-10-14 15:00:00,29.77,29.86,29.75,29.84,152700.0,18.4638,18.5196,18.4514,18.5072,152700.0
2010-10-14 15:30:00,29.83,29.93,29.82,29.93,167100.0,18.501,18.563,18.4948,18.563,167100.0
2010-10-15 09:30:00,30.15,30.18,30.0,30.12,169900.0,18.6994,18.7181,18.6064,18.6808,169900.0
2010-10-15 10:00:00,30.1,30.12,29.95,30.03,107700.0,18.6684,18.6808,18.5754,18.625,107700.0
2010-10-15 10:30:00,30.01,30.08,29.95,30.03,71100.0,18.6126,18.656,18.5754,18.625,71100.0
2010-10-15 11:00:00,30.04,30.1,29.98,30.07,96200.0,18.6312,18.6684,18.594,18.6498,96200.0
2010-10-15 11:30:00,30.07,30.12,29.83,29.88,119700.0,18.6498,18.6808,18.501,18.532,119700.0
2010-10-15 12:00:00,29.88,29.91,29.79,29.89,93300.0,18.532,18.5506,18.4762,18.5382,93300.0
2010-10-15 12:30:00,29.9,29.93,29.84,29.85,70400.0,18.5444,18.563,18.5072,18.5134,70400.0
2010-10-15 13:00:00,29.86,29.92,29.86,29.92,42700.0,18.5196,18.5568,18.5196,18.5568,42700.0
2010-10-15 13:30:00,29.92,29.95,29.85,29.89,55600.0,18.5568,18.5754,18.5134,18.5382,55600.0
2010-10-15 14:00:00,29.87,29.98,29.84,29.97,68800.0,18.5258,18.594,18.5072,18.5878,68800.0
2010-10-15 14:30:00,29.98,30.03,29.95,29.97,46600.0,18.594,18.625,18.5754,18.5878,46600.0
2010-10-15 15:00:00,29.97,29.98,29.9,29.93,78000.0,18.5878,18.594,18.5444,18.563,78000.0
2010-10-15 15:30:00,29.93,29.98,29.87,29.87,220600.0,18.563,18.594,18.5258,18.5258,220600.0
2010-10-18 09:30:00,29.89,29.96,29.86,29.89,62700.0,18.5382,18.5816,18.5196,18.5382,62700.0
2010-10-18 10:00:00,29.88,30.0,29.88,29.94,57400.0,18.532,18.6064,18.532,18.5692,57400.0
2010-10-18 10:30:00,29.94,30.05,29.94,30.03,46000.0,18.5692,18.6374,18.5692,18.625,46000.0
2010-10-18 11:00:00,30.04,30.04,29.9,29.94,36800.0,18.6312,18.6312,18.5444,18.5692,36800.0
2010-10-18 11:30:00,29.94,29.95,29.88,29.95,22300.0,18.5692,18.5754,18.532,18.5754,22300.0
2010-10-18 12:00:00,29.95,29.96,29.92,29.92,16900.0,18.5754,18.5816,18.5568,18.5568,16900.0
2010-10-18 12:30:00,29.93,29.97,29.92,29.97,20100.0,18.563,18.5878,18.5568,18.5878,20100.0
2010-10-18 13:00:00,29.97,30.0,29.97,29.99,17800.0,18.5878,18.6064,18.5878,18.6002,17800.0
2010-10-18 13:30:00,29.99,30.0,29.97,29.97,15900.0,18.6002,18.6064,18.5878,18.5878,15900.0
2010-10-18 14:00:00,29.97,30.02,29.95,30.02,26000.0,18.5878,18.6188,18.5754,18.6188,26000.0
2010-10-18 14:30:00,30.02,30.04,30.0,30.03,26600.0,18.6188,18.6312,18.6064,18.625,26600.0
2010-10-18 15:00:00,30.03,30.11,30.03,30.08,39600.0,18.625,18.6746,18.625,18.656,39600.0
2010-10-18 15:30:00,30.07,30.12,30.07,30.12,183600.0,18.6498,18.6808,18.6498,18.6808,183600.0
2010-10-19 09:30:00,29.87,30.11,29.8,29.95,64000.0,18.5258,18.6746,18.4824,18.5754,64000.0
2010-10-19 10:00:00,29.93,30.05,29.91,30.04,52900.0,18.563,18.6374,18.5506,18.6312,52900.0
2010-10-19 10:30:00,30.05,30.25,30.0,30.21,98200.0,18.6374,18.7615,18.6064,18.7367,98200.0
2010-10-19 11:00:00,30.18,30.23,30.15,30.18,33300.0,18.7181,18.7491,18.6994,18.7181,33300.0
2010-10-19 11:30:00,30.18,30.26,30.17,30.25,72200.0,18.7181,18.7677,18.7119,18.7615,72200.0
2010-10-19 12:00:00,30.25,30.29,30.21,30.22,25800.0,18.7615,18.7863,18.7367,18.7429,25800.0
2010-10-19 12:30:00,30.22,30.25,30.17,30.25,34600.0,18.7429,18.7615,18.7119,18.7615,34600.0
2010-10-19 13:00:00,30.25,30.25,30.14,30.15,50400.0,18.7615,18.7615,18.6932,18.6994,50400.0
2010-10-19 13:30:00,30.15,30.18,29.91,29.94,59900.0,18.6994,18.7181,18.5506,18.5692,59900.0
2010-10-19 14:00:00,29.94,29.94,29.73,29.77,135700.0,18.5692,18.5692,18.439,18.4638,135700.0
2010-10-19 14:30:00,29.76,29.87,29.76,29.83,56400.0,18.4576,18.5258,18.4576,18.501,56400.0
2010-10-19 15:00:00,29.83,29.86,29.72,29.73,84200.0,18.501,18.5196,18.4328,18.439,84200.0
2010-10-19 15:30:00,29.72,29.81,29.7,29.78,281800.0,18.4328,18.4886,18.4204,18.47,281800.0
2010-10-20 09:30:00,29.97,30.0,29.88,29.92,64500.0,18.5878,18.6064,18.532,18.5568,64500.0
2010-10-20 10:00:00,29.94,29.98,29.89,29.97,36000.0,18.5692,18.594,18.5382,18.5878,36000.0
2010-10-20 10:30:00,29.99,30.12,29.97,30.08,67100.0,18.6002,18.6808,18.5878,18.656,67100.0
2010-10-20 11:00:00,30.09,30.14,30.05,30.14,28800.0,18.6622,18.6932,18.6374,18.6932,28800.0
2010-10-20 11:30:00,30.14,30.17,30.05,30.13,53500.0,18.6932,18.7119,18.6374,18.687,53500.0
2010-10-20 12:00:00,30.13,30.27,30.11,30.24,70400.0,18.687,18.7739,18.6746,18.7553,70400.0
2010-10-20 12:30:00,30.25,30.28,30.23,30.26,29900.0,18.7615,18.7801,18.7491,18.7677,29900.0
2010-10-20 13:00:00,30.26,30.31,30.23,30.3,48600.0,18.7677,18.7987,18.7491,18.7925,48600.0
2010-10-20 13:30:00,30.3,30.32,30.28,30.31,30800.0,18.7925,18.8049,18.7801,18.7987,30800.0
2010-10-20 14:00:00,30.31,30.37,30.25,30.34,62900.0,18.7987,18.8359,18.7615,18.8173,62900.0
2010-10-20 14:30:00,30.34,30.39,30.29,30.34,48800.0,18.8173,18.8483,18.7863,18.8173,48800.0
2010-10-20 15:00:00,30.34,30.39,30.3,30.37,71100.0,18.8173,18.8483,18.7925,18.8359,71100.0
2010-10-20 15:30:00,30.37,30.37,30.21,30.26,277800.0,18.8359,18.8359,18.7367,18.7677,277800.0
2010-10-21 09:30:00,30.46,30.54,30.32,30.52,34300.0,18.8917,18.9413,18.8049,18.9289,34300.0
2010-10-21 10:00:00,30.51,30.65,30.49,30.57,45700.0,18.9227,19.0096,18.9103,18.9599,45700.0
2010-10-21 10:30:00,30.56,30.7,30.56,30.69,47000.0,18.9537,19.0406,18.9537,19.0344,47000.0
2010-10-21 11:00:00,30.69,30.69,30.51,30.59,60800.0,19.0344,19.0344,18.9227,18.9723,60800.0
2010-10-21 11:30:00,30.58,30.59,30.39,30.52,62400.0,18.9661,18.9723,18.8483,18.9289,62400.0
2010-10-21 12:00:00,30.52,30.52,30.46,30.47,21500.0,18.9289,18.9289,18.8917,18.8979,21500.0
2010-10-21 12:30:00,30.48,30.49,30.36,30.39,51000.0,18.9041,18.9103,18.8297,18.8483,51000.0
2010-10-21 13:00:00,30.4,30.44,30.36,30.38,38200.0,18.8545,18.8793,18.8297,18.8421,38200.0
2010-10-21 13:30:00,30.38,30.39,30.19,30.19,64700.0,18.8421,18.8483,18.7243,18.7243,64700.0
2010-10-21 14:00:00,30.21,30.25,30.18,30.19,53000.0,18.7367,18.7615,18.7181,18.7243,53000.0
2010-10-21 14:30:00,30.2,30.26,30.17,30.23,70300.0,18.7305,18.7677,18.7119,18.7491,70300.0
2010-10-21 15:00:00,30.23,30.31,30.2,30.3,114000.0,18.7491,18.7987,18.7305,18.7925,114000.0
2010-10-21 15:30:00,30.29,30.31,30.22,30.25,180600.0,18.7863,18.7987,18.7429,18.7615,180600.0
2010-10-22 09:30:00,30.29,30.48,30.29,30.39,41100.0,18.7863,18.9041,18.7863,18.8483,41100.0
2010-10-22 10:00:00,30.38,30.46,30.37,30.46,39200.0,18.8421,18.8917,18.8359,18.8917,39200.0
2010-10-22 10:30:00,30.46,30.54,30.45,30.54,43200.0,18.8917,18.9413,18.8855,18.9413,43200.0
2010-10-22 11:00:00,30.54,30.56,30.47,30.52,94900.0,18.9413,18.9537,18.8979,18.9289,94900.0
2010-10-22 11:30:00,30.51,30.53,30.41,30.44,53300.0,18.9227,18.9351,18.8607,18.8793,53300.0
2010-10-22 12:00:00,30.43,30.5,30.41,30.5,122400.0,18.8731,18.9165,18.8607,18.9165,122400.0
2010-10-22 12:30:00,30.49,30.52,30.46,30.51,29800.0,18.9103,18.9289,18.8917,18.9227,29800.0
2010-10-22 13:00:00,30.5,30.51,30.47,30.48,33100.0,18.9165,18.9227,18.8979,18.9041,33100.0
2010-10-22 13:30:00,30.48,30.5,30.45,30.45,16700.0,18.9041,18.9165,18.8855,18.8855,16700.0
2010-10-22 14:00:00,30.46,30.46,30.43,30.46,47800.0,18.8917,18.8917,18.8731,18.8917,47800.0
2010-10-22 14:30:00,30.46,30.5,30.42,30.45,54000.0,18.8917,18.9165,18.8669,18.8855,54000.0
2010-10-22 15:00:00,30.45,30.53,30.44,30.49,68300.0,18.8855,18.9351,18.8793,18.9103,68300.0
2010-10-22 15:30:00,30.5,30.52,30.45,30.5,119400.0,18.9165,18.9289,18.8855,18.9165,119400.0
2010-10-25 09:30:00,30.74,30.82,30.65,30.78,41700.0,19.0654,19.115,19.0096,19.0902,41700.0
2010-10-25 10:00:00,30.79,30.84,30.76,30.79,35100.0,19.0964,19.1274,19.0778,19.0964,35100.0
2010-10-25 10:30:00,30.79,30.8,30.62,30.63,45100.0,19.0964,19.1026,18.9909,18.9972,45100.0
2010-10-25 11:00:00,30.63,30.66,30.59,30.65,34700.0,18.9972,19.0158,18.9723,19.0096,34700.0
2010-10-25 11:30:00,30.65,30.7,30.61,30.65,47500.0,19.0096,19.0406,18.9847,19.0096,47500.0
2010-10-25 12:00:00,30.65,30.7,30.61,30.66,33800.0,19.0096,19.0406,18.9847,19.0158,33800.0
2010-10-25 12:30:00,30.66,30.68,30.63,30.67,20700.0,19.0158,19.0282,18.9972,19.022,20700.0
2010-10-25 13:00:00,30.66,30.78,30.64,30.78,34700.0,19.0158,19.0902,19.0034,19.0902,34700.0
2010-10-25 13:30:00,30.78,30.78,30.75,30.75,30900.0,19.0902,19.0902,19.0716,19.0716,30900.0
2010-10-25 14:00:00,30.75,30.76,30.72,30.75,29000.0,19.0716,19.0778,19.053,19.0716,29000.0
2010-10-25 14:30:00,30.74,30.78,30.66,30.69,46300.0,19.0654,19.0902,19.0158,19.0344,46300.0
2010-10-25 15:00:00,30.7,30.79,30.7,30.77,49800.0,19.0406,19.0964,19.0406,19.084,49800.0
2010-10-25 15:30:00,30.78,30.78,30.59,30.66,241200.0,19.0902,19.0902,18.9723,19.0158,241200.0
2010-10-26 09:30:00,30.59,30.65,30.47,30.48,55800.0,18.9723,19.0096,18.8979,18.9041,55800.0
2010-10-26 10:00:00,30.48,30.6,30.45,30.56,42700.0,18.9041,18.9785,18.8855,18.9537,42700.0
2010-10-26 10:30:00,30.57,30.57,30.49,30.56,44200.0,18.9599,18.9599,18.9103,18.9537,44200.0
2010-10-26 11:00:00,30.56,30.58,30.45,30.52,74700.0,18.9537,18.9661,18.8855,18.9289,74700.0
2010-10-26 11:30:00,30.51,30.51,30.45,30.48,31500.0,18.9227,18.9227,18.8855,18.9041,31500.0
2010-10-26 12:00:00,30.48,30.51,30.47,30.48,26400.0,18.9041,18.9227,18.8979,18.9041,26400.0
2010-10-26 12:30:00,30.47,30.48,30.45,30.45,27000.0,18.8979,18.9041,18.8855,18.8855,27000.0
2010-10-26 13:00:00,30.46,30.54,30.45,30.46,33900.0,18.8917,18.9413,18.8855,18.8917,33900.0
2010-10-26 13:30:00,30.46,30.47,30.39,30.4,50300.0,18.8917,18.8979,18.8483,18.8545,50300.0
2010-10-26 14:00:00,30.39,30.42,30.28,30.29,100800.0,18.8483,18.8669,18.7801,18.7863,100800.0
2010-10-26 14:30:00,30.3,30.35,30.26,30.34,54900.0,18.7925,18.8235,18.7677,18.8173,54900.0
2010-10-26 15:00:00,30.34,30.35,30.28,30.28,97000.0,18.8173,18.8235,18.7801,18.7801,97000.0
2010-10-26 15:30:00,30.29,30.32,30.23,30.26,209600.0,18.7863,18.8049,18.7491,18.7677,209600.0
2010-10-27 09:30:00,30.22,30.38,30.07,30.27,68200.0,18.7429,18.8421,18.6498,18.7739,68200.0
2010-10-27 10:00:00,30.28,30.33,30.07,30.11,64100.0,18.7801,18.8111,18.6498,18.6746,64100.0
2010-10-27 10:30:00,30.1,30.13,30.04,30.05,72100.0,18.6684,18.687,18.6312,18.6374,72100.0
2010-10-27 11:00:00,30.05,30.07,29.98,30.01,54600.0,18.6374,18.6498,18.594,18.6126,54600.0
2010-10-27 11:30:00,30.02,30.11,30.01,30.09,53900.0,18.6188,18.6746,18.6126,18.6622,53900.0
2010-10-27 12:00:00,30.09,30.09,30.02,30.03,33100.0,18.6622,18.6622,18.6188,18.625,33100.0
2010-10-27 12:30:00,30.03,30.04,29.98,29.98,25400.0,18.625,18.6312,18.594,18.594,25400.0
2010-10-27 13:00:00,29.98,30.0,29.9,29.93,52600.0,18.594,18.6064,18.5444,18.563,52600.0
2010-10-27 13:30:00,29.92,30.02,29.92,30.02,43700.0,18.5568,18.6188,18.5568,18.6188,43700.0
2010-10-27 14:00:00,30.02,30.06,30.0,30.06,44000.0,18.6188,18.6436,18.6064,18.6436,44000.0
2010-10-27 14:30:00,30.06,30.15,30.02,30.12,55500.0,18.6436,18.6994,18.6188,18.6808,55500.0
2010-10-27 15:00:00,30.13,30.19,30.11,30.15,76300.0,18.687,18.7243,18.6746,18.6994,76300.0
2010-10-27 15:30:00,30.16,30.34,30.16,30.34,219600.0,18.7057,18.8173,18.7057,18.8173,219600.0
2010-10-28 09:30:00,30.24,30.24,29.75,29.9,196800.0,18.7553,18.7553,18.4514,18.5444,196800.0
2010-10-28 10:00:00,29.9,29.95,29.72,29.73,168200.0,18.5444,18.5754,18.4328,18.439,168200.0
2010-10-28 10:30:00,29.72,29.8,29.69,29.78,176800.0,18.4328,18.4824,18.4142,18.47,176800.0
2010-10-28 11:00:00,29.78,29.83,29.59,29.59,86800.0,18.47,18.501,18.3521,18.3521,86800.0
2010-10-28 11:30:00,29.59,29.75,29.56,29.71,147800.0,18.3521,18.4514,18.3335,18.4266,147800.0
2010-10-28 12:00:00,29.71,29.77,29.68,29.69,98700.0,18.4266,18.4638,18.4079,18.4142,98700.0
2010-10-28 12:30:00,29.68,29.73,29.65,29.65,56000.0,18.4079,18.439,18.3893,18.3893,56000.0
2010-10-28 13:00:00,29.65,29.79,29.64,29.75,82700.0,18.3893,18.4762,18.3831,18.4514,82700.0
2010-10-28 13:30:00,29.75,29.77,29.71,29.71,70100.0,18.4514,18.4638,18.4266,18.4266,70100.0
2010-10-28 14:00:00,29.72,29.73,29.58,29.61,81500.0,18.4328,18.439,18.3459,18.3645,81500.0
2010-10-28 14:30:00,29.61,29.68,29.56,29.66,152000.0,18.3645,18.4079,18.3335,18.3955,152000.0
2010-10-28 15:00:00,29.66,29.72,29.55,29.56,134600.0,18.3955,18.4328,18.3273,18.3335,134600.0
2010-10-28 15:30:00,29.56,29.65,29.54,29.57,188500.0,18.3335,18.3893,18.3211,18.3397,188500.0
2010-10-29 09:30:00,29.57,29.58,29.4,29.4,80200.0,18.3397,18.3459,18.2343,18.2343,80200.0
2010-10-29 10:00:00,29.39,29.42,29.33,29.36,49900.0,18.2281,18.2467,18.1909,18.2095,49900.0
2010-10-29 10:30:00,29.36,29.36,29.28,29.34,68300.0,18.2095,18.2095,18.1599,18.1971,68300.0
2010-10-29 11:00:00,29.35,29.45,29.35,29.41,29800.0,18.2033,18.2653,18.2033,18.2405,29800.0
2010-10-29 11:30:00,29.41,29.43,29.33,29.43,32400.0,18.2405,18.2529,18.1909,18.2529,32400.0
2010-10-29 12:00:00,29.43,29.49,29.43,29.49,21900.0,18.2529,18.2901,18.2529,18.2901,21900.0
2010-10-29 12:30:00,29.49,29.49,29.44,29.44,16800.0,18.2901,18.2901,18.2591,18.2591,16800.0
2010-10-29 13:00:00,29.45,29.49,29.43,29.49,26700.0,18.2653,18.2901,18.2529,18.2901,26700.0
2010-10-29 13:30:00,29.49,29.55,29.49,29.55,33500.0,18.2901,18.3273,18.2901,18.3273,33500.0
2010-10-29 14:00:00,29.55,29.55,29.53,29.54,32300.0,18.3273,18.3273,18.3149,18.3211,32300.0
2010-10-29 14:30:00,29.53,29.54,29.48,29.48,38300.0,18.3149,18.3211,18.2839,18.2839,38300.0
2010-10-29 15:00:00,29.49,29.52,29.47,29.5,40800.0,18.2901,18.3087,18.2777,18.2963,40800.0
2010-10-29 15:30:00,29.5,29.58,29.44,29.44,240300.0,18.2963,18.3459,18.2591,18.2591,240300.0
2010-11-01 09:30:00,29.64,29.82,29.52,29.79,68600.0,18.3831,18.4948,18.3087,18.4762,68600.0
2010-11-01 10:00:00,29.79,29.98,29.79,29.88,76600.0,18.4762,18.594,18.4762,18.532,76600.0
2010-11-01 10:30:00,29.88,29.94,29.84,29.86,72700.0,18.532,18.5692,18.5072,18.5196,72700.0
2010-11-01 11:00:00,29.87,29.92,29.83,29.89,77900.0,18.5258,18.5568,18.501,18.5382,77900.0
2010-11-01 11:30:00,29.89,29.89,29.74,29.74,67800.0,18.5382,18.5382,18.4452,18.4452,67800.0
2010-11-01 12:00:00,29.75,29.77,29.7,29.73,42100.0,18.4514,18.4638,18.4204,18.439,42100.0
2010-11-01 12:30:00,29.72,29.73,29.62,29.63,35200.0,18.4328,18.439,18.3707,18.3769,35200.0
2010-11-01 13:00:00,29.63,29.67,29.59,29.64,46300.0,18.3769,18.4017,18.3521,18.3831,46300.0
2010-11-01 13:30:00,29.65,29.68,29.6,29.61,30700.0,18.3893,18.4079,18.3583,18.3645,30700.0
2010-11-01 14:00:00,29.62,29.62,29.57,29.57,31700.0,18.3707,18.3707,18.3397,18.3397,31700.0
2010-11-01 14:30:00,29.57,29.6,29.48,29.5,97100.0,18.3397,18.3583,18.2839,18.2963,97100.0
2010-11-01 15:00:00,29.51,29.51,29.35,29.43,119000.0,18.3025,18.3025,18.2033,18.2529,119000.0
2010-11-01 15:30:00,29.44,29.54,29.4,29.49,198200.0,18.2591,18.3211,18.2343,18.2901,198200.0
2010-11-02 09:30:00,29.86,29.98,29.73,29.9,70800.0,18.5196,18.594,18.439,18.5444,70800.0
2010-11-02 10:00:00,29.9,29.91,29.82,29.84,42600.0,18.5444,18.5506,18.4948,18.5072,42600.0
2010-11-02 10:30:00,29.84,29.86,29.73,29.75,64200.0,18.5072,18.5196,18.439,18.4514,64200.0
2010-11-02 11:00:00,29.75,29.79,29.74,29.79,55400.0,18.4514,18.4762,18.4452,18.4762,55400.0
2010-11-02 11:30:00,29.79,29.82,29.76,29.82,31500.0,18.4762,18.4948,18.4576,18.4948,31500.0
2010-11-02 12:00:00,29.81,29.82,29.78,29.8,28900.0,18.4886,18.4948,18.47,18.4824,28900.0
2010-11-02 12:30:00,29.81,29.88,29.8,29.86,36200.0,18.4886,18.532,18.4824,18.5196,36200.0
2010-11-02 13:00:00,29.87,29.91,29.85,29.86,31700.0,18.5258,18.5506,18.5134,18.5196,31700.0
2010-11-02 13:30:00,29.86,29.9,29.84,29.9,28300.0,18.5196,18.5444,18.5072,18.5444,28300.0
2010-11-02 14:00:00,29.9,29.91,29.85,29.88,30200.0,18.5444,18.5506,18.5134,18.532,30200.0
2010-11-02 14:30:00,29.88,29.89,29.83,29.84,34000.0,18.532,18.5382,18.501,18.5072,34000.0
2010-11-02 15:00:00,29.84,29.88,29.84,29.84,91100.0,18.5072,18.532,18.5072,18.5072,91100.0
2010-11-02 15:30:00,29.85,29.89,29.82,29.87,120200.0,18.5134,18.5382,18.4948,18.5258,120200.0
2010-11-03 09:30:00,29.94,29.94,29.82,29.91,70700.0,18.5692,18.5692,18.4948,18.5506,70700.0
2010-11-03 10:00:00,29.91,29.95,29.85,29.9,50700.0,18.5506,18.5754,18.5134,18.5444,50700.0
2010-11-03 10:30:00,29.9,29.92,29.84,29.86,44000.0,18.5444,18.5568,18.5072,18.5196,44000.0
2010-11-03 11:00:00,29.86,29.89,29.75,29.77,45400.0,18.5196,18.5382,18.4514,18.4638,45400.0
2010-11-03 11:30:00,29.77,29.78,29.65,29.67,52600.0,18.4638,18.47,18.3893,18.4017,52600.0
2010-11-03 12:00:00,29.67,29.67,29.58,29.6,36900.0,18.4017,18.4017,18.3459,18.3583,36900.0
2010-11-03 12:30:00,29.59,29.69,29.58,29.66,71300.0,18.3521,18.4142,18.3459,18.3955,71300.0
2010-11-03 13:00:00,29.65,29.7,29.64,29.65,38600.0,18.3893,18.4204,18.3831,18.3893,38600.0
2010-11-03 13:30:00,29.65,29.68,29.65,29.65,44100.0,18.3893,18.4079,18.3893,18.3893,44100.0
2010-11-03 14:00:00,29.66,29.82,29.54,29.59,125300.0,18.3955,18.4948,18.3211,18.3521,125300.0
2010-11-03 14:30:00,29.59,29.74,29.5,29.69,106100.0,18.3521,18.4452,18.2963,18.4142,106100.0
2010-11-03 15:00:00,29.71,29.82,29.68,29.8,128300.0,18.4266,18.4948,18.4079,18.4824,128300.0
2010-11-03 15:30:00,29.81,29.91,29.76,29.91,247500.0,18.4886,18.5506,18.4576,18.5506,247500.0
2010-11-04 09:30:00,30.29,30.33,30.13,30.32,58200.0,18.7863,18.8111,18.687,18.8049,58200.0
2010-11-04 10:00:00,30.31,30.34,30.22,30.34,49400.0,18.7987,18.8173,18.7429,18.8173,49400.0
2010-11-04 10:30:00,30.34,30.49,30.34,30.46,68800.0,18.8173,18.9103,18.8173,18.8917,68800.0
2010-11-04 11:00:00,30.47,30.52,30.42,30.45,69600.0,18.8979,18.9289,18.8669,18.8855,69600.0
2010-11-04 11:30:00,30.45,30.5,30.45,30.5,33300.0,18.8855,18.9165,18.8855,18.9165,33300.0
2010-11-04 12:00:00,30.5,30.54,30.49,30.53,40100.0,18.9165,18.9413,18.9103,18.9351,40100.0
2010-11-04 12:30:00,30.53,30.57,30.52,30.57,50500.0,18.9351,18.9599,18.9289,18.9599,50500.0
2010-11-04 13:00:00,30.57,30.62,30.56,30.59,26900.0,18.9599,18.9909,18.9537,18.9723,26900.0
2010-11-04 13:30:00,30.59,30.62,30.56,30.56,36600.0,18.9723,18.9909,18.9537,18.9537,36600.0
2010-11-04 14:00:00,30.57,30.6,30.56,30.57,40800.0,18.9599,18.9785,18.9537,18.9599,40800.0
2010-11-04 14:30:00,30.58,30.64,30.57,30.6,34000.0,18.9661,19.0034,18.9599,18.9785,34000.0
2010-11-04 15:00:00,30.6,30.74,30.6,30.73,101300.0,18.9785,19.0654,18.9785,19.0592,101300.0
2010-11-04 15:30:00,30.72,30.9,30.67,30.9,416800.0,19.053,19.1646,19.022,19.1646,416800.0
2010-11-05 09:30:00,30.92,30.97,30.69,30.91,64600.0,19.177,19.208,19.0344,19.1708,64600.0
2010-11-05 10:00:00,30.92,31.19,30.89,31.14,52900.0,19.177,19.3445,19.1584,19.3135,52900.0
2010-11-05 10:30:00,31.16,31.24,31.05,31.07,43300.0,19.3259,19.3755,19.2576,19.27,43300.0
2010-11-05 11:00:00,31.08,31.14,30.98,30.98,45300.0,19.2762,19.3135,19.2142,19.2142,45300.0
2010-11-05 11:30:00,30.98,30.99,30.68,30.68,79100.0,19.2142,19.2204,19.0282,19.0282,79100.0
2010-11-05 12:00:00,30.68,30.74,30.63,30.73,58900.0,19.0282,19.0654,18.9972,19.0592,58900.0
2010-11-05 12:30:00,30.72,30.73,30.64,30.65,65000.0,19.053,19.0592,19.0034,19.0096,65000.0
2010-11-05 13:00:00,30.65,30.69,30.64,30.69,34100.0,19.0096,19.0344,19.0034,19.0344,34100.0
2010-11-05 13:30:00,30.69,30.71,30.66,30.67,30200.0,19.0344,19.0468,19.0158,19.022,30200.0
2010-11-05 14:00:00,30.67,30.68,30.57,30.59,52600.0,19.022,19.0282,18.9599,18.9723,52600.0
2010-11-05 14:30:00,30.59,30.63,30.58,30.6,77300.0,18.9723,18.9972,18.9661,18.9785,77300.0
2010-11-05 15:00:00,30.6,30.6,30.54,30.58,60000.0,18.9785,18.9785,18.9413,18.9661,60000.0
2010-11-05 15:30:00,30.58,30.74,30.56,30.74,229500.0,18.9661,19.0654,18.9537,19.0654,229500.0
2010-11-08 09:30:00,30.66,30.74,30.47,30.6,49800.0,19.0158,19.0654,18.8979,18.9785,49800.0
2010-11-08 10:00:00,30.59,30.62,30.51,30.52,35700.0,18.9723,18.9909,18.9227,18.9289,35700.0
2010-11-08 10:30:00,30.51,30.53,30.27,30.28,54600.0,18.9227,18.9351,18.7739,18.7801,54600.0
2010-11-08 11:00:00,30.27,30.29,30.17,30.21,87700.0,18.7739,18.7863,18.7119,18.7367,87700.0
2010-11-08 11:30:00,30.22,30.28,30.2,30.25,142100.0,18.7429,18.7801,18.7305,18.7615,142100.0
2010-11-08 12:00:00,30.25,30.27,30.23,30.23,73300.0,18.7615,18.7739,18.7491,18.7491,73300.0
2010-11-08 12:30:00,30.23,30.3,30.23,30.29,37700.0,18.7491,18.7925,18.7491,18.7863,37700.0
2010-11-08 13:00:00,30.3,30.43,30.3,30.4,30200.0,18.7925,18.8731,18.7925,18.8545,30200.0
2010-11-08 13:30:00,30.41,30.41,30.37,30.39,30800.0,18.8607,18.8607,18.8359,18.8483,30800.0
2010-11-08 14:00:00,30.39,30.52,30.39,30.48,85900.0,18.8483,18.9289,18.8483,18.9041,85900.0
2010-11-08 14:30:00,30.47,30.47,30.35,30.36,38700.0,18.8979,18.8979,18.8235,18.8297,38700.0
2010-11-08 15:00:00,30.36,30.4,30.35,30.37,35300.0,18.8297,18.8545,18.8235,18.8359,35300.0
2010-11-08 15:30:00,30.38,30.42,30.31,30.36,277700.0,18.8421,18.8669,18.7987,18.8297,277700.0
2010-11-09 09:30:00,30.48,30.48,30.19,30.24,55800.0,18.9041,18.9041,18.7243,18.7553,55800.0
2010-11-09 10:00:00,30.24,30.33,30.24,30.26,31500.0,18.7553,18.8111,18.7553,18.7677,31500.0
2010-11-09 10:30:00,30.27,30.28,30.19,30.22,38800.0,18.7739,18.7801,18.7243,18.7429,38800.0
2010-11-09 11:00:00,30.22,30.23,30.15,30.18,59900.0,18.7429,18.7491,18.6994,18.7181,59900.0
2010-11-09 11:30:00,30.18,30.21,30.12,30.12,22000.0,18.7181,18.7367,18.6808,18.6808,22000.0
2010-11-09 12:00:00,30.11,30.17,30.11,30.13,20400.0,18.6746,18.7119,18.6746,18.687,20400.0
2010-11-09 12:30:00,30.14,30.17,30.11,30.13,29500.0,18.6932,18.7119,18.6746,18.687,29500.0
2010-11-09 13:00:00,30.13,30.2,30.12,30.15,33800.0,18.687,18.7305,18.6808,18.6994,33800.0
2010-11-09 13:30:00,30.14,30.14,30.04,30.05,52500.0,18.6932,18.6932,18.6312,18.6374,52500.0
2010-11-09 14:00:00,30.06,30.15,30.05,30.1,32000.0,18.6436,18.6994,18.6374,18.6684,32000.0
2010-11-09 14:30:00,30.1,30.16,30.09,30.12,55600.0,18.6684,18.7057,18.6622,18.6808,55600.0
2010-11-09 15:00:00,30.12,30.12,30.01,30.04,69900.0,18.6808,18.6808,18.6126,18.6312,69900.0
2010-11-09 15:30:00,30.04,30.07,29.9,29.98,213500.0,18.6312,18.6498,18.5444,18.594,213500.0
2010-11-10 09:30:00,30.09,30.16,30.0,30.02,60400.0,18.6622,18.7057,18.6064,18.6188,60400.0
2010-11-10 10:00:00,30.02,30.11,29.94,29.98,66400.0,18.6188,18.6746,18.5692,18.594,66400.0
2010-11-10 10:30:00,30.0,30.14,30.0,30.13,122400.0,18.6064,18.6932,18.6064,18.687,122400.0
2010-11-10 11:00:00,30.12,30.14,30.02,30.12,49400.0,18.6808,18.6932,18.6188,18.6808,49400.0
2010-11-10 11:30:00,30.13,30.2,30.09,30.17,44100.0,18.687,18.7305,18.6622,18.7119,44100.0
2010-11-10 12:00:00,30.18,30.2,30.11,30.11,40100.0,18.7181,18.7305,18.6746,18.6746,40100.0
2010-11-10 12:30:00,30.12,30.15,30.1,30.1,35300.0,18.6808,18.6994,18.6684,18.6684,35300.0
2010-11-10 13:00:00,30.1,30.18,30.04,30.14,74500.0,18.6684,18.7181,18.6312,18.6932,74500.0
2010-11-10 13:30:00,30.15,30.22,30.13,30.19,56200.0,18.6994,18.7429,18.687,18.7243,56200.0
2010-11-10 14:00:00,30.19,30.23,30.16,30.23,115200.0,18.7243,18.7491,18.7057,18.7491,115200.0
2010-11-10 14:30:00,30.22,30.27,30.2,30.23,102500.0,18.7429,18.7739,18.7305,18.7491,102500.0
2010-11-10 15:00:00,30.24,30.26,30.2,30.23,146500.0,18.7553,18.7677,18.7305,18.7491,146500.0
2010-11-10 15:30:00,30.22,30.32,30.18,30.31,275300.0,18.7429,18.8049,18.7181,18.7987,275300.0
2010-11-11 09:30:00,30.12,30.21,29.93,30.03,46800.0,18.6808,18.7367,18.563,18.625,46800.0
2010-11-11 10:00:00,30.03,30.19,30.02,30.12,37700.0,18.625,18.7243,18.6188,18.6808,37700.0
2010-11-11 10:30:00,30.12,30.12,30.02,30.04,57700.0,18.6808,18.6808,18.6188,18.6312,57700.0
2010-11-11 11:00:00,30.04,30.06,29.97,30.03,49300.0,18.6312,18.6436,18.5878,18.625,49300.0
2010-11-11 11:30:00,30.03,30.08,30.02,30.06,53300.0,18.625,18.656,18.6188,18.6436,53300.0
2010-11-11 12:00:00,30.06,30.09,30.01,30.05,37000.0,18.6436,18.6622,18.6126,18.6374,37000.0
2010-11-11 12:30:00,30.05,30.09,30.03,30.06,34900.0,18.6374,18.6622,18.625,18.6436,34900.0
2010-11-11 13:00:00,30.06,30.1,30.02,30.06,26800.0,18.6436,18.6684,18.6188,18.6436,26800.0
2010-11-11 13:30:00,30.06,30.1,30.05,30.08,44700.0,18.6436,18.6684,18.6374,18.656,44700.0
2010-11-11 14:00:00,30.07,30.15,30.06,30.14,38100.0,18.6498,18.6994,18.6436,18.6932,38100.0
2010-11-11 14:30:00,30.15,30.17,30.09,30.11,59300.0,18.6994,18.7119,18.6622,18.6746,59300.0
2010-11-11 15:00:00,30.1,30.11,30.03,30.06,65300.0,18.6684,18.6746,18.625,18.6436,65300.0
2010-11-11 15:30:00,30.05,30.06,29.98,30.0,128000.0,18.6374,18.6436,18.594,18.6064,128000.0
2010-11-12 09:30:00,29.94,29.96,29.83,29.91,26600.0,18.5692,18.5816,18.501,18.5506,26600.0
2010-11-12 10:00:00,29.91,29.96,29.84,29.86,32800.0,18.5506,18.5816,18.5072,18.5196,32800.0
2010-11-12 10:30:00,29.84,29.85,29.75,29.82,40400.0,18.5072,18.5134,18.4514,18.4948,40400.0
2010-11-12 11:00:00,29.82,29.86,29.75,29.86,28800.0,18.4948,18.5196,18.4514,18.5196,28800.0
2010-11-12 11:30:00,29.86,29.86,29.75,29.79,23300.0,18.5196,18.5196,18.4514,18.4762,23300.0
2010-11-12 12:00:00,29.79,29.81,29.7,29.74,30300.0,18.4762,18.4886,18.4204,18.4452,30300.0
2010-11-12 12:30:00,29.73,29.78,29.7,29.72,40300.0,18.439,18.47,18.4204,18.4328,40300.0
2010-11-12 13:00:00,29.72,29.8,29.71,29.79,56400.0,18.4328,18.4824,18.4266,18.4762,56400.0
2010-11-12 13:30:00,29.78,29.81,29.76,29.76,27700.0,18.47,18.4886,18.4576,18.4576,27700.0
2010-11-12 14:00:00,29.76,29.84,29.75,29.8,53300.0,18.4576,18.5072,18.4514,18.4824,53300.0
2010-11-12 14:30:00,29.8,29.88,29.78,29.86,47000.0,18.4824,18.532,18.47,18.5196,47000.0
2010-11-12 15:00:00,29.86,29.91,29.81,29.83,53400.0,18.5196,18.5506,18.4886,18.501,53400.0
2010-11-12 15:30:00,29.83,29.87,29.76,29.77,116400.0,18.501,18.5258,18.4576,18.4638,116400.0
2010-11-15 09:30:00,29.93,30.4,29.93,30.18,133200.0,18.563,18.8545,18.563,18.7181,133200.0
2010-11-15 10:00:00,30.2,30.37,30.1,30.36,94400.0,18.7305,18.8359,18.6684,18.8297,94400.0
2010-11-15 10:30:00,30.35,30.49,30.34,30.35,216600.0,18.8235,18.9103,18.8173,18.8235,216600.0
2010-11-15 11:00:00,30.35,30.36,30.26,30.3,62300.0,18.8235,18.8297,18.7677,18.7925,62300.0
2010-11-15 11:30:00,30.31,30.44,30.3,30.44,50700.0,18.7987,18.8793,18.7925,18.8793,50700.0
2010-11-15 12:00:00,30.44,30.46,30.31,30.35,39300.0,18.8793,18.8917,18.7987,18.8235,39300.0
2010-11-15 12:30:00,30.36,30.38,30.33,30.34,51900.0,18.8297,18.8421,18.8111,18.8173,51900.0
2010-11-15 13:00:00,30.33,30.33,30.28,30.32,25000.0,18.8111,18.8111,18.7801,18.8049,25000.0
2010-11-15 13:30:00,30.33,30.34,30.31,30.33,39300.0,18.8111,18.8173,18.7987,18.8111,39300.0
2010-11-15 14:00:00,30.33,30.33,30.22,30.26,53400.0,18.8111,18.8111,18.7429,18.7677,53400.0
2010-11-15 14:30:00,30.27,30.33,30.21,30.31,51400.0,18.7739,18.8111,18.7367,18.7987,51400.0
2010-11-15 15:00:00,30.3,30.3,30.18,30.22,76000.0,18.7925,18.7925,18.7181,18.7429,76000.0
2010-11-15 15:30:00,30.22,30.24,30.14,30.18,189000.0,18.7429,18.7553,18.6932,18.7181,189000.0
2010-11-16 09:30:00,30.08,30.1,29.83,29.89,62800.0,18.656,18.6684,18.501,18.5382,62800.0
2010-11-16 10:00:00,29.88,29.98,29.86,29.94,56100.0,18.532,18.594,18.5196,18.5692,56100.0
2010-11-16 10:30:00,29.93,29.96,29.81,29.95,73300.0,18.563,18.5816,18.4886,18.5754,73300.0
2010-11-16 11:00:00,29.96,29.96,29.85,29.88,84400.0,18.5816,18.5816,18.5134,18.532,84400.0
2010-11-16 11:30:00,29.88,29.89,29.72,29.79,122900.0,18.532,18.5382,18.4328,18.4762,122900.0
2010-11-16 12:00:00,29.79,29.81,29.6,29.65,115000.0,18.4762,18.4886,18.3583,18.3893,115000.0
2010-11-16 12:30:00,29.65,29.66,29.58,29.66,65400.0,18.3893,18.3955,18.3459,18.3955,65400.0
2010-11-16 13:00:00,29.65,29.68,29.6,29.66,39000.0,18.3893,18.4079,18.3583,18.3955,39000.0
2010-11-16 13:30:00,29.66,29.67,29.62,29.65,49300.0,18.3955,18.4017,18.3707,18.3893,49300.0
2010-11-16 14:00:00,29.65,29.67,29.53,29.55,54400.0,18.3893,18.4017,18.3149,18.3273,54400.0
2010-11-16 14:30:00,29.55,29.55,29.45,29.51,96300.0,18.3273,18.3273,18.2653,18.3025,96300.0
2010-11-16 15:00:00,29.51,29.53,29.42,29.46,87500.0,18.3025,18.3149,18.2467,18.2715,87500.0
2010-11-16 15:30:00,29.45,29.59,29.44,29.53,266600.0,18.2653,18.3521,18.2591,18.3149,266600.0
2010-11-17 09:30:00,29.59,29.67,29.42,29.52,57900.0,18.3521,18.4017,18.2467,18.3087,57900.0
2010-11-17 10:00:00,29.52,29.67,29.48,29.59,55800.0,18.3087,18.4017,18.2839,18.3521,55800.0
2010-11-17 10:30:00,29.6,29.61,29.48,29.49,52600.0,18.3583,18.3645,18.2839,18.2901,52600.0
2010-11-17 11:00:00,29.49,29.57,29.47,29.55,47900.0,18.2901,18.3397,18.2777,18.3273,47900.0
2010-11-17 11:30:00,29.55,29.63,29.53,29.62,56900.0,18.3273,18.3769,18.3149,18.3707,56900.0
2010-11-17 12:00:00,29.61,29.68,29.59,29.67,45000.0,18.3645,18.4079,18.3521,18.4017,45000.0
2010-11-17 12:30:00,29.66,29.68,29.64,29.65,35300.0,18.3955,18.4079,18.3831,18.3893,35300.0
2010-11-17 13:00:00,29.65,29.69,29.64,29.68,33600.0,18.3893,18.4142,18.3831,18.4079,33600.0
2010-11-17 13:30:00,29.67,29.69,29.59,29.66,49500.0,18.4017,18.4142,18.3521,18.3955,49500.0
2010-11-17 14:00:00,29.66,29.67,29.62,29.65,47800.0,18.3955,18.4017,18.3707,18.3893,47800.0
2010-11-17 14:30:00,29.65,29.66,29.61,29.63,46600.0,18.3893,18.3955,18.3645,18.3769,46600.0
2010-11-17 15:00:00,29.63,29.65,29.57,29.59,116600.0,18.3769,18.3893,18.3397,18.3521,116600.0
2010-11-17 15:30:00,29.6,29.66,29.59,29.66,249700.0,18.3583,18.3955,18.3521,18.3955,249700.0
2010-11-18 09:30:00,29.9,29.99,29.68,29.9,48600.0,18.5444,18.6002,18.4079,18.5444,48600.0
2010-11-18 10:00:00,29.92,30.06,29.9,30.05,81900.0,18.5568,18.6436,18.5444,18.6374,81900.0
2010-11-18 10:30:00,30.05,30.14,30.03,30.13,96800.0,18.6374,18.6932,18.625,18.687,96800.0
2010-11-18 11:00:00,30.14,30.2,30.13,30.2,63700.0,18.6932,18.7305,18.687,18.7305,63700.0
2010-11-18 11:30:00,30.2,30.23,30.16,30.19,43700.0,18.7305,18.7491,18.7057,18.7243,43700.0
2010-11-18 12:00:00,30.18,30.23,30.17,30.19,29000.0,18.7181,18.7491,18.7119,18.7243,29000.0
2010-11-18 12:30:00,30.19,30.21,30.16,30.18,21500.0,18.7243,18.7367,18.7057,18.7181,21500.0
2010-11-18 13:00:00,30.18,30.21,30.18,30.18,27400.0,18.7181,18.7367,18.7181,18.7181,27400.0
2010-11-18 13:30:00,30.17,30.19,30.12,30.12,28900.0,18.7119,18.7243,18.6808,18.6808,28900.0
2010-11-18 14:00:00,30.12,30.16,30.11,30.14,26700.0,18.6808,18.7057,18.6746,18.6932,26700.0
2010-11-18 14:30:00,30.13,30.17,30.13,30.17,41000.0,18.687,18.7119,18.687,18.7119,41000.0
2010-11-18 15:00:00,30.17,30.19,30.13,30.13,40700.0,18.7119,18.7243,18.687,18.687,40700.0
2010-11-18 15:30:00,30.13,30.14,30.02,30.13,173500.0,18.687,18.6932,18.6188,18.687,173500.0
2010-11-19 09:30:00,30.12,30.12,29.79,29.91,151100.0,18.6808,18.6808,18.4762,18.5506,151100.0
2010-11-19 10:00:00,29.91,29.97,29.86,29.93,21000.0,18.5506,18.5878,18.5196,18.563,21000.0
2010-11-19 10:30:00,29.93,30.05,29.92,29.97,26000.0,18.563,18.6374,18.5568,18.5878,26000.0
2010-11-19 11:00:00,29.97,30.01,29.95,29.99,23900.0,18.5878,18.6126,18.5754,18.6002,23900.0
2010-11-19 11:30:00,30.0,30.07,30.0,30.03,15700.0,18.6064,18.6498,18.6064,18.625,15700.0
2010-11-19 12:00:00,30.03,30.05,29.99,30.0,23400.0,18.625,18.6374,18.6002,18.6064,23400.0
2010-11-19 12:30:00,30.0,30.03,29.99,30.03,10200.0,18.6064,18.625,18.6002,18.625,10200.0
2010-11-19 13:00:00,30.03,30.08,30.03,30.05,12800.0,18.625,18.656,18.625,18.6374,12800.0
2010-11-19 13:30:00,30.05,30.06,30.04,30.05,16000.0,18.6374,18.6436,18.6312,18.6374,16000.0
2010-11-19 14:00:00,30.05,30.09,30.01,30.03,23500.0,18.6374,18.6622,18.6126,18.625,23500.0
2010-11-19 14:30:00,30.03,30.04,30.0,30.0,25300.0,18.625,18.6312,18.6064,18.6064,25300.0
2010-11-19 15:00:00,29.99,30.03,29.98,29.99,23600.0,18.6002,18.625,18.594,18.6002,23600.0
2010-11-19 15:30:00,29.99,30.12,29.97,30.12,296400.0,18.6002,18.6808,18.5878,18.6808,296400.0
2010-11-22 09:30:00,30.03,30.11,29.93,30.04,72900.0,18.625,18.6746,18.563,18.6312,72900.0
2010-11-22 10:00:00,30.03,30.08,29.85,29.85,36100.0,18.625,18.656,18.5134,18.5134,36100.0
2010-11-22 10:30:00,29.85,29.85,29.69,29.76,61900.0,18.5134,18.5134,18.4142,18.4576,61900.0
2010-11-22 11:00:00,29.75,29.85,29.74,29.85,33900.0,18.4514,18.5134,18.4452,18.5134,33900.0
2010-11-22 11:30:00,29.85,29.87,29.81,29.85,28800.0,18.5134,18.5258,18.4886,18.5134,28800.0
2010-11-22 12:00:00,29.84,29.84,29.74,29.75,43200.0,18.5072,18.5072,18.4452,18.4514,43200.0
2010-11-22 12:30:00,29.74,29.75,29.69,29.74,39600.0,18.4452,18.4514,18.4142,18.4452,39600.0
2010-11-22 13:00:00,29.73,29.74,29.69,29.73,34800.0,18.439,18.4452,18.4142,18.439,34800.0
2010-11-22 13:30:00,29.73,29.86,29.73,29.85,42900.0,18.439,18.5196,18.439,18.5134,42900.0
2010-11-22 14:00:00,29.86,29.89,29.82,29.84,44500.0,18.5196,18.5382,18.4948,18.5072,44500.0
2010-11-22 14:30:00,29.84,29.98,29.84,29.95,38000.0,18.5072,18.594,18.5072,18.5754,38000.0
2010-11-22 15:00:00,29.95,29.98,29.92,29.96,49800.0,18.5754,18.594,18.5568,18.5816,49800.0
2010-11-22 15:30:00,29.96,30.06,29.92,30.03,145400.0,18.5816,18.6436,18.5568,18.625,145400.0
2010-11-23 09:30:00,29.64,29.8,29.57,29.62,89900.0,18.3831,18.4824,18.3397,18.3707,89900.0
2010-11-23 10:00:00,29.62,29.78,29.58,29.77,46800.0,18.3707,18.47,18.3459,18.4638,46800.0
2010-11-23 10:30:00,29.77,29.81,29.73,29.79,41600.0,18.4638,18.4886,18.439,18.4762,41600.0
2010-11-23 11:00:00,29.79,29.8,29.7,29.7,61100.0,18.4762,18.4824,18.4204,18.4204,61100.0
2010-11-23 11:30:00,29.7,29.77,29.67,29.76,49300.0,18.4204,18.4638,18.4017,18.4576,49300.0
2010-11-23 12:00:00,29.76,29.8,29.74,29.8,31100.0,18.4576,18.4824,18.4452,18.4824,31100.0
2010-11-23 12:30:00,29.79,29.89,29.75,29.88,39000.0,18.4762,18.5382,18.4514,18.532,39000.0
2010-11-23 13:00:00,29.88,29.89,29.85,29.88,37700.0,18.532,18.5382,18.5134,18.532,37700.0
2010-11-23 13:30:00,29.89,29.89,29.75,29.75,36600.0,18.5382,18.5382,18.4514,18.4514,36600.0
2010-11-23 14:00:00,29.76,29.8,29.69,29.72,40100.0,18.4576,18.4824,18.4142,18.4328,40100.0
2010-11-23 14:30:00,29.72,29.72,29.65,29.7,32000.0,18.4328,18.4328,18.3893,18.4204,32000.0
2010-11-23 15:00:00,29.71,29.77,29.69,29.72,65400.0,18.4266,18.4638,18.4142,18.4328,65400.0
2010-11-23 15:30:00,29.72,29.78,29.7,29.78,223000.0,18.4328,18.47,18.4204,18.47,223000.0
2010-11-24 09:30:00,29.98,30.08,29.94,29.99,81000.0,18.594,18.656,18.5692,18.6002,81000.0
2010-11-24 10:00:00,29.99,30.03,29.94,30.02,104300.0,18.6002,18.625,18.5692,18.6188,104300.0
2010-11-24 10:30:00,30.02,30.1,30.01,30.07,48800.0,18.6188,18.6684,18.6126,18.6498,48800.0
2010-11-24 11:00:00,30.06,30.08,30.02,30.05,38800.0,18.6436,18.656,18.6188,18.6374,38800.0
2010-11-24 11:30:00,30.05,30.1,30.04,30.1,44900.0,18.6374,18.6684,18.6312,18.6684,44900.0
2010-11-24 12:00:00,30.1,30.11,30.08,30.11,56000.0,18.6684,18.6746,18.656,18.6746,56000.0
2010-11-24 12:30:00,30.1,30.13,30.08,30.13,26400.0,18.6684,18.687,18.656,18.687,26400.0
2010-11-24 13:00:00,30.13,30.17,30.13,30.16,44100.0,18.687,18.7119,18.687,18.7057,44100.0
2010-11-24 13:30:00,30.16,30.16,30.12,30.12,63300.0,18.7057,18.7057,18.6808,18.6808,63300.0
2010-11-24 14:00:00,30.12,30.13,30.08,30.13,33500.0,18.6808,18.687,18.656,18.687,33500.0
2010-11-24 14:30:00,30.13,30.15,30.11,30.15,32300.0,18.687,18.6994,18.6746,18.6994,32300.0
2010-11-24 15:00:00,30.16,30.24,30.15,30.22,61300.0,18.7057,18.7553,18.6994,18.7429,61300.0
2010-11-24 15:30:00,30.21,30.28,30.1,30.26,158600.0,18.7367,18.7801,18.6684,18.7677,158600.0
2010-11-26 09:30:00,30.05,30.17,30.02,30.15,44700.0,18.6374,18.7119,18.6188,18.6994,44700.0
2010-11-26 10:00:00,30.16,30.26,30.16,30.23,26900.0,18.7057,18.7677,18.7057,18.7491,26900.0
2010-11-26 10:30:00,30.23,30.24,30.15,30.15,33700.0,18.7491,18.7553,18.6994,18.6994,33700.0
2010-11-26 11:00:00,30.15,30.19,30.14,30.16,22900.0,18.6994,18.7243,18.6932,18.7057,22900.0
2010-11-26 11:30:00,30.17,30.19,30.12,30.19,27600.0,18.7119,18.7243,18.6808,18.7243,27600.0
2010-11-26 12:00:00,30.19,30.21,30.15,30.16,48200.0,18.7243,18.7367,18.6994,18.7057,48200.0
2010-11-26 12:30:00,30.16,30.22,30.0,30.0,88300.0,18.7057,18.7429,18.6064,18.6064,88300.0
2010-11-29 09:30:00,29.73,29.83,29.57,29.6,66000.0,18.439,18.501,18.3397,18.3583,66000.0
2010-11-29 10:00:00,29.62,29.82,29.54,29.77,54500.0,18.3707,18.4948,18.3211,18.4638,54500.0
2010-11-29 10:30:00,29.75,29.95,29.75,29.78,34500.0,18.4514,18.5754,18.4514,18.47,34500.0
2010-11-29 11:00:00,29.79,29.83,29.75,29.77,36400.0,18.4762,18.501,18.4514,18.4638,36400.0
2010-11-29 11:30:00,29.76,29.78,29.67,29.74,27800.0,18.4576,18.47,18.4017,18.4452,27800.0
2010-11-29 12:00:00,29.73,29.84,29.73,29.81,21200.0,18.439,18.5072,18.439,18.4886,21200.0
2010-11-29 12:30:00,29.8,29.85,29.79,29.82,22900.0,18.4824,18.5134,18.4762,18.4948,22900.0
2010-11-29 13:00:00,29.83,29.84,29.76,29.78,27200.0,18.501,18.5072,18.4576,18.47,27200.0
2010-11-29 13:30:00,29.78,29.85,29.74,29.84,24600.0,18.47,18.5134,18.4452,18.5072,24600.0
2010-11-29 14:00:00,29.84,29.92,29.82,29.91,43300.0,18.5072,18.5568,18.4948,18.5506,43300.0
2010-11-29 14:30:00,29.91,30.0,29.91,30.0,26900.0,18.5506,18.6064,18.5506,18.6064,26900.0
2010-11-29 15:00:00,30.0,30.12,29.99,30.1,55600.0,18.6064,18.6808,18.6002,18.6684,55600.0
2010-11-29 15:30:00,30.09,30.18,30.07,30.11,130200.0,18.6622,18.7181,18.6498,18.6746,130200.0
2010-11-30 09:30:00,29.79,30.07,29.76,30.07,52100.0,18.4762,18.6498,18.4576,18.6498,52100.0
2010-11-30 10:00:00,30.07,30.11,30.0,30.07,36600.0,18.6498,18.6746,18.6064,18.6498,36600.0
2010-11-30 10:30:00,30.06,30.06,29.97,30.01,39700.0,18.6436,18.6436,18.5878,18.6126,39700.0
2010-11-30 11:00:00,30.0,30.03,29.94,29.95,48600.0,18.6064,18.625,18.5692,18.5754,48600.0
2010-11-30 11:30:00,29.95,30.07,29.93,30.06,42700.0,18.5754,18.6498,18.563,18.6436,42700.0
2010-11-30 12:00:00,30.05,30.08,30.03,30.08,26400.0,18.6374,18.656,18.625,18.656,26400.0
2010-11-30 12:30:00,30.07,30.14,30.04,30.14,30300.0,18.6498,18.6932,18.6312,18.6932,30300.0
2010-11-30 13:00:00,30.13,30.3,30.13,30.28,41000.0,18.687,18.7925,18.687,18.7801,41000.0
2010-11-30 13:30:00,30.28,30.29,30.22,30.28,30300.0,18.7801,18.7863,18.7429,18.7801,30300.0
2010-11-30 14:00:00,30.27,30.32,30.2,30.2,44900.0,18.7739,18.8049,18.7305,18.7305,44900.0
2010-11-30 14:30:00,30.2,30.3,30.19,30.27,44400.0,18.7305,18.7925,18.7243,18.7739,44400.0
2010-11-30 15:00:00,30.26,30.3,30.22,30.3,68800.0,18.7677,18.7925,18.7429,18.7925,68800.0
2010-11-30 15:30:00,30.3,30.32,30.13,30.15,209400.0,18.7925,18.8049,18.687,18.6994,209400.0
2010-12-01 09:30:00,30.61,30.97,30.6,30.9,79100.0,18.9847,19.208,18.9785,19.1646,79100.0
2010-12-01 10:00:00,30.91,30.95,30.63,30.63,63300.0,19.1708,19.1956,18.9972,18.9972,63300.0
2010-12-01 10:30:00,30.64,30.76,30.64,30.75,32500.0,19.0034,19.0778,19.0034,19.0716,32500.0
2010-12-01 11:00:00,30.75,30.75,30.69,30.72,31800.0,19.0716,19.0716,19.0344,19.053,31800.0
2010-12-01 11:30:00,30.73,30.9,30.71,30.88,41900.0,19.0592,19.1646,19.0468,19.1522,41900.0
2010-12-01 12:00:00,30.88,30.94,30.81,30.83,51700.0,19.1522,19.1894,19.1088,19.1212,51700.0
2010-12-01 12:30:00,30.83,30.84,30.79,30.82,35300.0,19.1212,19.1274,19.0964,19.115,35300.0
2010-12-01 13:00:00,30.82,30.89,30.81,30.81,36800.0,19.115,19.1584,19.1088,19.1088,36800.0
2010-12-01 13:30:00,30.82,30.87,30.8,30.86,43900.0,19.115,19.146,19.1026,19.1398,43900.0
2010-12-01 14:00:00,30.86,30.9,30.83,30.86,25700.0,19.1398,19.1646,19.1212,19.1398,25700.0
2010-12-01 14:30:00,30.87,30.9,30.83,30.86,42700.0,19.146,19.1646,19.1212,19.1398,42700.0
2010-12-01 15:00:00,30.86,30.87,30.78,30.79,82200.0,19.1398,19.146,19.0902,19.0964,82200.0
2010-12-01 15:30:00,30.8,30.82,30.76,30.82,189900.0,19.1026,19.115,19.0778,19.115,189900.0
2010-12-02 09:30:00,30.96,31.16,30.9,31.15,69300.0,19.2018,19.3259,19.1646,19.3197,69300.0
2010-12-02 10:00:00,31.15,31.27,31.13,31.26,45700.0,19.3197,19.3941,19.3073,19.3879,45700.0
2010-12-02 10:30:00,31.25,31.29,31.16,31.17,42600.0,19.3817,19.4065,19.3259,19.3321,42600.0
2010-12-02 11:00:00,31.18,31.2,31.13,31.18,39500.0,19.3383,19.3507,19.3073,19.3383,39500.0
2010-12-02 11:30:00,31.19,31.19,31.11,31.13,36200.0,19.3445,19.3445,19.2949,19.3073,36200.0
2010-12-02 12:00:00,31.12,31.15,31.09,31.1,67100.0,19.3011,19.3197,19.2824,19.2887,67100.0
2010-12-02 12:30:00,31.09,31.14,31.08,31.1,38400.0,19.2824,19.3135,19.2762,19.2887,38400.0
2010-12-02 13:00:00,31.11,31.13,30.99,31.01,95900.0,19.2949,19.3073,19.2204,19.2328,95900.0
2010-12-02 13:30:00,31.0,31.01,30.9,30.9,152500.0,19.2266,19.2328,19.1646,19.1646,152500.0
2010-12-02 14:00:00,30.9,30.97,30.88,30.96,124300.0,19.1646,19.208,19.1522,19.2018,124300.0
2010-12-02 14:30:00,30.95,30.95,30.88,30.89,131200.0,19.1956,19.1956,19.1522,19.1584,131200.0
2010-12-02 15:00:00,30.89,31.0,30.89,31.0,93800.0,19.1584,19.2266,19.1584,19.2266,93800.0
2010-12-02 15:30:00,30.99,31.09,30.99,31.04,223600.0,19.2204,19.2824,19.2204,19.2514,223600.0
2010-12-03 09:30:00,30.88,31.01,30.72,30.72,82200.0,19.1522,19.2328,19.053,19.053,82200.0
2010-12-03 10:00:00,30.72,30.81,30.6,30.63,109600.0,19.053,19.1088,18.9785,18.9972,109600.0
2010-12-03 10:30:00,30.63,30.64,30.56,30.61,76400.0,18.9972,19.0034,18.9537,18.9847,76400.0
2010-12-03 11:00:00,30.61,30.65,30.54,30.55,59500.0,18.9847,19.0096,18.9413,18.9475,59500.0
2010-12-03 11:30:00,30.55,30.55,30.45,30.47,79300.0,18.9475,18.9475,18.8855,18.8979,79300.0
2010-12-03 12:00:00,30.47,30.48,30.41,30.43,71500.0,18.8979,18.9041,18.8607,18.8731,71500.0
2010-12-03 12:30:00,30.43,30.47,30.42,30.43,68300.0,18.8731,18.8979,18.8669,18.8731,68300.0
2010-12-03 13:00:00,30.43,30.46,30.42,30.44,55900.0,18.8731,18.8917,18.8669,18.8793,55900.0
2010-12-03 13:30:00,30.45,30.47,30.44,30.47,43900.0,18.8855,18.8979,18.8793,18.8979,43900.0
2010-12-03 14:00:00,30.47,30.5,30.44,30.47,70900.0,18.8979,18.9165,18.8793,18.8979,70900.0
2010-12-03 14:30:00,30.48,30.52,30.46,30.47,100200.0,18.9041,18.9289,18.8917,18.8979,100200.0
2010-12-03 15:00:00,30.46,30.47,30.45,30.47,88900.0,18.8917,18.8979,18.8855,18.8979,88900.0
2010-12-03 15:30:00,30.47,30.71,30.47,30.68,480400.0,18.8979,19.0468,18.8979,19.0282,480400.0
2010-12-06 09:30:00,30.67,30.7,30.51,30.57,61300.0,19.022,19.0406,18.9227,18.9599,61300.0
2010-12-06 10:00:00,30.55,30.65,30.55,30.63,40700.0,18.9475,19.0096,18.9475,18.9972,40700.0
2010-12-06 10:30:00,30.65,30.65,30.58,30.64,26600.0,19.0096,19.0096,18.9661,19.0034,26600.0
2010-12-06 11:00:00,30.63,30.68,30.62,30.63,27000.0,18.9972,19.0282,18.9909,18.9972,27000.0
2010-12-06 11:30:00,30.63,30.63,30.56,30.6,29300.0,18.9972,18.9972,18.9537,18.9785,29300.0
2010-12-06 12:00:00,30.6,30.63,30.59,30.59,18500.0,18.9785,18.9972,18.9723,18.9723,18500.0
2010-12-06 12:30:00,30.58,30.63,30.58,30.62,11100.0,18.9661,18.9972,18.9661,18.9909,11100.0
2010-12-06 13:00:00,30.63,30.63,30.59,30.62,17100.0,18.9972,18.9972,18.9723,18.9909,17100.0
2010-12-06 13:30:00,30.61,30.69,30.61,30.68,16400.0,18.9847,19.0344,18.9847,19.0282,16400.0
2010-12-06 14:00:00,30.67,30.7,30.65,30.67,27800.0,19.022,19.0406,19.0096,19.022,27800.0
2010-12-06 14:30:00,30.67,30.71,30.67,30.7,19400.0,19.022,19.0468,19.022,19.0406,19400.0
2010-12-06 15:00:00,30.7,30.75,30.7,30.72,33300.0,19.0406,19.0716,19.0406,19.053,33300.0
2010-12-06 15:30:00,30.71,30.73,30.65,30.65,123200.0,19.0468,19.0592,19.0096,19.0096,123200.0
2010-12-07 09:30:00,30.99,31.05,30.83,30.97,66500.0,19.2204,19.2576,19.1212,19.208,66500.0
2010-12-07 10:00:00,30.97,31.0,30.88,30.96,65600.0,19.208,19.2266,19.1522,19.2018,65600.0
2010-12-07 10:30:00,30.96,30.98,30.9,30.91,67900.0,19.2018,19.2142,19.1646,19.1708,67900.0
2010-12-07 11:00:00,30.91,30.93,30.86,30.86,53600.0,19.1708,19.1832,19.1398,19.1398,53600.0
2010-12-07 11:30:00,30.87,30.9,30.85,30.87,45300.0,19.146,19.1646,19.1336,19.146,45300.0
2010-12-07 12:00:00,30.88,30.9,30.84,30.88,41900.0,19.1522,19.1646,19.1274,19.1522,41900.0
2010-12-07 12:30:00,30.88,30.92,30.87,30.92,40500.0,19.1522,19.177,19.146,19.177,40500.0
2010-12-07 13:00:00,30.92,31.04,30.91,31.04,63500.0,19.177,19.2514,19.1708,19.2514,63500.0
2010-12-07 13:30:00,31.03,31.04,30.99,31.02,32100.0,19.2452,19.2514,19.2204,19.239,32100.0
2010-12-07 14:00:00,31.03,31.1,31.02,31.09,35500.0,19.2452,19.2887,19.239,19.2824,35500.0
2010-12-07 14:30:00,31.09,31.13,30.9,30.9,90400.0,19.2824,19.3073,19.1646,19.1646,90400.0
2010-12-07 15:00:00,30.91,30.95,30.82,30.83,154900.0,19.1708,19.1956,19.115,19.1212,154900.0
2010-12-07 15:30:00,30.83,30.91,30.79,30.84,659800.0,19.1212,19.1708,19.0964,19.1274,659800.0
2010-12-08 09:30:00,30.8,31.07,30.8,30.99,111600.0,19.1026,19.27,19.1026,19.2204,111600.0
2010-12-08 10:00:00,30.98,31.03,30.91,30.97,111600.0,19.2142,19.2452,19.1708,19.208,111600.0
2010-12-08 10:30:00,30.97,31.13,30.96,31.1,96100.0,19.208,19.3073,19.2018,19.2887,96100.0
2010-12-08 11:00:00,31.11,31.14,31.01,31.04,47400.0,19.2949,19.3135,19.2328,19.2514,47400.0
2010-12-08 11:30:00,31.04,31.06,30.96,31.06,41800.0,19.2514,19.2638,19.2018,19.2638,41800.0
2010-12-08 12:00:00,31.07,31.13,31.07,31.12,25300.0,19.27,19.3073,19.27,19.3011,25300.0
2010-12-08 12:30:00,31.12,31.12,30.98,31.01,30200.0,19.3011,19.3011,19.2142,19.2328,30200.0
2010-12-08 13:00:00,31.02,31.1,31.01,31.06,31700.0,19.239,19.2887,19.2328,19.2638,31700.0
2010-12-08 13:30:00,31.05,31.13,31.05,31.12,31800.0,19.2576,19.3073,19.2576,19.3011,31800.0
2010-12-08 14:00:00,31.12,31.12,31.07,31.1,27300.0,19.3011,19.3011,19.27,19.2887,27300.0
2010-12-08 14:30:00,31.11,31.18,31.1,31.16,51000.0,19.2949,19.3383,19.2887,19.3259,51000.0
2010-12-08 15:00:00,31.15,31.17,31.08,31.08,68700.0,19.3197,19.3321,19.2762,19.2762,68700.0
2010-12-08 15:30:00,31.08,31.19,31.07,31.19,157600.0,19.2762,19.3445,19.27,19.3445,157600.0
2010-12-09 09:30:00,31.3,31.54,31.3,31.38,90100.0,19.4127,19.5615,19.4127,19.4623,90100.0
2010-12-09 10:00:00,31.38,31.39,31.16,31.19,57000.0,19.4623,19.4685,19.3259,19.3445,57000.0
2010-12-09 10:30:00,31.2,31.24,31.19,31.2,39700.0,19.3507,19.3755,19.3445,19.3507,39700.0
2010-12-09 11:00:00,31.2,31.27,31.2,31.24,42700.0,19.3507,19.3941,19.3507,19.3755,42700.0
2010-12-09 11:30:00,31.24,31.25,31.18,31.23,31400.0,19.3755,19.3817,19.3383,19.3693,31400.0
2010-12-09 12:00:00,31.23,31.24,31.2,31.2,25800.0,19.3693,19.3755,19.3507,19.3507,25800.0
2010-12-09 12:30:00,31.2,31.28,31.19,31.26,25600.0,19.3507,19.4003,19.3445,19.3879,25600.0
2010-12-09 13:00:00,31.26,31.34,31.25,31.3,50900.0,19.3879,19.4375,19.3817,19.4127,50900.0
2010-12-09 13:30:00,31.3,31.31,31.25,31.26,43000.0,19.4127,19.4189,19.3817,19.3879,43000.0
2010-12-09 14:00:00,31.26,31.27,31.24,31.26,44800.0,19.3879,19.3941,19.3755,19.3879,44800.0
2010-12-09 14:30:00,31.27,31.29,31.24,31.29,43100.0,19.3941,19.4065,19.3755,19.4065,43100.0
2010-12-09 15:00:00,31.29,31.33,31.28,31.33,92700.0,19.4065,19.4313,19.4003,19.4313,92700.0
2010-12-09 15:30:00,31.33,31.41,31.32,31.4,181300.0,19.4313,19.4809,19.4251,19.4747,181300.0
2010-12-10 09:30:00,31.53,31.54,31.36,31.38,63800.0,19.5553,19.5615,19.4499,19.4623,63800.0
2010-12-10 10:00:00,31.37,31.4,31.32,31.37,30300.0,19.4561,19.4747,19.4251,19.4561,30300.0
2010-12-10 10:30:00,31.36,31.41,31.32,31.32,30400.0,19.4499,19.4809,19.4251,19.4251,30400.0
2010-12-10 11:00:00,31.32,31.34,31.29,31.29,31600.0,19.4251,19.4375,19.4065,19.4065,31600.0
2010-12-10 11:30:00,31.3,31.31,31.29,31.3,41100.0,19.4127,19.4189,19.4065,19.4127,41100.0
2010-12-10 12:00:00,31.29,31.31,31.29,31.3,20100.0,19.4065,19.4189,19.4065,19.4127,20100.0
2010-12-10 12:30:00,31.29,31.35,31.29,31.34,48900.0,19.4065,19.4437,19.4065,19.4375,48900.0
2010-12-10 13:00:00,31.34,31.43,31.33,31.42,24800.0,19.4375,19.4933,19.4313,19.4871,24800.0
2010-12-10 13:30:00,31.42,31.45,31.42,31.44,14500.0,19.4871,19.5057,19.4871,19.4995,14500.0
2010-12-10 14:00:00,31.45,31.51,31.44,31.5,28900.0,19.5057,19.5429,19.4995,19.5367,28900.0
2010-12-10 14:30:00,31.49,31.53,31.47,31.52,25100.0,19.5305,19.5553,19.5181,19.5491,25100.0
2010-12-10 15:00:00,31.53,31.55,31.51,31.53,52000.0,19.5553,19.5677,19.5429,19.5553,52000.0
2010-12-10 15:30:00,31.53,31.55,31.52,31.52,129100.0,19.5553,19.5677,19.5491,19.5491,129100.0
2010-12-13 09:30:00,31.71,31.71,31.62,31.67,59500.0,19.667,19.667,19.6112,19.6422,59500.0
2010-12-13 10:00:00,31.66,31.75,31.66,31.69,46400.0,19.636,19.6918,19.636,19.6546,46400.0
2010-12-13 10:30:00,31.69,31.78,31.6,31.76,66300.0,19.6546,19.7104,19.5988,19.698,66300.0
2010-12-13 11:00:00,31.75,31.81,31.74,31.79,72100.0,19.6918,19.729,19.6856,19.7166,72100.0
2010-12-13 11:30:00,31.8,31.95,31.78,31.93,76200.0,19.7228,19.8158,19.7104,19.8034,76200.0
2010-12-13 12:00:00,31.92,31.96,31.92,31.92,48600.0,19.7972,19.822,19.7972,19.7972,48600.0
2010-12-13 12:30:00,31.93,31.94,31.92,31.94,26200.0,19.8034,19.8096,19.7972,19.8096,26200.0
2010-12-13 13:00:00,31.93,31.98,31.92,31.97,41400.0,19.8034,19.8344,19.7972,19.8282,41400.0
2010-12-13 13:30:00,31.98,32.0,31.95,31.99,52600.0,19.8344,19.8468,19.8158,19.8406,52600.0
2010-12-13 14:00:00,31.99,32.02,31.98,32.0,93700.0,19.8406,19.8592,19.8344,19.8468,93700.0
2010-12-13 14:30:00,32.01,32.06,31.99,32.05,97300.0,19.853,19.8841,19.8406,19.8779,97300.0
2010-12-13 15:00:00,32.05,32.07,32.03,32.05,92700.0,19.8779,19.8903,19.8655,19.8779,92700.0
2010-12-13 15:30:00,32.04,32.07,32.02,32.04,283400.0,19.8717,19.8903,19.8592,19.8717,283400.0
2010-12-14 09:30:00,32.11,32.16,32.0,32.08,43800.0,19.9151,19.9461,19.8468,19.8965,43800.0
2010-12-14 10:00:00,32.08,32.18,32.04,32.16,59300.0,19.8965,19.9585,19.8717,19.9461,59300.0
2010-12-14 10:30:00,32.15,32.18,32.07,32.07,76900.0,19.9399,19.9585,19.8903,19.8903,76900.0
2010-12-14 11:00:00,32.07,32.09,32.03,32.08,29700.0,19.8903,19.9027,19.8655,19.8965,29700.0
2010-12-14 11:30:00,32.07,32.11,32.04,32.04,32700.0,19.8903,19.9151,19.8717,19.8717,32700.0
2010-12-14 12:00:00,32.04,32.09,32.04,32.05,12400.0,19.8717,19.9027,19.8717,19.8779,12400.0
2010-12-14 12:30:00,32.05,32.06,32.03,32.04,20400.0,19.8779,19.8841,19.8655,19.8717,20400.0
2010-12-14 13:00:00,32.05,32.05,32.04,32.04,12000.0,19.8779,19.8779,19.8717,19.8717,12000.0
2010-12-14 13:30:00,32.05,32.05,32.02,32.03,32000.0,19.8779,19.8779,19.8592,19.8655,32000.0
2010-12-14 14:00:00,32.02,32.16,32.02,32.1,85800.0,19.8592,19.9461,19.8592,19.9089,85800.0
2010-12-14 14:30:00,32.09,32.15,32.02,32.07,51000.0,19.9027,19.9399,19.8592,19.8903,51000.0
2010-12-14 15:00:00,32.06,32.07,31.96,32.01,84500.0,19.8841,19.8903,19.822,19.853,84500.0
2010-12-14 15:30:00,32.0,32.02,31.9,31.99,170800.0,19.8468,19.8592,19.7848,19.8406,170800.0
2010-12-15 09:30:00,31.96,32.14,31.91,32.14,41400.0,19.822,19.9337,19.791,19.9337,41400.0
2010-12-15 10:00:00,32.12,32.15,32.07,32.07,27600.0,19.9213,19.9399,19.8903,19.8903,27600.0
2010-12-15 10:30:00,32.09,32.11,31.96,31.97,50600.0,19.9027,19.9151,19.822,19.8282,50600.0
2010-12-15 11:00:00,31.97,32.0,31.92,31.96,43500.0,19.8282,19.8468,19.7972,19.822,43500.0
2010-12-15 11:30:00,31.97,32.05,31.96,32.03,39300.0,19.8282,19.8779,19.822,19.8655,39300.0
2010-12-15 12:00:00,32.02,32.1,32.02,32.08,26900.0,19.8592,19.9089,19.8592,19.8965,26900.0
2010-12-15 12:30:00,32.09,32.09,31.94,31.96,83600.0,19.9027,19.9027,19.8096,19.822,83600.0
2010-12-15 13:00:00,31.96,32.03,31.94,32.03,54800.0,19.822,19.8655,19.8096,19.8655,54800.0
2010-12-15 13:30:00,32.02,32.1,32.02,32.09,47800.0,19.8592,19.9089,19.8592,19.9027,47800.0
2010-12-15 14:00:00,32.1,32.1,31.97,31.97,43700.0,19.9089,19.9089,19.8282,19.8282,43700.0
2010-12-15 14:30:00,31.96,31.97,31.89,31.91,92900.0,19.822,19.8282,19.7786,19.791,92900.0
2010-12-15 15:00:00,31.91,32.02,31.89,32.0,67400.0,19.791,19.8592,19.7786,19.8468,67400.0
2010-12-15 15:30:00,31.99,32.07,31.92,31.96,393600.0,19.8406,19.8903,19.7972,19.822,393600.0
2010-12-16 09:30:00,31.84,32.08,31.84,31.99,81000.0,19.7476,19.8965,19.7476,19.8406,81000.0
2010-12-16 10:00:00,32.02,32.23,31.99,32.07,49800.0,19.8592,19.9895,19.8406,19.8903,49800.0
2010-12-16 10:30:00,32.08,32.1,32.01,32.03,126000.0,19.8965,19.9089,19.853,19.8655,126000.0
2010-12-16 11:00:00,32.02,32.18,32.0,32.17,50700.0,19.8592,19.9585,19.8468,19.9523,50700.0
2010-12-16 11:30:00,32.17,32.18,32.12,32.14,25000.0,19.9523,19.9585,19.9213,19.9337,25000.0
2010-12-16 12:00:00,32.15,32.15,32.08,32.08,18900.0,19.9399,19.9399,19.8965,19.8965,18900.0
2010-12-16 12:30:00,32.09,32.18,32.08,32.16,32900.0,19.9027,19.9585,19.8965,19.9461,32900.0
2010-12-16 13:00:00,32.16,32.17,32.13,32.14,14900.0,19.9461,19.9523,19.9275,19.9337,14900.0
2010-12-16 13:30:00,32.14,32.14,32.09,32.1,35900.0,19.9337,19.9337,19.9027,19.9089,35900.0
2010-12-16 14:00:00,32.1,32.12,32.05,32.08,34800.0,19.9089,19.9213,19.8779,19.8965,34800.0
2010-12-16 14:30:00,32.09,32.12,32.07,32.11,34400.0,19.9027,19.9213,19.8903,19.9151,34400.0
2010-12-16 15:00:00,32.11,32.18,32.05,32.08,52300.0,19.9151,19.9585,19.8779,19.8965,52300.0
2010-12-16 15:30:00,32.09,32.15,32.09,32.13,132800.0,19.9027,19.9399,19.9027,19.9275,132800.0
2010-12-17 09:30:00,32.15,32.27,32.0,32.0,410300.0,19.9399,20.0143,19.8468,19.8468,410300.0
2010-12-17 10:00:00,32.0,32.04,31.93,31.93,164400.0,19.8468,19.8717,19.8034,19.8034,164400.0
2010-12-17 10:30:00,31.93,31.95,31.83,31.89,55000.0,19.8034,19.8158,19.7414,19.7786,55000.0
2010-12-17 11:00:00,31.89,31.93,31.88,31.92,71500.0,19.7786,19.8034,19.7724,19.7972,71500.0
2010-12-17 11:30:00,31.93,31.98,31.92,31.95,224400.0,19.8034,19.8344,19.7972,19.8158,224400.0
2010-12-17 12:00:00,31.95,31.98,31.94,31.96,74600.0,19.8158,19.8344,19.8096,19.822,74600.0
2010-12-17 12:30:00,31.96,31.97,31.93,31.94,78700.0,19.822,19.8282,19.8034,19.8096,78700.0
2010-12-17 13:00:00,31.93,31.95,31.93,31.94,44000.0,19.8034,19.8158,19.8034,19.8096,44000.0
2010-12-17 13:30:00,31.94,31.95,31.93,31.94,36900.0,19.8096,19.8158,19.8034,19.8096,36900.0
2010-12-17 14:00:00,31.93,31.95,31.89,31.9,347800.0,19.8034,19.8158,19.7786,19.7848,347800.0
2010-12-17 14:30:00,31.9,31.94,31.89,31.93,66000.0,19.7848,19.8096,19.7786,19.8034,66000.0
2010-12-17 15:00:00,31.92,31.93,31.88,31.9,107700.0,19.7972,19.8034,19.7724,19.7848,107700.0
2010-12-17 15:30:00,31.9,31.91,31.81,31.81,285200.0,19.7848,19.791,19.729,19.729,285200.0
2010-12-20 09:30:00,31.68,31.71,31.44,31.46,87900.0,19.898,19.9168,19.7472,19.7598,87900.0
2010-12-20 10:00:00,31.47,31.53,31.46,31.48,46200.0,19.7661,19.8037,19.7598,19.7723,46200.0
2010-12-20 10:30:00,31.49,31.55,31.48,31.52,59800.0,19.7786,19.8163,19.7723,19.7975,59800.0
2010-12-20 11:00:00,31.52,31.53,31.49,31.52,46000.0,19.7975,19.8037,19.7786,19.7975,46000.0
2010-12-20 11:30:00,31.52,31.57,31.51,31.57,31100.0,19.7975,19.8289,19.7912,19.8289,31100.0
2010-12-20 12:00:00,31.57,31.58,31.53,31.53,65900.0,19.8289,19.8351,19.8037,19.8037,65900.0
2010-12-20 12:30:00,31.54,31.58,31.54,31.54,47700.0,19.81,19.8351,19.81,19.81,47700.0
2010-12-20 13:00:00,31.55,31.55,31.53,31.54,38500.0,19.8163,19.8163,19.8037,19.81,38500.0
2010-12-20 13:30:00,31.54,31.54,31.53,31.53,21900.0,19.81,19.81,19.8037,19.8037,21900.0
2010-12-20 14:00:00,31.53,31.56,31.51,31.51,65600.0,19.8037,19.8226,19.7912,19.7912,65600.0
2010-12-20 14:30:00,31.52,31.52,31.47,31.48,55200.0,19.7975,19.7975,19.7661,19.7723,55200.0
2010-12-20 15:00:00,31.47,31.49,31.44,31.45,85600.0,19.7661,19.7786,19.7472,19.7535,85600.0
2010-12-20 15:30:00,31.44,31.5,31.42,31.47,187700.0,19.7472,19.7849,19.7347,19.7661,187700.0
2010-12-21 09:30:00,31.71,31.84,31.5,31.62,52300.0,19.9168,19.9985,19.7849,19.8603,52300.0
2010-12-21 10:00:00,31.63,31.7,31.59,31.67,32700.0,19.8666,19.9105,19.8414,19.8917,32700.0
2010-12-21 10:30:00,31.68,31.73,31.67,31.71,30300.0,19.898,19.9294,19.8917,19.9168,30300.0
2010-12-21 11:00:00,31.7,31.74,31.7,31.73,26600.0,19.9105,19.9356,19.9105,19.9294,26600.0
2010-12-21 11:30:00,31.72,31.74,31.7,31.73,19700.0,19.9231,19.9356,19.9105,19.9294,19700.0
2010-12-21 12:00:00,31.73,31.74,31.72,31.72,14200.0,19.9294,19.9356,19.9231,19.9231,14200.0
2010-12-21 12:30:00,31.73,31.79,31.72,31.78,27300.0,19.9294,19.967,19.9231,19.9608,27300.0
2010-12-21 13:00:00,31.77,31.77,31.72,31.73,27400.0,19.9545,19.9545,19.9231,19.9294,27400.0
2010-12-21 13:30:00,31.73,31.75,31.71,31.75,20800.0,19.9294,19.9419,19.9168,19.9419,20800.0
2010-12-21 14:00:00,31.75,31.76,31.74,31.76,29400.0,19.9419,19.9482,19.9356,19.9482,29400.0
2010-12-21 14:30:00,31.75,31.78,31.73,31.78,58200.0,19.9419,19.9608,19.9294,19.9608,58200.0
2010-12-21 15:00:00,31.78,31.86,31.76,31.85,44100.0,19.9608,20.011,19.9482,20.0047,44100.0
2010-12-21 15:30:00,31.85,31.92,31.85,31.88,169800.0,20.0047,20.0487,20.0047,20.0236,169800.0
2010-12-22 09:30:00,31.95,31.99,31.78,31.98,36400.0,20.0675,20.0927,19.9608,20.0864,36400.0
2010-12-22 10:00:00,31.98,32.0,31.96,31.98,37600.0,20.0864,20.0989,20.0738,20.0864,37600.0
2010-12-22 10:30:00,31.99,32.0,31.98,32.0,43000.0,20.0927,20.0989,20.0864,20.0989,43000.0
2010-12-22 11:00:00,32.0,32.17,32.0,32.16,144000.0,20.0989,20.2057,20.0989,20.1994,144000.0
2010-12-22 11:30:00,32.16,32.18,32.16,32.17,11400.0,20.1994,20.212,20.1994,20.2057,11400.0
2010-12-22 12:00:00,32.18,32.25,32.18,32.24,42600.0,20.212,20.256,20.212,20.2497,42600.0
2010-12-22 12:30:00,32.25,32.25,32.22,32.22,23200.0,20.256,20.256,20.2371,20.2371,23200.0
2010-12-22 13:00:00,32.22,32.24,32.17,32.17,44300.0,20.2371,20.2497,20.2057,20.2057,44300.0
2010-12-22 13:30:00,32.17,32.19,32.17,32.19,77800.0,20.2057,20.2183,20.2057,20.2183,77800.0
2010-12-22 14:00:00,32.19,32.24,32.18,32.24,30900.0,20.2183,20.2497,20.212,20.2497,30900.0
2010-12-22 14:30:00,32.24,32.25,32.21,32.25,39100.0,20.2497,20.256,20.2308,20.256,39100.0
2010-12-22 15:00:00,32.24,32.25,32.2,32.2,54300.0,20.2497,20.256,20.2246,20.2246,54300.0
2010-12-22 15:30:00,32.2,32.25,32.17,32.25,94700.0,20.2246,20.256,20.2057,20.256,94700.0
2010-12-23 09:30:00,32.14,32.25,32.12,32.17,35800.0,20.1869,20.256,20.1743,20.2057,35800.0
2010-12-23 10:00:00,32.17,32.17,32.09,32.1,21600.0,20.2057,20.2057,20.1555,20.1618,21600.0
2010-12-23 10:30:00,32.1,32.13,32.08,32.08,20900.0,20.1618,20.1806,20.1492,20.1492,20900.0
2010-12-23 11:00:00,32.08,32.13,32.07,32.12,18000.0,20.1492,20.1806,20.1429,20.1743,18000.0
2010-12-23 11:30:00,32.12,32.13,32.09,32.1,35800.0,20.1743,20.1806,20.1555,20.1618,35800.0
2010-12-23 12:00:00,32.09,32.1,32.07,32.08,20600.0,20.1555,20.1618,20.1429,20.1492,20600.0
2010-12-23 12:30:00,32.08,32.08,32.04,32.04,11300.0,20.1492,20.1492,20.1241,20.1241,11300.0
2010-12-23 13:00:00,32.04,32.05,32.03,32.04,16300.0,20.1241,20.1304,20.1178,20.1241,16300.0
2010-12-23 13:30:00,32.03,32.03,31.96,31.96,26600.0,20.1178,20.1178,20.0738,20.0738,26600.0
2010-12-23 14:00:00,31.96,31.97,31.93,31.95,30500.0,20.0738,20.0801,20.055,20.0675,30500.0
2010-12-23 14:30:00,31.95,31.98,31.93,31.97,38900.0,20.0675,20.0864,20.055,20.0801,38900.0
2010-12-23 15:00:00,31.98,32.05,31.97,32.04,31300.0,20.0864,20.1304,20.0801,20.1241,31300.0
2010-12-23 15:30:00,32.05,32.06,31.94,31.94,134700.0,20.1304,20.1366,20.0613,20.0613,134700.0
2010-12-27 09:30:00,31.76,32.03,31.53,31.99,44400.0,19.9482,20.1178,19.8037,20.0927,44400.0
2010-12-27 10:00:00,31.99,32.07,31.97,32.06,35200.0,20.0927,20.1429,20.0801,20.1366,35200.0
2010-12-27 10:30:00,32.05,32.07,31.99,31.99,25700.0,20.1304,20.1429,20.0927,20.0927,25700.0
2010-12-27 11:00:00,31.98,32.09,31.98,32.09,28200.0,20.0864,20.1555,20.0864,20.1555,28200.0
2010-12-27 11:30:00,32.09,32.09,32.02,32.03,23300.0,20.1555,20.1555,20.1115,20.1178,23300.0
2010-12-27 12:00:00,32.03,32.08,32.01,32.02,24800.0,20.1178,20.1492,20.1052,20.1115,24800.0
2010-12-27 12:30:00,32.02,32.08,32.02,32.08,11200.0,20.1115,20.1492,20.1115,20.1492,11200.0
2010-12-27 13:00:00,32.08,32.12,32.06,32.09,13400.0,20.1492,20.1743,20.1366,20.1555,13400.0
2010-12-27 13:30:00,32.09,32.1,32.07,32.09,8200.0,20.1555,20.1618,20.1429,20.1555,8200.0
2010-12-27 14:00:00,32.1,32.1,32.07,32.08,9800.0,20.1618,20.1618,20.1429,20.1492,9800.0
2010-12-27 14:30:00,32.08,32.11,32.05,32.05,20500.0,20.1492,20.168,20.1304,20.1304,20500.0
2010-12-27 15:00:00,32.05,32.07,32.04,32.04,22700.0,20.1304,20.1429,20.1241,20.1241,22700.0
2010-12-27 15:30:00,32.04,32.1,32.04,32.09,51000.0,20.1241,20.1618,20.1241,20.1555,51000.0
2010-12-28 09:30:00,32.13,32.13,32.02,32.04,35300.0,20.1806,20.1806,20.1115,20.1241,35300.0
2010-12-28 10:00:00,32.02,32.06,31.96,32.02,29100.0,20.1115,20.1366,20.0738,20.1115,29100.0
2010-12-28 10:30:00,32.0,32.0,31.93,31.93,13100.0,20.0989,20.0989,20.055,20.055,13100.0
2010-12-28 11:00:00,31.94,31.95,31.93,31.95,13300.0,20.0613,20.0675,20.055,20.0675,13300.0
2010-12-28 11:30:00,31.95,31.98,31.94,31.95,17300.0,20.0675,20.0864,20.0613,20.0675,17300.0
2010-12-28 12:00:00,31.96,31.98,31.95,31.97,8300.0,20.0738,20.0864,20.0675,20.0801,8300.0
2010-12-28 12:30:00,31.97,31.97,31.93,31.96,12500.0,20.0801,20.0801,20.055,20.0738,12500.0
2010-12-28 13:00:00,31.95,31.97,31.95,31.96,8100.0,20.0675,20.0801,20.0675,20.0738,8100.0
2010-12-28 13:30:00,31.97,31.97,31.94,31.94,29800.0,20.0801,20.0801,20.0613,20.0613,29800.0
2010-12-28 14:00:00,31.95,32.01,31.94,32.0,26800.0,20.0675,20.1052,20.0613,20.0989,26800.0
2010-12-28 14:30:00,32.0,32.03,32.0,32.03,19600.0,20.0989,20.1178,20.0989,20.1178,19600.0
2010-12-28 15:00:00,32.03,32.06,32.02,32.04,32200.0,20.1178,20.1366,20.1115,20.1241,32200.0
2010-12-28 15:30:00,32.04,32.06,32.0,32.0,87300.0,20.1241,20.1366,20.0989,20.0989,87300.0
2010-12-29 09:30:00,32.15,32.15,31.96,32.06,24200.0,20.1932,20.1932,20.0738,20.1366,24200.0
2010-12-29 10:00:00,32.06,32.06,31.95,31.96,23900.0,20.1366,20.1366,20.0675,20.0738,23900.0
2010-12-29 10:30:00,31.95,31.96,31.92,31.95,18600.0,20.0675,20.0738,20.0487,20.0675,18600.0
2010-12-29 11:00:00,31.94,32.01,31.94,32.01,16100.0,20.0613,20.1052,20.0613,20.1052,16100.0
2010-12-29 11:30:00,32.01,32.03,32.0,32.01,14700.0,20.1052,20.1178,20.0989,20.1052,14700.0
2010-12-29 12:00:00,32.02,32.03,32.01,32.03,14700.0,20.1115,20.1178,20.1052,20.1178,14700.0
2010-12-29 12:30:00,32.03,32.03,32.01,32.02,9400.0,20.1178,20.1178,20.1052,20.1115,9400.0
2010-12-29 13:00:00,32.01,32.03,32.0,32.03,18000.0,20.1052,20.1178,20.0989,20.1178,18000.0
2010-12-29 13:30:00,32.03,32.04,32.02,32.03,7500.0,20.1178,20.1241,20.1115,20.1178,7500.0
2010-12-29 14:00:00,32.04,32.07,32.03,32.06,17600.0,20.1241,20.1429,20.1178,20.1366,17600.0
2010-12-29 14:30:00,32.06,32.06,32.03,32.03,16000.0,20.1366,20.1366,20.1178,20.1178,16000.0
2010-12-29 15:00:00,32.04,32.04,32.01,32.01,43700.0,20.1241,20.1241,20.1052,20.1052,43700.0
2010-12-29 15:30:00,32.02,32.03,31.96,31.97,49700.0,20.1115,20.1178,20.0738,20.0801,49700.0
2010-12-30 09:30:00,32.0,32.02,31.92,31.92,22000.0,20.0989,20.1115,20.0487,20.0487,22000.0
2010-12-30 10:00:00,31.92,31.94,31.8,31.86,30600.0,20.0487,20.0613,19.9733,20.011,30600.0
2010-12-30 10:30:00,31.86,31.91,31.85,31.88,20300.0,20.011,20.0424,20.0047,20.0236,20300.0
2010-12-30 11:00:00,31.88,31.89,31.85,31.89,21900.0,20.0236,20.0299,20.0047,20.0299,21900.0
2010-12-30 11:30:00,31.88,31.9,31.85,31.85,20000.0,20.0236,20.0361,20.0047,20.0047,20000.0
2010-12-30 12:00:00,31.86,31.89,31.85,31.87,22000.0,20.011,20.0299,20.0047,20.0173,22000.0
2010-12-30 12:30:00,31.87,31.88,31.86,31.88,16900.0,20.0173,20.0236,20.011,20.0236,16900.0
2010-12-30 13:00:00,31.87,31.88,31.86,31.88,13800.0,20.0173,20.0236,20.011,20.0236,13800.0
2010-12-30 13:30:00,31.87,31.88,31.87,31.88,7600.0,20.0173,20.0236,20.0173,20.0236,7600.0
2010-12-30 14:00:00,31.88,31.92,31.87,31.92,11700.0,20.0236,20.0487,20.0173,20.0487,11700.0
2010-12-30 14:30:00,31.92,31.94,31.92,31.94,18700.0,20.0487,20.0613,20.0487,20.0613,18700.0
2010-12-30 15:00:00,31.93,31.94,31.89,31.94,32200.0,20.055,20.0613,20.0299,20.0613,32200.0
2010-12-30 15:30:00,31.94,31.94,31.74,31.77,226500.0,20.0613,20.0613,19.9356,19.9545,226500.0
2010-12-31 09:30:00,31.61,31.8,31.61,31.74,61800.0,19.854,19.9733,19.854,19.9356,61800.0
2010-12-31 10:00:00,31.76,31.78,31.71,31.75,20800.0,19.9482,19.9608,19.9168,19.9419,20800.0
2010-12-31 10:30:00,31.75,31.79,31.74,31.79,16700.0,19.9419,19.967,19.9356,19.967,16700.0
2010-12-31 11:00:00,31.78,31.82,31.78,31.82,16700.0,19.9608,19.9859,19.9608,19.9859,16700.0
2010-12-31 11:30:00,31.82,31.86,31.81,31.85,15100.0,19.9859,20.011,19.9796,20.0047,15100.0
2010-12-31 12:00:00,31.84,31.89,31.84,31.89,15200.0,19.9985,20.0299,19.9985,20.0299,15200.0
2010-12-31 12:30:00,31.89,31.89,31.83,31.84,27400.0,20.0299,20.0299,19.9922,19.9985,27400.0
2010-12-31 13:00:00,31.85,31.89,31.85,31.87,12900.0,20.0047,20.0299,20.0047,20.0173,12900.0
2010-12-31 13:30:00,31.86,31.87,31.86,31.86,9700.0,20.011,20.0173,20.011,20.011,9700.0
2010-12-31 14:00:00,31.85,31.86,31.81,31.81,24300.0,20.0047,20.011,19.9796,19.9796,24300.0
2010-12-31 14:30:00,31.82,31.85,31.8,31.81,19800.0,19.9859,20.0047,19.9733,19.9796,19800.0
2010-12-31 15:00:00,31.81,31.83,31.8,31.82,23100.0,19.9796,19.9922,19.9733,19.9859,23100.0
2010-12-31 15:30:00,31.82,31.82,31.66,31.7,125300.0,19.9859,19.9859,19.8854,19.9105,125300.0
2011-01-03 09:30:00,32.04,32.22,32.04,32.22,73000.0,20.1241,20.2371,20.1241,20.2371,73000.0
2011-01-03 10:00:00,32.22,32.33,32.19,32.31,88200.0,20.2371,20.3062,20.2183,20.2937,88200.0
2011-01-03 10:30:00,32.32,32.36,32.3,32.33,49600.0,20.2999,20.3251,20.2874,20.3062,49600.0
2011-01-03 11:00:00,32.34,32.36,32.26,32.27,31700.0,20.3125,20.3251,20.2623,20.2685,31700.0
2011-01-03 11:30:00,32.27,32.33,32.27,32.32,20400.0,20.2685,20.3062,20.2685,20.2999,20400.0
2011-01-03 12:00:00,32.33,32.33,32.28,32.28,19700.0,20.3062,20.3062,20.2748,20.2748,19700.0
2011-01-03 12:30:00,32.29,32.33,32.21,32.24,16100.0,20.2811,20.3062,20.2308,20.2497,16100.0
2011-01-03 13:00:00,32.25,32.27,32.21,32.27,25200.0,20.256,20.2685,20.2308,20.2685,25200.0
2011-01-03 13:30:00,32.27,32.31,32.26,32.31,19500.0,20.2685,20.2937,20.2623,20.2937,19500.0
2011-01-03 14:00:00,32.31,32.32,32.24,32.24,22400.0,20.2937,20.2999,20.2497,20.2497,22400.0
2011-01-03 14:30:00,32.23,32.26,32.21,32.25,25100.0,20.2434,20.2623,20.2308,20.256,25100.0
2011-01-03 15:00:00,32.24,32.25,32.18,32.21,54700.0,20.2497,20.256,20.212,20.2308,54700.0
2011-01-03 15:30:00,32.21,32.3,32.2,32.29,204600.0,20.2308,20.2874,20.2246,20.2811,204600.0
2011-01-04 09:30:00,32.51,32.52,32.17,32.17,82300.0,20.4193,20.4256,20.2057,20.2057,82300.0
2011-01-04 10:00:00,32.18,32.28,32.15,32.28,54800.0,20.212,20.2748,20.1932,20.2748,54800.0
2011-01-04 10:30:00,32.28,32.31,32.26,32.31,51400.0,20.2748,20.2937,20.2623,20.2937,51400.0
2011-01-04 11:00:00,32.3,32.32,32.19,32.19,52300.0,20.2874,20.2999,20.2183,20.2183,52300.0
2011-01-04 11:30:00,32.19,32.19,32.11,32.11,29000.0,20.2183,20.2183,20.168,20.168,29000.0
2011-01-04 12:00:00,32.1,32.11,31.93,31.94,37800.0,20.1618,20.168,20.055,20.0613,37800.0
2011-01-04 12:30:00,31.94,31.97,31.9,31.97,25800.0,20.0613,20.0801,20.0361,20.0801,25800.0
2011-01-04 13:00:00,31.97,32.04,31.96,32.04,21400.0,20.0801,20.1241,20.0738,20.1241,21400.0
2011-01-04 13:30:00,32.04,32.1,32.03,32.08,32400.0,20.1241,20.1618,20.1178,20.1492,32400.0
2011-01-04 14:00:00,32.08,32.14,32.08,32.12,37900.0,20.1492,20.1869,20.1492,20.1743,37900.0
2011-01-04 14:30:00,32.11,32.13,32.09,32.1,41700.0,20.168,20.1806,20.1555,20.1618,41700.0
2011-01-04 15:00:00,32.09,32.1,32.01,32.04,68800.0,20.1555,20.1618,20.1052,20.1241,68800.0
2011-01-04 15:30:00,32.04,32.06,32.01,32.06,122300.0,20.1241,20.1366,20.1052,20.1366,122300.0
2011-01-05 09:30:00,32.01,32.15,31.98,32.0,56400.0,20.1052,20.1932,20.0864,20.0989,56400.0
2011-01-05 10:00:00,32.03,32.12,31.98,32.04,89200.0,20.1178,20.1743,20.0864,20.1241,89200.0
2011-01-05 10:30:00,32.04,32.09,32.0,32.07,40900.0,20.1241,20.1555,20.0989,20.1429,40900.0
2011-01-05 11:00:00,32.07,32.2,32.06,32.19,34400.0,20.1429,20.2246,20.1366,20.2183,34400.0
2011-01-05 11:30:00,32.18,32.2,32.17,32.19,26900.0,20.212,20.2246,20.2057,20.2183,26900.0
2011-01-05 12:00:00,32.19,32.2,32.15,32.15,37400.0,20.2183,20.2246,20.1932,20.1932,37400.0
2011-01-05 12:30:00,32.15,32.18,32.09,32.09,21700.0,20.1932,20.212,20.1555,20.1555,21700.0
2011-01-05 13:00:00,32.1,32.11,32.06,32.06,20300.0,20.1618,20.168,20.1366,20.1366,20300.0
2011-01-05 13:30:00,32.06,32.13,32.06,32.13,24700.0,20.1366,20.1806,20.1366,20.1806,24700.0
2011-01-05 14:00:00,32.13,32.13,32.02,32.03,41500.0,20.1806,20.1806,20.1115,20.1178,41500.0
2011-01-05 14:30:00,32.03,32.03,31.94,31.98,51600.0,20.1178,20.1178,20.0613,20.0864,51600.0
2011-01-05 15:00:00,31.97,32.08,31.97,32.07,59600.0,20.0801,20.1492,20.0801,20.1429,59600.0
2011-01-05 15:30:00,32.06,32.15,32.05,32.14,80800.0,20.1366,20.1932,20.1304,20.1869,80800.0
2011-01-06 09:30:00,32.21,32.22,32.03,32.04,55800.0,20.2308,20.2371,20.1178,20.1241,55800.0
2011-01-06 10:00:00,32.04,32.07,32.01,32.07,35200.0,20.1241,20.1429,20.1052,20.1429,35200.0
2011-01-06 10:30:00,32.06,32.19,32.06,32.17,64600.0,20.1366,20.2183,20.1366,20.2057,64600.0
2011-01-06 11:00:00,32.18,32.25,32.13,32.24,83900.0,20.212,20.256,20.1806,20.2497,83900.0
2011-01-06 11:30:00,32.23,32.24,32.16,32.17,33100.0,20.2434,20.2497,20.1994,20.2057,33100.0
2011-01-06 12:00:00,32.17,32.18,32.11,32.14,19700.0,20.2057,20.212,20.168,20.1869,19700.0
2011-01-06 12:30:00,32.13,32.16,32.09,32.14,26700.0,20.1806,20.1994,20.1555,20.1869,26700.0
2011-01-06 13:00:00,32.14,32.15,32.07,32.1,22200.0,20.1869,20.1932,20.1429,20.1618,22200.0
2011-01-06 13:30:00,32.1,32.19,32.09,32.18,20500.0,20.1618,20.2183,20.1555,20.212,20500.0
2011-01-06 14:00:00,32.18,32.19,32.13,32.15,26200.0,20.212,20.2183,20.1806,20.1932,26200.0
2011-01-06 14:30:00,32.15,32.17,32.07,32.11,28900.0,20.1932,20.2057,20.1429,20.168,28900.0
2011-01-06 15:00:00,32.1,32.2,32.09,32.12,58900.0,20.1618,20.2246,20.1555,20.1743,58900.0
2011-01-06 15:30:00,32.11,32.16,32.09,32.09,85400.0,20.168,20.1994,20.1555,20.1555,85400.0
2011-01-07 09:30:00,32.29,32.29,32.05,32.06,62500.0,20.2811,20.2811,20.1304,20.1366,62500.0
2011-01-07 10:00:00,32.06,32.15,32.02,32.1,31600.0,20.1366,20.1932,20.1115,20.1618,31600.0
2011-01-07 10:30:00,32.09,32.14,31.94,31.99,45200.0,20.1555,20.1869,20.0613,20.0927,45200.0
2011-01-07 11:00:00,31.98,31.99,31.75,31.8,67400.0,20.0864,20.0927,19.9419,19.9733,67400.0
2011-01-07 11:30:00,31.81,31.82,31.74,31.75,72100.0,19.9796,19.9859,19.9356,19.9419,72100.0
2011-01-07 12:00:00,31.75,31.75,31.63,31.63,39800.0,19.9419,19.9419,19.8666,19.8666,39800.0
2011-01-07 12:30:00,31.63,31.7,31.57,31.69,54000.0,19.8666,19.9105,19.8289,19.9042,54000.0
2011-01-07 13:00:00,31.7,31.84,31.66,31.8,45400.0,19.9105,19.9985,19.8854,19.9733,45400.0
2011-01-07 13:30:00,31.81,31.85,31.73,31.74,31100.0,19.9796,20.0047,19.9294,19.9356,31100.0
2011-01-07 14:00:00,31.74,31.8,31.72,31.78,28600.0,19.9356,19.9733,19.9231,19.9608,28600.0
2011-01-07 14:30:00,31.78,31.83,31.75,31.81,26500.0,19.9608,19.9922,19.9419,19.9796,26500.0
2011-01-07 15:00:00,31.81,31.89,31.79,31.89,38500.0,19.9796,20.0299,19.967,20.0299,38500.0
2011-01-07 15:30:00,31.88,31.91,31.81,31.82,126700.0,20.0236,20.0424,19.9796,19.9859,126700.0
2011-01-10 09:30:00,31.78,31.78,31.5,31.51,71800.0,19.9608,19.9608,19.7849,19.7912,71800.0
2011-01-10 10:00:00,31.51,31.79,31.43,31.77,68400.0,19.7912,19.967,19.7409,19.9545,68400.0
2011-01-10 10:30:00,31.8,31.87,31.6,31.63,46800.0,19.9733,20.0173,19.8477,19.8666,46800.0
2011-01-10 11:00:00,31.62,31.66,31.51,31.59,46100.0,19.8603,19.8854,19.7912,19.8414,46100.0
2011-01-10 11:30:00,31.59,31.64,31.56,31.63,78500.0,19.8414,19.8728,19.8226,19.8666,78500.0
2011-01-10 12:00:00,31.63,31.69,31.58,31.69,61800.0,19.8666,19.9042,19.8351,19.9042,61800.0
2011-01-10 12:30:00,31.69,31.76,31.67,31.74,36900.0,19.9042,19.9482,19.8917,19.9356,36900.0
2011-01-10 13:00:00,31.74,31.81,31.73,31.8,48600.0,19.9356,19.9796,19.9294,19.9733,48600.0
2011-01-10 13:30:00,31.79,31.81,31.79,31.8,9800.0,19.967,19.9796,19.967,19.9733,9800.0
2011-01-10 14:00:00,31.79,31.83,31.77,31.82,48000.0,19.967,19.9922,19.9545,19.9859,48000.0
2011-01-10 14:30:00,31.83,31.87,31.82,31.87,21900.0,19.9922,20.0173,19.9859,20.0173,21900.0
2011-01-10 15:00:00,31.87,31.93,31.85,31.93,49300.0,20.0173,20.055,20.0047,20.055,49300.0
2011-01-10 15:30:00,31.92,31.92,31.86,31.87,82200.0,20.0487,20.0487,20.011,20.0173,82200.0
2011-01-11 09:30:00,32.07,32.26,31.88,31.91,48100.0,20.1429,20.2623,20.0236,20.0424,48100.0
2011-01-11 10:00:00,31.89,31.92,31.81,31.88,31900.0,20.0299,20.0487,19.9796,20.0236,31900.0
2011-01-11 10:30:00,31.88,31.9,31.86,31.88,32000.0,20.0236,20.0361,20.011,20.0236,32000.0
2011-01-11 11:00:00,31.88,31.9,31.87,31.89,36400.0,20.0236,20.0361,20.0173,20.0299,36400.0
2011-01-11 11:30:00,31.88,31.9,31.88,31.89,28400.0,20.0236,20.0361,20.0236,20.0299,28400.0
2011-01-11 12:00:00,31.89,31.9,31.86,31.87,17300.0,20.0299,20.0361,20.011,20.0173,17300.0
2011-01-11 12:30:00,31.88,31.89,31.87,31.88,9900.0,20.0236,20.0299,20.0173,20.0236,9900.0
2011-01-11 13:00:00,31.89,31.9,31.75,31.77,55700.0,20.0299,20.0361,19.9419,19.9545,55700.0
2011-01-11 13:30:00,31.77,31.78,31.66,31.67,58600.0,19.9545,19.9608,19.8854,19.8917,58600.0
2011-01-11 14:00:00,31.66,31.73,31.62,31.73,41400.0,19.8854,19.9294,19.8603,19.9294,41400.0
2011-01-11 14:30:00,31.73,31.73,31.66,31.66,51900.0,19.9294,19.9294,19.8854,19.8854,51900.0
2011-01-11 15:00:00,31.67,31.69,31.66,31.68,33300.0,19.8917,19.9042,19.8854,19.898,33300.0
2011-01-11 15:30:00,31.68,31.71,31.68,31.7,123800.0,19.898,19.9168,19.898,19.9105,123800.0
2011-01-12 09:30:00,31.95,32.17,31.95,32.02,51700.0,20.0675,20.2057,20.0675,20.1115,51700.0
2011-01-12 10:00:00,32.02,32.04,31.99,32.01,50000.0,20.1115,20.1241,20.0927,20.1052,50000.0
2011-01-12 10:30:00,32.0,32.01,31.91,31.93,36400.0,20.0989,20.1052,20.0424,20.055,36400.0
2011-01-12 11:00:00,31.93,31.96,31.92,31.95,33000.0,20.055,20.0738,20.0487,20.0675,33000.0
2011-01-12 11:30:00,31.94,31.96,31.9,31.9,27500.0,20.0613,20.0738,20.0361,20.0361,27500.0
2011-01-12 12:00:00,31.9,32.01,31.9,32.0,24000.0,20.0361,20.1052,20.0361,20.0989,24000.0
2011-01-12 12:30:00,32.0,32.01,31.93,31.97,19600.0,20.0989,20.1052,20.055,20.0801,19600.0
2011-01-12 13:00:00,31.97,31.98,31.95,31.96,19600.0,20.0801,20.0864,20.0675,20.0738,19600.0
2011-01-12 13:30:00,31.95,32.03,31.95,32.03,21000.0,20.0675,20.1178,20.0675,20.1178,21000.0
2011-01-12 14:00:00,32.03,32.04,32.01,32.03,23700.0,20.1178,20.1241,20.1052,20.1178,23700.0
2011-01-12 14:30:00,32.03,32.04,32.0,32.01,16400.0,20.1178,20.1241,20.0989,20.1052,16400.0
2011-01-12 15:00:00,32.0,32.01,31.89,31.89,54800.0,20.0989,20.1052,20.0299,20.0299,54800.0
2011-01-12 15:30:00,31.89,32.04,31.88,32.04,132400.0,20.0299,20.1241,20.0236,20.1241,132400.0
2011-01-13 09:30:00,32.05,32.13,31.98,32.11,32300.0,20.1304,20.1806,20.0864,20.168,32300.0
2011-01-13 10:00:00,32.13,32.14,32.01,32.06,28000.0,20.1806,20.1869,20.1052,20.1366,28000.0
2011-01-13 10:30:00,32.06,32.06,31.94,31.95,31600.0,20.1366,20.1366,20.0613,20.0675,31600.0
2011-01-13 11:00:00,31.95,31.95,31.86,31.87,42900.0,20.0675,20.0675,20.011,20.0173,42900.0
2011-01-13 11:30:00,31.87,31.88,31.8,31.84,87400.0,20.0173,20.0236,19.9733,19.9985,87400.0
2011-01-13 12:00:00,31.84,31.89,31.84,31.88,76000.0,19.9985,20.0299,19.9985,20.0236,76000.0
2011-01-13 12:30:00,31.89,31.89,31.86,31.89,8100.0,20.0299,20.0299,20.011,20.0299,8100.0
2011-01-13 13:00:00,31.88,31.95,31.82,31.92,22100.0,20.0236,20.0675,19.9859,20.0487,22100.0
2011-01-13 13:30:00,31.92,31.93,31.89,31.91,11100.0,20.0487,20.055,20.0299,20.0424,11100.0
2011-01-13 14:00:00,31.9,31.92,31.83,31.85,32200.0,20.0361,20.0487,19.9922,20.0047,32200.0
2011-01-13 14:30:00,31.86,31.89,31.83,31.83,30600.0,20.011,20.0299,19.9922,19.9922,30600.0
2011-01-13 15:00:00,31.83,31.86,31.8,31.8,33900.0,19.9922,20.011,19.9733,19.9733,33900.0
2011-01-13 15:30:00,31.8,31.87,31.77,31.86,113900.0,19.9733,20.0173,19.9545,20.011,113900.0
2011-01-14 09:30:00,31.67,31.91,31.67,31.89,48600.0,19.8917,20.0424,19.8917,20.0299,48600.0
2011-01-14 10:00:00,31.9,31.94,31.83,31.84,24100.0,20.0361,20.0613,19.9922,19.9985,24100.0
2011-01-14 10:30:00,31.84,31.97,31.84,31.93,37200.0,19.9985,20.0801,19.9985,20.055,37200.0
2011-01-14 11:00:00,31.92,32.0,31.92,31.96,31000.0,20.0487,20.0989,20.0487,20.0738,31000.0
2011-01-14 11:30:00,31.96,32.0,31.96,31.98,16600.0,20.0738,20.0989,20.0738,20.0864,16600.0
2011-01-14 12:00:00,31.98,32.02,31.93,31.95,25200.0,20.0864,20.1115,20.055,20.0675,25200.0
2011-01-14 12:30:00,31.95,32.0,31.91,31.93,31800.0,20.0675,20.0989,20.0424,20.055,31800.0
2011-01-14 13:00:00,31.93,31.97,31.92,31.96,6100.0,20.055,20.0801,20.0487,20.0738,6100.0
2011-01-14 13:30:00,31.96,32.03,31.96,32.03,16000.0,20.0738,20.1178,20.0738,20.1178,16000.0
2011-01-14 14:00:00,32.02,32.03,32.0,32.0,14600.0,20.1115,20.1178,20.0989,20.0989,14600.0
2011-01-14 14:30:00,32.01,32.01,31.99,32.0,24800.0,20.1052,20.1052,20.0927,20.0989,24800.0
2011-01-14 15:00:00,32.0,32.06,32.0,32.01,35300.0,20.0989,20.1366,20.0989,20.1052,35300.0
2011-01-14 15:30:00,32.02,32.15,32.02,32.15,125400.0,20.1115,20.1932,20.1115,20.1932,125400.0
2011-01-18 09:30:00,32.17,32.27,32.08,32.13,54100.0,20.2057,20.2685,20.1492,20.1806,54100.0
2011-01-18 10:00:00,32.13,32.21,32.09,32.19,42500.0,20.1806,20.2308,20.1555,20.2183,42500.0
2011-01-18 10:30:00,32.17,32.18,32.09,32.11,34900.0,20.2057,20.212,20.1555,20.168,34900.0
2011-01-18 11:00:00,32.11,32.16,32.1,32.16,21000.0,20.168,20.1994,20.1618,20.1994,21000.0
2011-01-18 11:30:00,32.15,32.22,32.14,32.22,20000.0,20.1932,20.2371,20.1869,20.2371,20000.0
2011-01-18 12:00:00,32.21,32.23,32.2,32.22,13800.0,20.2308,20.2434,20.2246,20.2371,13800.0
2011-01-18 12:30:00,32.22,32.23,32.2,32.22,12200.0,20.2371,20.2434,20.2246,20.2371,12200.0
2011-01-18 13:00:00,32.22,32.24,32.21,32.23,10900.0,20.2371,20.2497,20.2308,20.2434,10900.0
2011-01-18 13:30:00,32.25,32.27,32.2,32.22,26100.0,20.256,20.2685,20.2246,20.2371,26100.0
2011-01-18 14:00:00,32.22,32.26,32.21,32.26,11100.0,20.2371,20.2623,20.2308,20.2623,11100.0
2011-01-18 14:30:00,32.26,32.28,32.23,32.26,24300.0,20.2623,20.2748,20.2434,20.2623,24300.0
2011-01-18 15:00:00,32.25,32.26,32.19,32.22,38400.0,20.256,20.2623,20.2183,20.2371,38400.0
2011-01-18 15:30:00,32.23,32.27,32.21,32.23,101400.0,20.2434,20.2685,20.2308,20.2434,101400.0
2011-01-19 09:30:00,32.21,32.31,32.07,32.09,69600.0,20.2308,20.2937,20.1429,20.1555,69600.0
2011-01-19 10:00:00,32.08,32.11,31.93,31.99,37800.0,20.1492,20.168,20.055,20.0927,37800.0
2011-01-19 10:30:00,31.97,31.99,31.91,31.95,25700.0,20.0801,20.0927,20.0424,20.0675,25700.0
2011-01-19 11:00:00,31.95,31.96,31.87,31.91,25800.0,20.0675,20.0738,20.0173,20.0424,25800.0
2011-01-19 11:30:00,31.91,31.96,31.89,31.91,27500.0,20.0424,20.0738,20.0299,20.0424,27500.0
2011-01-19 12:00:00,31.91,31.91,31.87,31.88,25600.0,20.0424,20.0424,20.0173,20.0236,25600.0
2011-01-19 12:30:00,31.88,31.89,31.82,31.85,35300.0,20.0236,20.0299,19.9859,20.0047,35300.0
2011-01-19 13:00:00,31.85,31.93,31.84,31.93,31600.0,20.0047,20.055,19.9985,20.055,31600.0
2011-01-19 13:30:00,31.93,31.94,31.87,31.87,25100.0,20.055,20.0613,20.0173,20.0173,25100.0
2011-01-19 14:00:00,31.88,31.9,31.81,31.83,35400.0,20.0236,20.0361,19.9796,19.9922,35400.0
2011-01-19 14:30:00,31.83,31.85,31.76,31.8,51100.0,19.9922,20.0047,19.9482,19.9733,51100.0
2011-01-19 15:00:00,31.8,31.81,31.72,31.75,59500.0,19.9733,19.9796,19.9231,19.9419,59500.0
2011-01-19 15:30:00,31.74,31.77,31.67,31.75,154100.0,19.9356,19.9545,19.8917,19.9419,154100.0
2011-01-20 09:30:00,31.78,31.96,31.76,31.93,98700.0,19.9608,20.0738,19.9482,20.055,98700.0
2011-01-20 10:00:00,31.94,31.94,31.77,31.85,87900.0,20.0613,20.0613,19.9545,20.0047,87900.0
2011-01-20 10:30:00,31.85,31.87,31.75,31.78,77800.0,20.0047,20.0173,19.9419,19.9608,77800.0
2011-01-20 11:00:00,31.78,31.8,31.75,31.76,42800.0,19.9608,19.9733,19.9419,19.9482,42800.0
2011-01-20 11:30:00,31.76,31.78,31.7,31.71,36300.0,19.9482,19.9608,19.9105,19.9168,36300.0
2011-01-20 12:00:00,31.71,31.75,31.71,31.74,29100.0,19.9168,19.9419,19.9168,19.9356,29100.0
2011-01-20 12:30:00,31.74,31.78,31.74,31.76,30500.0,19.9356,19.9608,19.9356,19.9482,30500.0
2011-01-20 13:00:00,31.77,31.77,31.73,31.77,38700.0,19.9545,19.9545,19.9294,19.9545,38700.0
2011-01-20 13:30:00,31.77,31.8,31.73,31.8,63400.0,19.9545,19.9733,19.9294,19.9733,63400.0
2011-01-20 14:00:00,31.8,31.8,31.74,31.79,64600.0,19.9733,19.9733,19.9356,19.967,64600.0
2011-01-20 14:30:00,31.79,31.81,31.77,31.8,62500.0,19.967,19.9796,19.9545,19.9733,62500.0
2011-01-20 15:00:00,31.79,31.8,31.74,31.75,48100.0,19.967,19.9733,19.9356,19.9419,48100.0
2011-01-20 15:30:00,31.75,31.79,31.72,31.78,135800.0,19.9419,19.967,19.9231,19.9608,135800.0
2011-01-21 09:30:00,31.75,31.91,31.71,31.89,181100.0,19.9419,20.0424,19.9168,20.0299,181100.0
2011-01-21 10:00:00,31.87,31.9,31.85,31.87,46500.0,20.0173,20.0361,20.0047,20.0173,46500.0
2011-01-21 10:30:00,31.85,31.86,31.76,31.77,43300.0,20.0047,20.011,19.9482,19.9545,43300.0
2011-01-21 11:00:00,31.78,31.81,31.72,31.77,23400.0,19.9608,19.9796,19.9231,19.9545,23400.0
2011-01-21 11:30:00,31.76,31.78,31.7,31.78,25900.0,19.9482,19.9608,19.9105,19.9608,25900.0
2011-01-21 12:00:00,31.77,31.82,31.75,31.78,14600.0,19.9545,19.9859,19.9419,19.9608,14600.0
2011-01-21 12:30:00,31.78,31.79,31.67,31.74,32100.0,19.9608,19.967,19.8917,19.9356,32100.0
2011-01-21 13:00:00,31.75,31.76,31.7,31.73,15900.0,19.9419,19.9482,19.9105,19.9294,15900.0
2011-01-21 13:30:00,31.74,31.79,31.73,31.77,17900.0,19.9356,19.967,19.9294,19.9545,17900.0
2011-01-21 14:00:00,31.77,31.78,31.71,31.74,31000.0,19.9545,19.9608,19.9168,19.9356,31000.0
2011-01-21 14:30:00,31.74,31.78,31.72,31.72,27300.0,19.9356,19.9608,19.9231,19.9231,27300.0
2011-01-21 15:00:00,31.73,31.75,31.72,31.74,23400.0,19.9294,19.9419,19.9231,19.9356,23400.0
2011-01-21 15:30:00,31.75,31.78,31.72,31.78,166400.0,19.9419,19.9608,19.9231,19.9608,166400.0
2011-01-24 09:30:00,31.72,32.2,31.72,32.03,99800.0,19.9231,20.2246,19.9231,20.1178,99800.0
2011-01-24 10:00:00,32.05,32.17,32.04,32.15,65300.0,20.1304,20.2057,20.1241,20.1932,65300.0
2011-01-24 10:30:00,32.16,32.22,32.13,32.21,51700.0,20.1994,20.2371,20.1806,20.2308,51700.0
2011-01-24 11:00:00,32.2,32.25,32.19,32.22,41600.0,20.2246,20.256,20.2183,20.2371,41600.0
2011-01-24 11:30:00,32.21,32.26,32.2,32.22,47200.0,20.2308,20.2623,20.2246,20.2371,47200.0
2011-01-24 12:00:00,32.23,32.25,32.2,32.21,26100.0,20.2434,20.256,20.2246,20.2308,26100.0
2011-01-24 12:30:00,32.22,32.28,32.22,32.22,35000.0,20.2371,20.2748,20.2371,20.2371,35000.0
2011-01-24 13:00:00,32.22,32.27,32.2,32.26,27900.0,20.2371,20.2685,20.2246,20.2623,27900.0
2011-01-24 13:30:00,32.26,32.3,32.23,32.26,34000.0,20.2623,20.2874,20.2434,20.2623,34000.0
2011-01-24 14:00:00,32.26,32.33,32.25,32.31,33500.0,20.2623,20.3062,20.256,20.2937,33500.0
2011-01-24 14:30:00,32.32,32.33,32.29,32.3,45500.0,20.2999,20.3062,20.2811,20.2874,45500.0
2011-01-24 15:00:00,32.29,32.31,32.27,32.3,127400.0,20.2811,20.2937,20.2685,20.2874,127400.0
2011-01-24 15:30:00,32.31,32.33,32.27,32.29,112000.0,20.2937,20.3062,20.2685,20.2811,112000.0
2011-01-25 09:30:00,32.26,32.44,32.05,32.44,53000.0,20.2623,20.3753,20.1304,20.3753,53000.0
2011-01-25 10:00:00,32.47,32.52,32.43,32.5,52000.0,20.3942,20.4256,20.369,20.413,52000.0
2011-01-25 10:30:00,32.49,32.51,32.39,32.39,50800.0,20.4067,20.4193,20.3439,20.3439,50800.0
2011-01-25 11:00:00,32.4,32.4,32.18,32.19,66300.0,20.3502,20.3502,20.212,20.2183,66300.0
2011-01-25 11:30:00,32.19,32.2,32.11,32.13,49500.0,20.2183,20.2246,20.168,20.1806,49500.0
2011-01-25 12:00:00,32.13,32.27,32.11,32.26,41200.0,20.1806,20.2685,20.168,20.2623,41200.0
2011-01-25 12:30:00,32.26,32.28,32.16,32.17,50800.0,20.2623,20.2748,20.1994,20.2057,50800.0
2011-01-25 13:00:00,32.18,32.22,32.17,32.17,28800.0,20.212,20.2371,20.2057,20.2057,28800.0
2011-01-25 13:30:00,32.18,32.19,32.16,32.17,35300.0,20.212,20.2183,20.1994,20.2057,35300.0
2011-01-25 14:00:00,32.17,32.18,32.0,32.02,67700.0,20.2057,20.212,20.0989,20.1115,67700.0
2011-01-25 14:30:00,32.03,32.12,32.02,32.12,143200.0,20.1178,20.1743,20.1115,20.1743,143200.0
2011-01-25 15:00:00,32.12,32.33,32.12,32.32,145100.0,20.1743,20.3062,20.1743,20.2999,145100.0
2011-01-25 15:30:00,32.32,32.5,32.32,32.5,149700.0,20.2999,20.413,20.2999,20.413,149700.0
2011-01-26 09:30:00,32.62,32.67,32.5,32.54,47200.0,20.4884,20.5198,20.413,20.4381,47200.0
2011-01-26 10:00:00,32.54,32.63,32.47,32.63,70800.0,20.4381,20.4946,20.3942,20.4946,70800.0
2011-01-26 10:30:00,32.63,32.64,32.44,32.48,103400.0,20.4946,20.5009,20.3753,20.4004,103400.0
2011-01-26 11:00:00,32.47,32.53,32.43,32.44,52900.0,20.3942,20.4318,20.369,20.3753,52900.0
2011-01-26 11:30:00,32.44,32.48,32.42,32.48,43300.0,20.3753,20.4004,20.3627,20.4004,43300.0
2011-01-26 12:00:00,32.47,32.5,32.44,32.5,36100.0,20.3942,20.413,20.3753,20.413,36100.0
2011-01-26 12:30:00,32.5,32.53,32.47,32.53,33900.0,20.413,20.4318,20.3942,20.4318,33900.0
2011-01-26 13:00:00,32.53,32.54,32.5,32.5,27900.0,20.4318,20.4381,20.413,20.413,27900.0
2011-01-26 13:30:00,32.5,32.52,32.49,32.51,22300.0,20.413,20.4256,20.4067,20.4193,22300.0
2011-01-26 14:00:00,32.51,32.53,32.42,32.44,82300.0,20.4193,20.4318,20.3627,20.3753,82300.0
2011-01-26 14:30:00,32.43,32.51,32.42,32.46,93200.0,20.369,20.4193,20.3627,20.3879,93200.0
2011-01-26 15:00:00,32.46,32.53,32.45,32.51,70100.0,20.3879,20.4318,20.3816,20.4193,70100.0
2011-01-26 15:30:00,32.51,32.51,32.42,32.42,266300.0,20.4193,20.4193,20.3627,20.3627,266300.0
2011-01-27 09:30:00,32.37,32.67,32.37,32.64,42000.0,20.3313,20.5198,20.3313,20.5009,42000.0
2011-01-27 10:00:00,32.67,32.69,32.56,32.58,20700.0,20.5198,20.5323,20.4507,20.4632,20700.0
2011-01-27 10:30:00,32.6,32.67,32.57,32.66,44500.0,20.4758,20.5198,20.457,20.5135,44500.0
2011-01-27 11:00:00,32.67,32.67,32.6,32.63,58000.0,20.5198,20.5198,20.4758,20.4946,58000.0
2011-01-27 11:30:00,32.62,32.71,32.6,32.68,29800.0,20.4884,20.5449,20.4758,20.5261,29800.0
2011-01-27 12:00:00,32.68,32.77,32.68,32.77,29500.0,20.5261,20.5826,20.5261,20.5826,29500.0
2011-01-27 12:30:00,32.78,32.79,32.71,32.72,21200.0,20.5889,20.5951,20.5449,20.5512,21200.0
2011-01-27 13:00:00,32.72,32.73,32.69,32.71,12600.0,20.5512,20.5575,20.5323,20.5449,12600.0
2011-01-27 13:30:00,32.71,32.73,32.64,32.7,41500.0,20.5449,20.5575,20.5009,20.5386,41500.0
2011-01-27 14:00:00,32.71,32.78,32.7,32.71,31000.0,20.5449,20.5889,20.5386,20.5449,31000.0
2011-01-27 14:30:00,32.71,32.8,32.71,32.77,27800.0,20.5449,20.6014,20.5449,20.5826,27800.0
2011-01-27 15:00:00,32.77,32.79,32.74,32.78,39700.0,20.5826,20.5951,20.5637,20.5889,39700.0
2011-01-27 15:30:00,32.78,32.8,32.76,32.8,126100.0,20.5889,20.6014,20.5763,20.6014,126100.0
2011-01-28 09:30:00,32.88,32.95,32.79,32.84,38700.0,20.6517,20.6956,20.5951,20.6265,38700.0
2011-01-28 10:00:00,32.82,32.84,32.66,32.66,60500.0,20.614,20.6265,20.5135,20.5135,60500.0
2011-01-28 10:30:00,32.64,32.72,32.62,32.64,73900.0,20.5009,20.5512,20.4884,20.5009,73900.0
2011-01-28 11:00:00,32.64,32.73,32.59,32.64,62700.0,20.5009,20.5575,20.4695,20.5009,62700.0
2011-01-28 11:30:00,32.63,32.63,32.42,32.44,85100.0,20.4946,20.4946,20.3627,20.3753,85100.0
2011-01-28 12:00:00,32.45,32.49,32.37,32.47,69400.0,20.3816,20.4067,20.3313,20.3942,69400.0
2011-01-28 12:30:00,32.47,32.53,32.45,32.48,45800.0,20.3942,20.4318,20.3816,20.4004,45800.0
2011-01-28 13:00:00,32.48,32.48,32.33,32.35,55400.0,20.4004,20.4004,20.3062,20.3188,55400.0
2011-01-28 13:30:00,32.36,32.41,32.32,32.4,57000.0,20.3251,20.3565,20.2999,20.3502,57000.0
2011-01-28 14:00:00,32.4,32.42,32.29,32.29,60500.0,20.3502,20.3627,20.2811,20.2811,60500.0
2011-01-28 14:30:00,32.29,32.3,32.19,32.22,104800.0,20.2811,20.2874,20.2183,20.2371,104800.0
2011-01-28 15:00:00,32.22,32.27,32.2,32.23,92100.0,20.2371,20.2685,20.2246,20.2434,92100.0
2011-01-28 15:30:00,32.23,32.26,32.15,32.16,161000.0,20.2434,20.2623,20.1932,20.1994,161000.0
2011-01-31 09:30:00,32.39,32.53,32.25,32.3,38200.0,20.3439,20.4318,20.256,20.2874,38200.0
2011-01-31 10:00:00,32.27,32.37,32.22,32.35,34000.0,20.2685,20.3313,20.2371,20.3188,34000.0
2011-01-31 10:30:00,32.35,32.36,32.3,32.33,41700.0,20.3188,20.3251,20.2874,20.3062,41700.0
2011-01-31 11:00:00,32.33,32.35,32.27,32.27,40500.0,20.3062,20.3188,20.2685,20.2685,40500.0
2011-01-31 11:30:00,32.27,32.3,32.23,32.25,27000.0,20.2685,20.2874,20.2434,20.256,27000.0
2011-01-31 12:00:00,32.25,32.33,32.21,32.31,40500.0,20.256,20.3062,20.2308,20.2937,40500.0
2011-01-31 12:30:00,32.31,32.32,32.21,32.26,32800.0,20.2937,20.2999,20.2308,20.2623,32800.0
2011-01-31 13:00:00,32.26,32.3,32.2,32.2,37800.0,20.2623,20.2874,20.2246,20.2246,37800.0
2011-01-31 13:30:00,32.19,32.21,32.16,32.21,29200.0,20.2183,20.2308,20.1994,20.2308,29200.0
2011-01-31 14:00:00,32.2,32.24,32.11,32.11,60200.0,20.2246,20.2497,20.168,20.168,60200.0
2011-01-31 14:30:00,32.11,32.16,32.06,32.16,57000.0,20.168,20.1994,20.1366,20.1994,57000.0
2011-01-31 15:00:00,32.16,32.2,32.12,32.13,105200.0,20.1994,20.2246,20.1743,20.1806,105200.0
2011-01-31 15:30:00,32.12,32.16,32.04,32.04,259800.0,20.1743,20.1994,20.1241,20.1241,259800.0
2011-02-01 09:30:00,32.21,32.48,32.21,32.44,50300.0,20.2308,20.4004,20.2308,20.3753,50300.0
2011-02-01 10:00:00,32.47,32.47,32.34,32.42,50100.0,20.3942,20.3942,20.3125,20.3627,50100.0
2011-02-01 10:30:00,32.42,32.43,32.35,32.36,50200.0,20.3627,20.369,20.3188,20.3251,50200.0
2011-02-01 11:00:00,32.36,32.55,32.35,32.55,54300.0,20.3251,20.4444,20.3188,20.4444,54300.0
2011-02-01 11:30:00,32.55,32.68,32.55,32.65,65900.0,20.4444,20.5261,20.4444,20.5072,65900.0
2011-02-01 12:00:00,32.66,32.7,32.59,32.7,55000.0,20.5135,20.5386,20.4695,20.5386,55000.0
2011-02-01 12:30:00,32.7,32.86,32.7,32.85,53000.0,20.5386,20.6391,20.5386,20.6328,53000.0
2011-02-01 13:00:00,32.86,32.87,32.83,32.83,40600.0,20.6391,20.6454,20.6203,20.6203,40600.0
2011-02-01 13:30:00,32.84,32.89,32.83,32.88,47000.0,20.6265,20.6579,20.6203,20.6517,47000.0
2011-02-01 14:00:00,32.87,32.9,32.87,32.9,43000.0,20.6454,20.6642,20.6454,20.6642,43000.0
2011-02-01 14:30:00,32.9,32.91,32.75,32.85,98800.0,20.6642,20.6705,20.57,20.6328,98800.0
2011-02-01 15:00:00,32.85,32.87,32.74,32.75,113800.0,20.6328,20.6454,20.5637,20.57,113800.0
2011-02-01 15:30:00,32.75,32.9,32.74,32.87,237400.0,20.57,20.6642,20.5637,20.6454,237400.0
2011-02-02 09:30:00,32.92,32.94,32.69,32.89,66800.0,20.6768,20.6894,20.5323,20.6579,66800.0
2011-02-02 10:00:00,32.89,32.9,32.73,32.75,40500.0,20.6579,20.6642,20.5575,20.57,40500.0
2011-02-02 10:30:00,32.74,32.79,32.68,32.72,53300.0,20.5637,20.5951,20.5261,20.5512,53300.0
2011-02-02 11:00:00,32.71,32.8,32.64,32.78,49900.0,20.5449,20.6014,20.5009,20.5889,49900.0
2011-02-02 11:30:00,32.78,32.78,32.68,32.78,38200.0,20.5889,20.5889,20.5261,20.5889,38200.0
2011-02-02 12:00:00,32.79,32.85,32.71,32.71,26000.0,20.5951,20.6328,20.5449,20.5449,26000.0
2011-02-02 12:30:00,32.71,32.74,32.67,32.7,35500.0,20.5449,20.5637,20.5198,20.5386,35500.0
2011-02-02 13:00:00,32.7,32.73,32.69,32.71,24100.0,20.5386,20.5575,20.5323,20.5449,24100.0
2011-02-02 13:30:00,32.7,32.71,32.67,32.68,26700.0,20.5386,20.5449,20.5198,20.5261,26700.0
2011-02-02 14:00:00,32.68,32.69,32.64,32.65,56300.0,20.5261,20.5323,20.5009,20.5072,56300.0
2011-02-02 14:30:00,32.65,32.65,32.59,32.63,60000.0,20.5072,20.5072,20.4695,20.4946,60000.0
2011-02-02 15:00:00,32.63,32.68,32.55,32.55,60800.0,20.4946,20.5261,20.4444,20.4444,60800.0
2011-02-02 15:30:00,32.56,32.7,32.53,32.58,243500.0,20.4507,20.5386,20.4318,20.4632,243500.0
2011-02-03 09:30:00,33.66,34.07,32.66,32.67,253200.0,21.1416,21.3991,20.5135,20.5198,253200.0
2011-02-03 10:00:00,32.68,32.75,32.54,32.57,116000.0,20.5261,20.57,20.4381,20.457,116000.0
2011-02-03 10:30:00,32.58,32.68,32.52,32.65,64500.0,20.4632,20.5261,20.4256,20.5072,64500.0
2011-02-03 11:00:00,32.64,32.65,32.5,32.52,90000.0,20.5009,20.5072,20.413,20.4256,90000.0
2011-02-03 11:30:00,32.52,32.99,32.51,32.97,144600.0,20.4256,20.7208,20.4193,20.7082,144600.0
2011-02-03 12:00:00,32.96,32.97,32.82,32.95,73200.0,20.7019,20.7082,20.614,20.6956,73200.0
2011-02-03 12:30:00,32.95,32.97,32.88,32.95,69400.0,20.6956,20.7082,20.6517,20.6956,69400.0
2011-02-03 13:00:00,32.96,33.05,32.93,33.04,48400.0,20.7019,20.7584,20.6831,20.7522,48400.0
2011-02-03 13:30:00,33.03,33.04,32.94,32.98,38200.0,20.7459,20.7522,20.6894,20.7145,38200.0
2011-02-03 14:00:00,32.98,33.03,32.98,32.98,41500.0,20.7145,20.7459,20.7145,20.7145,41500.0
2011-02-03 14:30:00,32.97,33.14,32.95,33.12,91200.0,20.7082,20.815,20.6956,20.8024,91200.0
2011-02-03 15:00:00,33.12,33.23,33.08,33.09,95200.0,20.8024,20.8715,20.7773,20.7836,95200.0
2011-02-03 15:30:00,33.08,33.13,33.04,33.05,165700.0,20.7773,20.8087,20.7522,20.7584,165700.0
2011-02-04 09:30:00,32.9,33.04,32.8,33.04,71600.0,20.6642,20.7522,20.6014,20.7522,71600.0
2011-02-04 10:00:00,33.03,33.19,33.01,33.15,43200.0,20.7459,20.8464,20.7333,20.8213,43200.0
2011-02-04 10:30:00,33.14,33.18,32.97,33.04,34400.0,20.815,20.8401,20.7082,20.7522,34400.0
2011-02-04 11:00:00,33.03,33.12,33.0,33.07,27400.0,20.7459,20.8024,20.727,20.771,27400.0
2011-02-04 11:30:00,33.07,33.13,33.06,33.08,19800.0,20.771,20.8087,20.7647,20.7773,19800.0
2011-02-04 12:00:00,33.08,33.09,33.01,33.01,38600.0,20.7773,20.7836,20.7333,20.7333,38600.0
2011-02-04 12:30:00,33.02,33.06,32.99,33.06,49800.0,20.7396,20.7647,20.7208,20.7647,49800.0
2011-02-04 13:00:00,33.06,33.07,33.04,33.07,54000.0,20.7647,20.771,20.7522,20.771,54000.0
2011-02-04 13:30:00,33.07,33.1,33.06,33.1,52500.0,20.771,20.7898,20.7647,20.7898,52500.0
2011-02-04 14:00:00,33.09,33.12,33.07,33.12,43900.0,20.7836,20.8024,20.771,20.8024,43900.0
2011-02-04 14:30:00,33.12,33.16,33.09,33.15,71200.0,20.8024,20.8275,20.7836,20.8213,71200.0
2011-02-04 15:00:00,33.16,33.21,33.12,33.17,86700.0,20.8275,20.8589,20.8024,20.8338,86700.0
2011-02-04 15:30:00,33.17,33.23,33.14,33.17,162100.0,20.8338,20.8715,20.815,20.8338,162100.0
2011-02-07 09:30:00,33.3,33.38,33.25,33.28,80400.0,20.9155,20.9657,20.8841,20.9029,80400.0
2011-02-07 10:00:00,33.28,33.28,33.14,33.23,92700.0,20.9029,20.9029,20.815,20.8715,92700.0
2011-02-07 10:30:00,33.22,33.24,33.17,33.22,52700.0,20.8652,20.8778,20.8338,20.8652,52700.0
2011-02-07 11:00:00,33.23,33.27,33.19,33.22,55900.0,20.8715,20.8966,20.8464,20.8652,55900.0
2011-02-07 11:30:00,33.22,33.22,33.16,33.2,41200.0,20.8652,20.8652,20.8275,20.8527,41200.0
2011-02-07 12:00:00,33.2,33.2,33.15,33.17,47700.0,20.8527,20.8527,20.8213,20.8338,47700.0
2011-02-07 12:30:00,33.17,33.23,33.16,33.21,54700.0,20.8338,20.8715,20.8275,20.8589,54700.0
2011-02-07 13:00:00,33.21,33.24,33.17,33.23,56900.0,20.8589,20.8778,20.8338,20.8715,56900.0
2011-02-07 13:30:00,33.23,33.23,33.15,33.22,49200.0,20.8715,20.8715,20.8213,20.8652,49200.0
2011-02-07 14:00:00,33.22,33.22,33.17,33.2,68500.0,20.8652,20.8652,20.8338,20.8527,68500.0
2011-02-07 14:30:00,33.2,33.21,33.1,33.12,91500.0,20.8527,20.8589,20.7898,20.8024,91500.0
2011-02-07 15:00:00,33.13,33.2,33.12,33.17,137500.0,20.8087,20.8527,20.8024,20.8338,137500.0
2011-02-07 15:30:00,33.18,33.22,33.14,33.14,265900.0,20.8401,20.8652,20.815,20.815,265900.0
2011-02-08 09:30:00,33.14,33.21,33.04,33.14,87100.0,20.815,20.8589,20.7522,20.815,87100.0
2011-02-08 10:00:00,33.15,33.15,33.02,33.11,92100.0,20.8213,20.8213,20.7396,20.7961,92100.0
2011-02-08 10:30:00,33.11,33.11,32.98,33.01,102300.0,20.7961,20.7961,20.7145,20.7333,102300.0
2011-02-08 11:00:00,33.02,33.06,32.98,33.04,49000.0,20.7396,20.7647,20.7145,20.7522,49000.0
2011-02-08 11:30:00,33.04,33.2,33.04,33.13,69700.0,20.7522,20.8527,20.7522,20.8087,69700.0
2011-02-08 12:00:00,33.14,33.15,33.09,33.14,27800.0,20.815,20.8213,20.7836,20.815,27800.0
2011-02-08 12:30:00,33.15,33.2,33.15,33.19,58000.0,20.8213,20.8527,20.8213,20.8464,58000.0
2011-02-08 13:00:00,33.2,33.2,33.16,33.17,97300.0,20.8527,20.8527,20.8275,20.8338,97300.0
2011-02-08 13:30:00,33.17,33.2,33.16,33.18,54600.0,20.8338,20.8527,20.8275,20.8401,54600.0
2011-02-08 14:00:00,33.19,33.21,33.16,33.2,65200.0,20.8464,20.8589,20.8275,20.8527,65200.0
2011-02-08 14:30:00,33.2,33.21,33.18,33.2,61700.0,20.8527,20.8589,20.8401,20.8527,61700.0
2011-02-08 15:00:00,33.2,33.21,33.15,33.15,90600.0,20.8527,20.8589,20.8213,20.8213,90600.0
2011-02-08 15:30:00,33.15,33.29,33.15,33.28,248200.0,20.8213,20.9092,20.8213,20.9029,248200.0
2011-02-09 09:30:00,33.09,33.15,32.9,33.13,41500.0,20.7836,20.8213,20.6642,20.8087,41500.0
2011-02-09 10:00:00,33.14,33.21,33.14,33.16,60900.0,20.815,20.8589,20.815,20.8275,60900.0
2011-02-09 10:30:00,33.16,33.21,33.16,33.18,78700.0,20.8275,20.8589,20.8275,20.8401,78700.0
2011-02-09 11:00:00,33.18,33.21,33.1,33.12,85500.0,20.8401,20.8589,20.7898,20.8024,85500.0
2011-02-09 11:30:00,33.12,33.2,33.11,33.17,55000.0,20.8024,20.8527,20.7961,20.8338,55000.0
2011-02-09 12:00:00,33.18,33.21,33.17,33.2,43600.0,20.8401,20.8589,20.8338,20.8527,43600.0
2011-02-09 12:30:00,33.2,33.27,33.19,33.27,48900.0,20.8527,20.8966,20.8464,20.8966,48900.0
2011-02-09 13:00:00,33.27,33.3,33.21,33.22,74000.0,20.8966,20.9155,20.8589,20.8652,74000.0
2011-02-09 13:30:00,33.22,33.25,33.21,33.24,31700.0,20.8652,20.8841,20.8589,20.8778,31700.0
2011-02-09 14:00:00,33.23,33.23,33.16,33.19,77500.0,20.8715,20.8715,20.8275,20.8464,77500.0
2011-02-09 14:30:00,33.19,33.2,33.15,33.16,86200.0,20.8464,20.8527,20.8213,20.8275,86200.0
2011-02-09 15:00:00,33.16,33.25,33.16,33.24,41600.0,20.8275,20.8841,20.8275,20.8778,41600.0
2011-02-09 15:30:00,33.24,33.25,33.17,33.23,98700.0,20.8778,20.8841,20.8338,20.8715,98700.0
2011-02-10 09:30:00,33.0,33.18,33.0,33.07,56600.0,20.727,20.8401,20.727,20.771,56600.0
2011-02-10 10:00:00,33.06,33.12,32.99,33.07,56900.0,20.7647,20.8024,20.7208,20.771,56900.0
2011-02-10 10:30:00,33.08,33.13,33.04,33.06,51300.0,20.7773,20.8087,20.7522,20.7647,51300.0
2011-02-10 11:00:00,33.05,33.14,33.03,33.14,47300.0,20.7584,20.815,20.7459,20.815,47300.0
2011-02-10 11:30:00,33.15,33.19,33.12,33.12,33100.0,20.8213,20.8464,20.8024,20.8024,33100.0
2011-02-10 12:00:00,33.12,33.13,33.08,33.11,23400.0,20.8024,20.8087,20.7773,20.7961,23400.0
2011-02-10 12:30:00,33.11,33.19,33.11,33.17,26000.0,20.7961,20.8464,20.7961,20.8338,26000.0
2011-02-10 13:00:00,33.17,33.21,33.15,33.17,28300.0,20.8338,20.8589,20.8213,20.8338,28300.0
2011-02-10 13:30:00,33.18,33.24,33.16,33.24,46400.0,20.8401,20.8778,20.8275,20.8778,46400.0
2011-02-10 14:00:00,33.23,33.29,33.22,33.29,39400.0,20.8715,20.9092,20.8652,20.9092,39400.0
2011-02-10 14:30:00,33.29,33.31,33.28,33.28,41200.0,20.9092,20.9217,20.9029,20.9029,41200.0
2011-02-10 15:00:00,33.28,33.35,33.27,33.35,59000.0,20.9029,20.9469,20.8966,20.9469,59000.0
2011-02-10 15:30:00,33.35,33.39,33.28,33.39,211500.0,20.9469,20.972,20.9029,20.972,211500.0
2011-02-11 09:30:00,33.3,33.36,33.15,33.2,45700.0,20.9155,20.9532,20.8213,20.8527,45700.0
2011-02-11 10:00:00,33.19,33.32,33.19,33.31,38600.0,20.8464,20.928,20.8464,20.9217,38600.0
2011-02-11 10:30:00,33.31,33.41,33.24,33.41,33600.0,20.9217,20.9846,20.8778,20.9846,33600.0
2011-02-11 11:00:00,33.41,33.52,33.4,33.5,26000.0,20.9846,21.0536,20.9783,21.0411,26000.0
2011-02-11 11:30:00,33.51,33.52,33.47,33.49,13700.0,21.0474,21.0536,21.0222,21.0348,13700.0
2011-02-11 12:00:00,33.49,33.5,33.42,33.46,10600.0,21.0348,21.0411,20.9908,21.016,10600.0
2011-02-11 12:30:00,33.46,33.52,33.45,33.49,18600.0,21.016,21.0536,21.0097,21.0348,18600.0
2011-02-11 13:00:00,33.48,33.54,33.47,33.53,17200.0,21.0285,21.0662,21.0222,21.0599,17200.0
2011-02-11 13:30:00,33.53,33.53,33.49,33.51,23300.0,21.0599,21.0599,21.0348,21.0474,23300.0
2011-02-11 14:00:00,33.5,33.53,33.5,33.52,31400.0,21.0411,21.0599,21.0411,21.0536,31400.0
2011-02-11 14:30:00,33.53,33.57,33.51,33.51,44500.0,21.0599,21.0851,21.0474,21.0474,44500.0
2011-02-11 15:00:00,33.52,33.57,33.51,33.54,26700.0,21.0536,21.0851,21.0474,21.0662,26700.0
2011-02-11 15:30:00,33.54,33.57,33.51,33.57,78000.0,21.0662,21.0851,21.0474,21.0851,78000.0
2011-02-14 09:30:00,33.59,33.73,33.42,33.44,65700.0,21.0976,21.1855,20.9908,21.0034,65700.0
2011-02-14 10:00:00,33.45,33.45,33.34,33.34,41300.0,21.0097,21.0097,20.9406,20.9406,41300.0
2011-02-14 10:30:00,33.35,33.36,33.2,33.21,54800.0,20.9469,20.9532,20.8527,20.8589,54800.0
2011-02-14 11:00:00,33.2,33.3,33.2,33.3,30300.0,20.8527,20.9155,20.8527,20.9155,30300.0
2011-02-14 11:30:00,33.29,33.3,33.25,33.28,22300.0,20.9092,20.9155,20.8841,20.9029,22300.0
2011-02-14 12:00:00,33.28,33.3,33.24,33.29,22300.0,20.9029,20.9155,20.8778,20.9092,22300.0
2011-02-14 12:30:00,33.29,33.3,33.26,33.3,19900.0,20.9092,20.9155,20.8903,20.9155,19900.0
2011-02-14 13:00:00,33.3,33.31,33.25,33.25,27000.0,20.9155,20.9217,20.8841,20.8841,27000.0
2011-02-14 13:30:00,33.25,33.32,33.25,33.32,16300.0,20.8841,20.928,20.8841,20.928,16300.0
2011-02-14 14:00:00,33.31,33.35,33.31,33.35,21100.0,20.9217,20.9469,20.9217,20.9469,21100.0
2011-02-14 14:30:00,33.35,33.37,33.34,33.37,30500.0,20.9469,20.9594,20.9406,20.9594,30500.0
2011-02-14 15:00:00,33.38,33.38,33.26,33.26,57500.0,20.9657,20.9657,20.8903,20.8903,57500.0
2011-02-14 15:30:00,33.25,33.34,33.25,33.31,92900.0,20.8841,20.9406,20.8841,20.9217,92900.0
2011-02-15 09:30:00,33.17,33.37,33.16,33.34,25800.0,20.8338,20.9594,20.8275,20.9406,25800.0
2011-02-15 10:00:00,33.34,33.37,33.28,33.34,26300.0,20.9406,20.9594,20.9029,20.9406,26300.0
2011-02-15 10:30:00,33.34,33.35,33.28,33.33,15200.0,20.9406,20.9469,20.9029,20.9343,15200.0
2011-02-15 11:00:00,33.34,33.37,33.32,33.37,20700.0,20.9406,20.9594,20.928,20.9594,20700.0
2011-02-15 11:30:00,33.37,33.38,33.34,33.36,13600.0,20.9594,20.9657,20.9406,20.9532,13600.0
2011-02-15 12:00:00,33.36,33.42,33.34,33.42,17400.0,20.9532,20.9908,20.9406,20.9908,17400.0
2011-02-15 12:30:00,33.42,33.43,33.41,33.42,8900.0,20.9908,20.9971,20.9846,20.9908,8900.0
2011-02-15 13:00:00,33.42,33.42,33.39,33.41,7900.0,20.9908,20.9908,20.972,20.9846,7900.0
2011-02-15 13:30:00,33.4,33.42,33.37,33.37,22500.0,20.9783,20.9908,20.9594,20.9594,22500.0
2011-02-15 14:00:00,33.37,33.37,33.28,33.31,21300.0,20.9594,20.9594,20.9029,20.9217,21300.0
2011-02-15 14:30:00,33.31,33.38,33.29,33.37,15500.0,20.9217,20.9657,20.9092,20.9594,15500.0
2011-02-15 15:00:00,33.37,33.38,33.33,33.33,20000.0,20.9594,20.9657,20.9343,20.9343,20000.0
2011-02-15 15:30:00,33.33,33.37,33.3,33.37,105800.0,20.9343,20.9594,20.9155,20.9594,105800.0
2011-02-16 09:30:00,33.51,33.56,33.39,33.56,47900.0,21.0474,21.0788,20.972,21.0788,47900.0
2011-02-16 10:00:00,33.55,33.62,33.5,33.6,33900.0,21.0725,21.1165,21.0411,21.1039,33900.0
2011-02-16 10:30:00,33.6,33.66,33.58,33.66,33900.0,21.1039,21.1416,21.0913,21.1416,33900.0
2011-02-16 11:00:00,33.66,33.71,33.65,33.7,27700.0,21.1416,21.173,21.1353,21.1667,27700.0
2011-02-16 11:30:00,33.69,33.69,33.66,33.67,51800.0,21.1604,21.1604,21.1416,21.1479,51800.0
2011-02-16 12:00:00,33.67,33.71,33.65,33.69,64500.0,21.1479,21.173,21.1353,21.1604,64500.0
2011-02-16 12:30:00,33.69,33.7,33.65,33.69,25200.0,21.1604,21.1667,21.1353,21.1604,25200.0
2011-02-16 13:00:00,33.69,33.71,33.66,33.68,25400.0,21.1604,21.173,21.1416,21.1541,25400.0
2011-02-16 13:30:00,33.68,33.71,33.68,33.7,19800.0,21.1541,21.173,21.1541,21.1667,19800.0
2011-02-16 14:00:00,33.7,33.71,33.62,33.64,21100.0,21.1667,21.173,21.1165,21.129,21100.0
2011-02-16 14:30:00,33.64,33.74,33.64,33.7,38700.0,21.129,21.1918,21.129,21.1667,38700.0
2011-02-16 15:00:00,33.69,33.71,33.68,33.71,34700.0,21.1604,21.173,21.1541,21.173,34700.0
2011-02-16 15:30:00,33.71,33.75,33.7,33.74,116200.0,21.173,21.1981,21.1667,21.1918,116200.0
2011-02-17 09:30:00,33.65,33.79,33.64,33.72,42700.0,21.1353,21.2232,21.129,21.1793,42700.0
2011-02-17 10:00:00,33.73,33.77,33.68,33.7,44700.0,21.1855,21.2107,21.1541,21.1667,44700.0
2011-02-17 10:30:00,33.71,33.83,33.71,33.79,27900.0,21.173,21.2484,21.173,21.2232,27900.0
2011-02-17 11:00:00,33.8,33.83,33.71,33.82,33400.0,21.2295,21.2484,21.173,21.2421,33400.0
2011-02-17 11:30:00,33.81,33.86,33.8,33.8,21500.0,21.2358,21.2672,21.2295,21.2295,21500.0
2011-02-17 12:00:00,33.8,33.83,33.79,33.83,21400.0,21.2295,21.2484,21.2232,21.2484,21400.0
2011-02-17 12:30:00,33.82,33.92,33.82,33.9,22700.0,21.2421,21.3049,21.2421,21.2923,22700.0
2011-02-17 13:00:00,33.91,33.95,33.9,33.95,27300.0,21.2986,21.3237,21.2923,21.3237,27300.0
2011-02-17 13:30:00,33.95,33.96,33.92,33.93,25100.0,21.3237,21.33,21.3049,21.3112,25100.0
2011-02-17 14:00:00,33.93,33.94,33.91,33.92,32500.0,21.3112,21.3174,21.2986,21.3049,32500.0
2011-02-17 14:30:00,33.93,33.93,33.88,33.92,41200.0,21.3112,21.3112,21.2798,21.3049,41200.0
2011-02-17 15:00:00,33.91,33.94,33.89,33.92,59100.0,21.2986,21.3174,21.286,21.3049,59100.0
2011-02-17 15:30:00,33.92,33.93,33.88,33.89,105700.0,21.3049,21.3112,21.2798,21.286,105700.0
2011-02-18 09:30:00,33.84,33.98,33.74,33.9,145500.0,21.2546,21.3426,21.1918,21.2923,145500.0
2011-02-18 10:00:00,33.91,33.97,33.91,33.96,17200.0,21.2986,21.3363,21.2986,21.33,17200.0
2011-02-18 10:30:00,33.95,34.03,33.95,34.0,17900.0,21.3237,21.374,21.3237,21.3551,17900.0
2011-02-18 11:00:00,34.0,34.05,33.99,34.04,21400.0,21.3551,21.3865,21.3489,21.3803,21400.0
2011-02-18 11:30:00,34.05,34.06,34.04,34.05,19100.0,21.3865,21.3928,21.3803,21.3865,19100.0
2011-02-18 12:00:00,34.06,34.06,34.04,34.05,8200.0,21.3928,21.3928,21.3803,21.3865,8200.0
2011-02-18 12:30:00,34.06,34.06,34.03,34.05,18000.0,21.3928,21.3928,21.374,21.3865,18000.0
2011-02-18 13:00:00,34.05,34.17,34.05,34.17,39100.0,21.3865,21.4619,21.3865,21.4619,39100.0
2011-02-18 13:30:00,34.17,34.17,34.11,34.15,22200.0,21.4619,21.4619,21.4242,21.4493,22200.0
2011-02-18 14:00:00,34.16,34.16,34.06,34.1,20600.0,21.4556,21.4556,21.3928,21.4179,20600.0
2011-02-18 14:30:00,34.1,34.16,34.08,34.14,23300.0,21.4179,21.4556,21.4054,21.4431,23300.0
2011-02-18 15:00:00,34.14,34.17,34.12,34.16,26900.0,21.4431,21.4619,21.4305,21.4556,26900.0
2011-02-18 15:30:00,34.16,34.33,34.11,34.24,210100.0,21.4556,21.5624,21.4242,21.5059,210100.0
2011-02-22 09:30:00,33.97,34.0,33.8,33.91,40700.0,21.3363,21.3551,21.2295,21.2986,40700.0
2011-02-22 10:00:00,33.99,34.03,33.88,33.94,32500.0,21.3489,21.374,21.2798,21.3174,32500.0
2011-02-22 10:30:00,33.96,34.04,33.92,33.96,29100.0,21.33,21.3803,21.3049,21.33,29100.0
2011-02-22 11:00:00,33.96,34.0,33.91,34.0,74700.0,21.33,21.3551,21.2986,21.3551,74700.0
2011-02-22 11:30:00,34.01,34.01,33.85,33.88,66300.0,21.3614,21.3614,21.2609,21.2798,66300.0
2011-02-22 12:00:00,33.87,33.95,33.79,33.94,52100.0,21.2735,21.3237,21.2232,21.3174,52100.0
2011-02-22 12:30:00,33.94,33.99,33.93,33.96,61400.0,21.3174,21.3489,21.3112,21.33,61400.0
2011-02-22 13:00:00,33.96,34.04,33.92,33.95,56900.0,21.33,21.3803,21.3049,21.3237,56900.0
2011-02-22 13:30:00,33.96,34.01,33.88,33.89,70600.0,21.33,21.3614,21.2798,21.286,70600.0
2011-02-22 14:00:00,33.9,33.9,33.82,33.89,47600.0,21.2923,21.2923,21.2421,21.286,47600.0
2011-02-22 14:30:00,33.9,34.04,33.9,33.93,70900.0,21.2923,21.3803,21.2923,21.3112,70900.0
2011-02-22 15:00:00,33.94,34.0,33.87,33.9,121200.0,21.3174,21.3551,21.2735,21.2923,121200.0
2011-02-22 15:30:00,33.91,33.98,33.86,33.89,208400.0,21.2986,21.3426,21.2672,21.286,208400.0
2011-02-23 09:30:00,33.94,34.07,33.76,33.78,56300.0,21.3174,21.3991,21.2044,21.217,56300.0
2011-02-23 10:00:00,33.8,33.83,33.59,33.69,89400.0,21.2295,21.2484,21.0976,21.1604,89400.0
2011-02-23 10:30:00,33.69,33.87,33.68,33.83,42300.0,21.1604,21.2735,21.1541,21.2484,42300.0
2011-02-23 11:00:00,33.84,33.89,33.78,33.79,41200.0,21.2546,21.286,21.217,21.2232,41200.0
2011-02-23 11:30:00,33.79,33.82,33.56,33.6,75600.0,21.2232,21.2421,21.0788,21.1039,75600.0
2011-02-23 12:00:00,33.58,33.59,33.49,33.55,40800.0,21.0913,21.0976,21.0348,21.0725,40800.0
2011-02-23 12:30:00,33.55,33.61,33.48,33.56,49500.0,21.0725,21.1102,21.0285,21.0788,49500.0
2011-02-23 13:00:00,33.56,33.62,33.48,33.59,27600.0,21.0788,21.1165,21.0285,21.0976,27600.0
2011-02-23 13:30:00,33.58,33.69,33.57,33.66,30700.0,21.0913,21.1604,21.0851,21.1416,30700.0
2011-02-23 14:00:00,33.66,33.75,33.66,33.69,26200.0,21.1416,21.1981,21.1416,21.1604,26200.0
2011-02-23 14:30:00,33.7,33.77,33.63,33.77,49200.0,21.1667,21.2107,21.1227,21.2107,49200.0
2011-02-23 15:00:00,33.76,33.81,33.7,33.73,83100.0,21.2044,21.2358,21.1667,21.1855,83100.0
2011-02-23 15:30:00,33.73,33.75,33.59,33.59,160900.0,21.1855,21.1981,21.0976,21.0976,160900.0
2011-02-24 09:30:00,33.66,33.74,33.6,33.67,28500.0,21.1416,21.1918,21.1039,21.1479,28500.0
2011-02-24 10:00:00,33.66,33.73,33.53,33.61,88300.0,21.1416,21.1855,21.0599,21.1102,88300.0
2011-02-24 10:30:00,33.61,33.65,33.49,33.51,38400.0,21.1102,21.1353,21.0348,21.0474,38400.0
2011-02-24 11:00:00,33.51,33.65,33.49,33.63,29200.0,21.0474,21.1353,21.0348,21.1227,29200.0
2011-02-24 11:30:00,33.62,33.63,33.49,33.52,31400.0,21.1165,21.1227,21.0348,21.0536,31400.0
2011-02-24 12:00:00,33.51,33.52,33.37,33.43,52100.0,21.0474,21.0536,20.9594,20.9971,52100.0
2011-02-24 12:30:00,33.43,33.47,33.36,33.44,51000.0,20.9971,21.0222,20.9532,21.0034,51000.0
2011-02-24 13:00:00,33.44,33.47,33.32,33.32,44600.0,21.0034,21.0222,20.928,20.928,44600.0
2011-02-24 13:30:00,33.33,33.37,33.18,33.2,58800.0,20.9343,20.9594,20.8401,20.8527,58800.0
2011-02-24 14:00:00,33.2,33.46,33.2,33.37,64300.0,20.8527,21.016,20.8527,20.9594,64300.0
2011-02-24 14:30:00,33.36,33.42,33.29,33.36,84000.0,20.9532,20.9908,20.9092,20.9532,84000.0
2011-02-24 15:00:00,33.36,33.49,33.33,33.44,60400.0,20.9532,21.0348,20.9343,21.0034,60400.0
2011-02-24 15:30:00,33.44,33.51,33.38,33.39,165000.0,21.0034,21.0474,20.9657,20.972,165000.0
2011-02-25 09:30:00,33.57,33.66,33.45,33.5,36100.0,21.0851,21.1416,21.0097,21.0411,36100.0
2011-02-25 10:00:00,33.52,33.6,33.46,33.5,38600.0,21.0536,21.1039,21.016,21.0411,38600.0
2011-02-25 10:30:00,33.5,33.59,33.47,33.58,48900.0,21.0411,21.0976,21.0222,21.0913,48900.0
2011-02-25 11:00:00,33.58,33.63,33.45,33.45,35800.0,21.0913,21.1227,21.0097,21.0097,35800.0
2011-02-25 11:30:00,33.45,33.5,33.43,33.49,25500.0,21.0097,21.0411,20.9971,21.0348,25500.0
2011-02-25 12:00:00,33.47,33.57,33.46,33.57,12800.0,21.0222,21.0851,21.016,21.0851,12800.0
2011-02-25 12:30:00,33.55,33.57,33.52,33.56,16400.0,21.0725,21.0851,21.0536,21.0788,16400.0
2011-02-25 13:00:00,33.56,33.66,33.55,33.62,24900.0,21.0788,21.1416,21.0725,21.1165,24900.0
2011-02-25 13:30:00,33.62,33.63,33.53,33.57,34700.0,21.1165,21.1227,21.0599,21.0851,34700.0
2011-02-25 14:00:00,33.57,33.68,33.55,33.61,35000.0,21.0851,21.1541,21.0725,21.1102,35000.0
2011-02-25 14:30:00,33.61,33.64,33.58,33.64,38000.0,21.1102,21.129,21.0913,21.129,38000.0
2011-02-25 15:00:00,33.64,33.67,33.62,33.63,41300.0,21.129,21.1479,21.1165,21.1227,41300.0
2011-02-25 15:30:00,33.62,33.73,33.58,33.71,178700.0,21.1165,21.1855,21.0913,21.173,178700.0
2011-02-28 09:30:00,33.89,33.89,33.71,33.85,32400.0,21.286,21.286,21.173,21.2609,32400.0
2011-02-28 10:00:00,33.85,34.1,33.83,34.09,30300.0,21.2609,21.4179,21.2484,21.4117,30300.0
2011-02-28 10:30:00,34.1,34.12,33.97,33.98,32600.0,21.4179,21.4305,21.3363,21.3426,32600.0
2011-02-28 11:00:00,33.97,33.98,33.83,33.84,29200.0,21.3363,21.3426,21.2484,21.2546,29200.0
2011-02-28 11:30:00,33.83,33.84,33.77,33.83,53100.0,21.2484,21.2546,21.2107,21.2484,53100.0
2011-02-28 12:00:00,33.83,33.85,33.79,33.85,17600.0,21.2484,21.2609,21.2232,21.2609,17600.0
2011-02-28 12:30:00,33.84,33.87,33.76,33.77,27300.0,21.2546,21.2735,21.2044,21.2107,27300.0
2011-02-28 13:00:00,33.78,33.85,33.78,33.79,23000.0,21.217,21.2609,21.217,21.2232,23000.0
2011-02-28 13:30:00,33.79,33.84,33.77,33.77,34500.0,21.2232,21.2546,21.2107,21.2107,34500.0
2011-02-28 14:00:00,33.77,33.83,33.77,33.81,37100.0,21.2107,21.2484,21.2107,21.2358,37100.0
2011-02-28 14:30:00,33.81,33.85,33.8,33.85,56300.0,21.2358,21.2609,21.2295,21.2609,56300.0
2011-02-28 15:00:00,33.84,33.94,33.82,33.94,87300.0,21.2546,21.3174,21.2421,21.3174,87300.0
2011-02-28 15:30:00,33.94,34.05,33.93,34.04,303000.0,21.3174,21.3865,21.3112,21.3803,303000.0
2011-03-01 09:30:00,34.16,34.16,33.85,33.86,39100.0,21.4556,21.4556,21.2609,21.2672,39100.0
2011-03-01 10:00:00,33.86,33.86,33.61,33.64,97300.0,21.2672,21.2672,21.1102,21.129,97300.0
2011-03-01 10:30:00,33.63,33.88,33.61,33.86,34400.0,21.1227,21.2798,21.1102,21.2672,34400.0
2011-03-01 11:00:00,33.87,33.9,33.82,33.83,29200.0,21.2735,21.2923,21.2421,21.2484,29200.0
2011-03-01 11:30:00,33.83,33.85,33.74,33.74,24000.0,21.2484,21.2609,21.1918,21.1918,24000.0
2011-03-01 12:00:00,33.74,33.78,33.68,33.69,23500.0,21.1918,21.217,21.1541,21.1604,23500.0
2011-03-01 12:30:00,33.71,33.79,33.7,33.71,27200.0,21.173,21.2232,21.1667,21.173,27200.0
2011-03-01 13:00:00,33.7,33.72,33.58,33.6,31500.0,21.1667,21.1793,21.0913,21.1039,31500.0
2011-03-01 13:30:00,33.6,33.69,33.54,33.61,36300.0,21.1039,21.1604,21.0662,21.1102,36300.0
2011-03-01 14:00:00,33.62,33.62,33.47,33.48,68400.0,21.1165,21.1165,21.0222,21.0285,68400.0
2011-03-01 14:30:00,33.48,33.59,33.48,33.51,65700.0,21.0285,21.0976,21.0285,21.0474,65700.0
2011-03-01 15:00:00,33.53,33.6,33.48,33.52,79300.0,21.0599,21.1039,21.0285,21.0536,79300.0
2011-03-01 15:30:00,33.52,33.54,33.36,33.36,215300.0,21.0536,21.0662,20.9532,20.9532,215300.0
2011-03-02 09:30:00,33.24,33.35,33.13,33.21,76700.0,20.8778,20.9469,20.8087,20.8589,76700.0
2011-03-02 10:00:00,33.21,33.28,33.09,33.1,52400.0,20.8589,20.9029,20.7836,20.7898,52400.0
2011-03-02 10:30:00,33.1,33.14,33.05,33.08,78400.0,20.7898,20.815,20.7584,20.7773,78400.0
2011-03-02 11:00:00,33.09,33.13,32.94,32.94,72400.0,20.7836,20.8087,20.6894,20.6894,72400.0
2011-03-02 11:30:00,32.94,32.99,32.8,32.8,87100.0,20.6894,20.7208,20.6014,20.6014,87100.0
2011-03-02 12:00:00,32.8,32.89,32.76,32.87,79900.0,20.6014,20.6579,20.5763,20.6454,79900.0
2011-03-02 12:30:00,32.87,33.02,32.86,33.01,39800.0,20.6454,20.7396,20.6391,20.7333,39800.0
2011-03-02 13:00:00,33.0,33.02,32.95,32.97,78600.0,20.727,20.7396,20.6956,20.7082,78600.0
2011-03-02 13:30:00,32.97,33.0,32.92,32.96,31500.0,20.7082,20.727,20.6768,20.7019,31500.0
2011-03-02 14:00:00,32.95,33.06,32.92,33.02,45000.0,20.6956,20.7647,20.6768,20.7396,45000.0
2011-03-02 14:30:00,33.03,33.19,33.02,33.15,73400.0,20.7459,20.8464,20.7396,20.8213,73400.0
2011-03-02 15:00:00,33.15,33.19,33.05,33.05,69300.0,20.8213,20.8464,20.7584,20.7584,69300.0
2011-03-02 15:30:00,33.05,33.1,33.0,33.06,138000.0,20.7584,20.7898,20.727,20.7647,138000.0
2011-03-03 09:30:00,33.36,33.55,33.22,33.41,64300.0,20.9532,21.0725,20.8652,20.9846,64300.0
2011-03-03 10:00:00,33.4,33.52,33.36,33.41,83100.0,20.9783,21.0536,20.9532,20.9846,83100.0
2011-03-03 10:30:00,33.42,33.57,33.39,33.45,93000.0,20.9908,21.0851,20.972,21.0097,93000.0
2011-03-03 11:00:00,33.45,33.58,33.45,33.57,37500.0,21.0097,21.0913,21.0097,21.0851,37500.0
2011-03-03 11:30:00,33.57,33.57,33.51,33.54,52600.0,21.0851,21.0851,21.0474,21.0662,52600.0
2011-03-03 12:00:00,33.54,33.54,33.46,33.46,34200.0,21.0662,21.0662,21.016,21.016,34200.0
2011-03-03 12:30:00,33.46,33.57,33.46,33.54,31200.0,21.016,21.0851,21.016,21.0662,31200.0
2011-03-03 13:00:00,33.55,33.55,33.49,33.49,32600.0,21.0725,21.0725,21.0348,21.0348,32600.0
2011-03-03 13:30:00,33.5,33.52,33.49,33.49,25900.0,21.0411,21.0536,21.0348,21.0348,25900.0
2011-03-03 14:00:00,33.49,33.57,33.48,33.5,46800.0,21.0348,21.0851,21.0285,21.0411,46800.0
2011-03-03 14:30:00,33.51,33.57,33.47,33.56,85200.0,21.0474,21.0851,21.0222,21.0788,85200.0
2011-03-03 15:00:00,33.57,33.62,33.56,33.56,44100.0,21.0851,21.1165,21.0788,21.0788,44100.0
2011-03-03 15:30:00,33.56,33.62,33.53,33.55,147800.0,21.0788,21.1165,21.0599,21.0725,147800.0
2011-03-04 09:30:00,33.54,33.54,33.34,33.43,27800.0,21.0662,21.0662,20.9406,20.9971,27800.0
2011-03-04 10:00:00,33.4,33.46,33.2,33.27,51600.0,20.9783,21.016,20.8527,20.8966,51600.0
2011-03-04 10:30:00,33.26,33.33,33.23,33.28,31400.0,20.8903,20.9343,20.8715,20.9029,31400.0
2011-03-04 11:00:00,33.28,33.3,33.12,33.13,56200.0,20.9029,20.9155,20.8024,20.8087,56200.0
2011-03-04 11:30:00,33.14,33.22,33.08,33.11,80900.0,20.815,20.8652,20.7773,20.7961,80900.0
2011-03-04 12:00:00,33.1,33.12,32.95,32.97,68200.0,20.7898,20.8024,20.6956,20.7082,68200.0
2011-03-04 12:30:00,32.96,32.98,32.89,32.94,90600.0,20.7019,20.7145,20.6579,20.6894,90600.0
2011-03-04 13:00:00,32.94,32.94,32.85,32.88,49600.0,20.6894,20.6894,20.6328,20.6517,49600.0
2011-03-04 13:30:00,32.88,32.98,32.87,32.98,56300.0,20.6517,20.7145,20.6454,20.7145,56300.0
2011-03-04 14:00:00,32.97,33.03,32.95,32.98,43900.0,20.7082,20.7459,20.6956,20.7145,43900.0
2011-03-04 14:30:00,32.97,33.07,32.97,33.07,34800.0,20.7082,20.771,20.7082,20.771,34800.0
2011-03-04 15:00:00,33.07,33.2,33.07,33.16,119200.0,20.771,20.8527,20.771,20.8275,119200.0
2011-03-04 15:30:00,33.16,33.31,33.12,33.26,176400.0,20.8275,20.9217,20.8024,20.8903,176400.0
2011-03-07 09:30:00,33.35,33.49,33.27,33.35,37800.0,20.9469,21.0348,20.8966,20.9469,37800.0
2011-03-07 10:00:00,33.35,33.37,33.15,33.26,60700.0,20.9469,20.9594,20.8213,20.8903,60700.0
2011-03-07 10:30:00,33.26,33.27,33.02,33.04,81100.0,20.8903,20.8966,20.7396,20.7522,81100.0
2011-03-07 11:00:00,33.03,33.09,33.0,33.03,66800.0,20.7459,20.7836,20.727,20.7459,66800.0
2011-03-07 11:30:00,33.03,33.15,33.02,33.07,73800.0,20.7459,20.8213,20.7396,20.771,73800.0
2011-03-07 12:00:00,33.07,33.1,32.98,32.98,61100.0,20.771,20.7898,20.7145,20.7145,61100.0
2011-03-07 12:30:00,32.99,33.01,32.89,32.9,48000.0,20.7208,20.7333,20.6579,20.6642,48000.0
2011-03-07 13:00:00,32.9,32.99,32.88,32.92,46900.0,20.6642,20.7208,20.6517,20.6768,46900.0
2011-03-07 13:30:00,32.92,32.97,32.87,32.91,69100.0,20.6768,20.7082,20.6454,20.6705,69100.0
2011-03-07 14:00:00,32.91,33.02,32.87,32.91,114600.0,20.6705,20.7396,20.6454,20.6705,114600.0
2011-03-07 14:30:00,32.91,32.97,32.87,32.96,69800.0,20.6705,20.7082,20.6454,20.7019,69800.0
2011-03-07 15:00:00,32.95,33.03,32.88,33.0,102300.0,20.6956,20.7459,20.6517,20.727,102300.0
2011-03-07 15:30:00,33.0,33.2,32.91,33.01,588300.0,20.727,20.8527,20.6705,20.7333,588300.0
2011-03-08 09:30:00,33.01,33.41,32.9,33.4,78500.0,20.7333,20.9846,20.6642,20.9783,78500.0
2011-03-08 10:00:00,33.4,33.67,33.4,33.63,78900.0,20.9783,21.1479,20.9783,21.1227,78900.0
2011-03-08 10:30:00,33.64,33.67,33.56,33.56,78600.0,21.129,21.1479,21.0788,21.0788,78600.0
2011-03-08 11:00:00,33.55,33.56,33.39,33.49,106800.0,21.0725,21.0788,20.972,21.0348,106800.0
2011-03-08 11:30:00,33.49,33.51,33.44,33.5,77000.0,21.0348,21.0474,21.0034,21.0411,77000.0
2011-03-08 12:00:00,33.5,33.53,33.45,33.5,40700.0,21.0411,21.0599,21.0097,21.0411,40700.0
2011-03-08 12:30:00,33.5,33.53,33.46,33.47,26400.0,21.0411,21.0599,21.016,21.0222,26400.0
2011-03-08 13:00:00,33.48,33.51,33.47,33.51,30700.0,21.0285,21.0474,21.0222,21.0474,30700.0
2011-03-08 13:30:00,33.49,33.53,33.48,33.5,27200.0,21.0348,21.0599,21.0285,21.0411,27200.0
2011-03-08 14:00:00,33.5,33.51,33.44,33.48,48600.0,21.0411,21.0474,21.0034,21.0285,48600.0
2011-03-08 14:30:00,33.49,33.58,33.44,33.58,65400.0,21.0348,21.0913,21.0034,21.0913,65400.0
2011-03-08 15:00:00,33.57,33.6,33.52,33.55,45300.0,21.0851,21.1039,21.0536,21.0725,45300.0
2011-03-08 15:30:00,33.55,33.59,33.52,33.55,125500.0,21.0725,21.0976,21.0536,21.0725,125500.0
2011-03-09 09:30:00,33.54,33.54,33.29,33.37,41700.0,21.0662,21.0662,20.9092,20.9594,41700.0
2011-03-09 10:00:00,33.37,33.52,33.33,33.52,48500.0,20.9594,21.0536,20.9343,21.0536,48500.0
2011-03-09 10:30:00,33.5,33.54,33.29,33.33,46500.0,21.0411,21.0662,20.9092,20.9343,46500.0
2011-03-09 11:00:00,33.3,33.48,33.29,33.47,37400.0,20.9155,21.0285,20.9092,21.0222,37400.0
2011-03-09 11:30:00,33.47,33.5,33.39,33.48,38900.0,21.0222,21.0411,20.972,21.0285,38900.0
2011-03-09 12:00:00,33.49,33.58,33.46,33.48,33800.0,21.0348,21.0913,21.016,21.0285,33800.0
2011-03-09 12:30:00,33.47,33.57,33.47,33.54,21800.0,21.0222,21.0851,21.0222,21.0662,21800.0
2011-03-09 13:00:00,33.54,33.57,33.5,33.54,27300.0,21.0662,21.0851,21.0411,21.0662,27300.0
2011-03-09 13:30:00,33.54,33.54,33.46,33.49,18000.0,21.0662,21.0662,21.016,21.0348,18000.0
2011-03-09 14:00:00,33.5,33.54,33.42,33.42,54000.0,21.0411,21.0662,20.9908,20.9908,54000.0
2011-03-09 14:30:00,33.41,33.44,33.35,33.42,31100.0,20.9846,21.0034,20.9469,20.9908,31100.0
2011-03-09 15:00:00,33.42,33.47,33.41,33.45,47600.0,20.9908,21.0222,20.9846,21.0097,47600.0
2011-03-09 15:30:00,33.45,33.49,33.42,33.48,72900.0,21.0097,21.0348,20.9908,21.0285,72900.0
2011-03-10 09:30:00,33.16,33.19,33.0,33.06,59100.0,20.8275,20.8464,20.727,20.7647,59100.0
2011-03-10 10:00:00,33.06,33.12,32.96,32.98,52200.0,20.7647,20.8024,20.7019,20.7145,52200.0
2011-03-10 10:30:00,32.97,33.05,32.94,33.04,70300.0,20.7082,20.7584,20.6894,20.7522,70300.0
2011-03-10 11:00:00,33.04,33.07,32.95,33.03,39000.0,20.7522,20.771,20.6956,20.7459,39000.0
2011-03-10 11:30:00,33.02,33.04,32.95,33.04,32600.0,20.7396,20.7522,20.6956,20.7522,32600.0
2011-03-10 12:00:00,33.05,33.12,33.04,33.08,41100.0,20.7584,20.8024,20.7522,20.7773,41100.0
2011-03-10 12:30:00,33.09,33.16,33.06,33.14,31100.0,20.7836,20.8275,20.7647,20.815,31100.0
2011-03-10 13:00:00,33.14,33.14,33.01,33.02,31800.0,20.815,20.815,20.7333,20.7396,31800.0
2011-03-10 13:30:00,33.01,33.02,32.89,32.93,81900.0,20.7333,20.7396,20.6579,20.6831,81900.0
2011-03-10 14:00:00,32.93,33.02,32.91,32.99,51700.0,20.6831,20.7396,20.6705,20.7208,51700.0
2011-03-10 14:30:00,32.99,33.07,32.98,33.05,71300.0,20.7208,20.771,20.7145,20.7584,71300.0
2011-03-10 15:00:00,33.06,33.07,32.98,33.04,87900.0,20.7647,20.771,20.7145,20.7522,87900.0
2011-03-10 15:30:00,33.04,33.16,32.97,32.97,179100.0,20.7522,20.8275,20.7082,20.7082,179100.0
2011-03-11 09:30:00,32.82,32.94,32.7,32.78,115000.0,20.614,20.6894,20.5386,20.5889,115000.0
2011-03-11 10:00:00,32.76,32.77,32.63,32.68,73000.0,20.5763,20.5826,20.4946,20.5261,73000.0
2011-03-11 10:30:00,32.68,32.75,32.63,32.75,39000.0,20.5261,20.57,20.4946,20.57,39000.0
2011-03-11 11:00:00,32.75,32.77,32.65,32.75,28000.0,20.57,20.5826,20.5072,20.57,28000.0
2011-03-11 11:30:00,32.74,32.86,32.74,32.83,27100.0,20.5637,20.6391,20.5637,20.6203,27100.0
2011-03-11 12:00:00,32.83,32.93,32.83,32.91,27000.0,20.6203,20.6831,20.6203,20.6705,27000.0
2011-03-11 12:30:00,32.92,32.97,32.91,32.97,18500.0,20.6768,20.7082,20.6705,20.7082,18500.0
2011-03-11 13:00:00,32.96,32.96,32.91,32.94,23600.0,20.7019,20.7019,20.6705,20.6894,23600.0
2011-03-11 13:30:00,32.94,32.94,32.86,32.87,45200.0,20.6894,20.6894,20.6391,20.6454,45200.0
2011-03-11 14:00:00,32.87,32.88,32.86,32.87,76400.0,20.6454,20.6517,20.6391,20.6454,76400.0
2011-03-11 14:30:00,32.87,32.88,32.85,32.85,73100.0,20.6454,20.6517,20.6328,20.6328,73100.0
2011-03-11 15:00:00,32.85,32.99,32.85,32.98,34600.0,20.6328,20.7208,20.6328,20.7145,34600.0
2011-03-11 15:30:00,32.98,33.08,32.92,33.08,260500.0,20.7145,20.7773,20.6768,20.7773,260500.0
2011-03-14 09:30:00,32.84,32.98,32.81,32.93,64300.0,20.6265,20.7145,20.6077,20.6831,64300.0
2011-03-14 10:00:00,32.94,33.02,32.9,32.99,54300.0,20.6894,20.7396,20.6642,20.7208,54300.0
2011-03-14 10:30:00,32.99,33.02,32.93,32.95,68000.0,20.7208,20.7396,20.6831,20.6956,68000.0
2011-03-14 11:00:00,32.95,32.96,32.81,32.81,85100.0,20.6956,20.7019,20.6077,20.6077,85100.0
2011-03-14 11:30:00,32.82,32.87,32.77,32.81,42400.0,20.614,20.6454,20.5826,20.6077,42400.0
2011-03-14 12:00:00,32.8,32.83,32.77,32.79,24500.0,20.6014,20.6203,20.5826,20.5951,24500.0
2011-03-14 12:30:00,32.79,32.8,32.72,32.77,28000.0,20.5951,20.6014,20.5512,20.5826,28000.0
2011-03-14 13:00:00,32.78,32.83,32.75,32.8,37500.0,20.5889,20.6203,20.57,20.6014,37500.0
2011-03-14 13:30:00,32.8,32.81,32.77,32.79,24400.0,20.6014,20.6077,20.5826,20.5951,24400.0
2011-03-14 14:00:00,32.79,32.9,32.78,32.88,36400.0,20.5951,20.6642,20.5889,20.6517,36400.0
2011-03-14 14:30:00,32.88,32.88,32.76,32.8,43500.0,20.6517,20.6517,20.5763,20.6014,43500.0
2011-03-14 15:00:00,32.8,32.82,32.77,32.78,99700.0,20.6014,20.614,20.5826,20.5889,99700.0
2011-03-14 15:30:00,32.79,32.93,32.79,32.84,159300.0,20.5951,20.6831,20.5951,20.6265,159300.0
2011-03-15 09:30:00,32.14,32.14,31.77,31.98,171000.0,20.1869,20.1869,19.9545,20.0864,171000.0
2011-03-15 10:00:00,31.99,32.21,31.95,32.19,79000.0,20.0927,20.2308,20.0675,20.2183,79000.0
2011-03-15 10:30:00,32.2,32.26,32.13,32.13,65900.0,20.2246,20.2623,20.1806,20.1806,65900.0
2011-03-15 11:00:00,32.13,32.27,32.12,32.26,58400.0,20.1806,20.2685,20.1743,20.2623,58400.0
2011-03-15 11:30:00,32.26,32.41,32.25,32.37,87300.0,20.2623,20.3565,20.256,20.3313,87300.0
2011-03-15 12:00:00,32.38,32.45,32.35,32.41,74500.0,20.3376,20.3816,20.3188,20.3565,74500.0
2011-03-15 12:30:00,32.41,32.41,32.27,32.32,86900.0,20.3565,20.3565,20.2685,20.2999,86900.0
2011-03-15 13:00:00,32.33,32.36,32.25,32.27,64400.0,20.3062,20.3251,20.256,20.2685,64400.0
2011-03-15 13:30:00,32.28,32.34,32.27,32.34,47800.0,20.2748,20.3125,20.2685,20.3125,47800.0
2011-03-15 14:00:00,32.34,32.42,32.24,32.4,111500.0,20.3125,20.3627,20.2497,20.3502,111500.0
2011-03-15 14:30:00,32.4,32.49,32.39,32.42,60700.0,20.3502,20.4067,20.3439,20.3627,60700.0
2011-03-15 15:00:00,32.42,32.54,32.41,32.52,87800.0,20.3627,20.4381,20.3565,20.4256,87800.0
2011-03-15 15:30:00,32.52,32.53,32.36,32.36,214300.0,20.4256,20.4318,20.3251,20.3251,214300.0
2011-03-16 09:30:00,32.31,32.45,32.26,32.29,95400.0,20.2937,20.3816,20.2623,20.2811,95400.0
2011-03-16 10:00:00,32.3,32.46,32.29,32.44,144400.0,20.2874,20.3879,20.2811,20.3753,144400.0
2011-03-16 10:30:00,32.45,32.58,32.41,32.43,172800.0,20.3816,20.4632,20.3565,20.369,172800.0
2011-03-16 11:00:00,32.43,32.43,32.15,32.37,218800.0,20.369,20.369,20.1932,20.3313,218800.0
2011-03-16 11:30:00,32.39,32.45,32.32,32.33,64000.0,20.3439,20.3816,20.2999,20.3062,64000.0
2011-03-16 12:00:00,32.34,32.37,32.2,32.34,106400.0,20.3125,20.3313,20.2246,20.3125,106400.0
2011-03-16 12:30:00,32.37,32.48,32.24,32.44,84200.0,20.3313,20.4004,20.2497,20.3753,84200.0
2011-03-16 13:00:00,32.44,32.47,32.3,32.35,39300.0,20.3753,20.3942,20.2874,20.3188,39300.0
2011-03-16 13:30:00,32.35,32.36,32.2,32.21,89500.0,20.3188,20.3251,20.2246,20.2308,89500.0
2011-03-16 14:00:00,32.21,32.21,31.89,32.0,187900.0,20.2308,20.2308,20.0299,20.0989,187900.0
2011-03-16 14:30:00,32.0,32.35,31.97,32.3,154600.0,20.0989,20.3188,20.0801,20.2874,154600.0
2011-03-16 15:00:00,32.3,32.34,32.11,32.15,116100.0,20.2874,20.3125,20.168,20.1932,116100.0
2011-03-16 15:30:00,32.15,32.15,31.94,31.99,317400.0,20.1932,20.1932,20.0613,20.0927,317400.0
2011-03-17 09:30:00,32.4,32.48,32.25,32.31,58200.0,20.3502,20.4004,20.256,20.2937,58200.0
2011-03-17 10:00:00,32.32,32.42,32.25,32.4,66800.0,20.2999,20.3627,20.256,20.3502,66800.0
2011-03-17 10:30:00,32.41,32.44,32.38,32.39,30100.0,20.3565,20.3753,20.3376,20.3439,30100.0
2011-03-17 11:00:00,32.39,32.49,32.29,32.29,34300.0,20.3439,20.4067,20.2811,20.2811,34300.0
2011-03-17 11:30:00,32.28,32.37,32.28,32.33,33500.0,20.2748,20.3313,20.2748,20.3062,33500.0
2011-03-17 12:00:00,32.33,32.36,32.29,32.35,36600.0,20.3062,20.3251,20.2811,20.3188,36600.0
2011-03-17 12:30:00,32.36,32.42,32.33,32.36,19900.0,20.3251,20.3627,20.3062,20.3251,19900.0
2011-03-17 13:00:00,32.36,32.41,32.23,32.23,32800.0,20.3251,20.3565,20.2434,20.2434,32800.0
2011-03-17 13:30:00,32.22,32.3,32.14,32.2,42800.0,20.2371,20.2874,20.1869,20.2246,42800.0
2011-03-17 14:00:00,32.19,32.28,32.19,32.25,41700.0,20.2183,20.2748,20.2183,20.256,41700.0
2011-03-17 14:30:00,32.26,32.35,32.25,32.34,26000.0,20.2623,20.3188,20.256,20.3125,26000.0
2011-03-17 15:00:00,32.34,32.4,32.3,32.3,51200.0,20.3125,20.3502,20.2874,20.2874,51200.0
2011-03-17 15:30:00,32.3,32.41,32.3,32.39,173500.0,20.2874,20.3565,20.2874,20.3439,173500.0
2011-03-18 09:30:00,32.87,32.98,32.74,32.87,220200.0,20.6454,20.7145,20.5637,20.6454,220200.0
2011-03-18 10:00:00,32.87,32.91,32.82,32.84,39700.0,20.6454,20.6705,20.614,20.6265,39700.0
2011-03-18 10:30:00,32.86,32.93,32.83,32.93,44400.0,20.6391,20.6831,20.6203,20.6831,44400.0
2011-03-18 11:00:00,32.93,33.07,32.83,32.83,64900.0,20.6831,20.771,20.6203,20.6203,64900.0
2011-03-18 11:30:00,32.84,33.02,32.81,32.91,53900.0,20.6265,20.7396,20.6077,20.6705,53900.0
2011-03-18 12:00:00,32.91,32.94,32.82,32.91,64300.0,20.6705,20.6894,20.614,20.6705,64300.0
2011-03-18 12:30:00,32.92,32.93,32.75,32.76,51000.0,20.6768,20.6831,20.57,20.5763,51000.0
2011-03-18 13:00:00,32.77,32.82,32.76,32.79,31000.0,20.5826,20.614,20.5763,20.5951,31000.0
2011-03-18 13:30:00,32.8,32.83,32.76,32.79,48500.0,20.6014,20.6203,20.5763,20.5951,48500.0
2011-03-18 14:00:00,32.8,32.8,32.66,32.77,70300.0,20.6014,20.6014,20.5135,20.5826,70300.0
2011-03-18 14:30:00,32.78,32.84,32.72,32.75,94500.0,20.5889,20.6265,20.5512,20.57,94500.0
2011-03-18 15:00:00,32.76,32.78,32.69,32.7,113300.0,20.5763,20.5889,20.5323,20.5386,113300.0
2011-03-18 15:30:00,32.69,32.77,32.57,32.61,327500.0,20.5323,20.5826,20.457,20.4821,327500.0
2011-03-21 09:30:00,32.58,32.89,32.54,32.85,86200.0,20.7122,20.9093,20.6868,20.8838,86200.0
2011-03-21 10:00:00,32.86,32.87,32.77,32.85,38800.0,20.8902,20.8965,20.833,20.8838,38800.0
2011-03-21 10:30:00,32.85,32.87,32.73,32.8,32600.0,20.8838,20.8965,20.8075,20.852,32600.0
2011-03-21 11:00:00,32.81,32.85,32.79,32.82,30000.0,20.8584,20.8838,20.8457,20.8648,30000.0
2011-03-21 11:30:00,32.82,32.85,32.78,32.84,19000.0,20.8648,20.8838,20.8393,20.8775,19000.0
2011-03-21 12:00:00,32.85,32.9,32.84,32.89,20100.0,20.8838,20.9156,20.8775,20.9093,20100.0
2011-03-21 12:30:00,32.89,32.92,32.84,32.88,27400.0,20.9093,20.9283,20.8775,20.9029,27400.0
2011-03-21 13:00:00,32.88,32.91,32.85,32.87,21600.0,20.9029,20.922,20.8838,20.8965,21600.0
2011-03-21 13:30:00,32.88,32.92,32.85,32.91,29800.0,20.9029,20.9283,20.8838,20.922,29800.0
2011-03-21 14:00:00,32.91,32.92,32.84,32.88,48300.0,20.922,20.9283,20.8775,20.9029,48300.0
2011-03-21 14:30:00,32.88,32.9,32.82,32.82,42100.0,20.9029,20.9156,20.8648,20.8648,42100.0
2011-03-21 15:00:00,32.82,32.86,32.77,32.77,65600.0,20.8648,20.8902,20.833,20.833,65600.0
2011-03-21 15:30:00,32.78,32.88,32.77,32.87,117000.0,20.8393,20.9029,20.833,20.8965,117000.0
2011-03-22 09:30:00,32.86,32.96,32.78,32.92,46400.0,20.8902,20.9538,20.8393,20.9283,46400.0
2011-03-22 10:00:00,32.92,32.98,32.86,32.89,22300.0,20.9283,20.9665,20.8902,20.9093,22300.0
2011-03-22 10:30:00,32.88,32.91,32.67,32.68,56700.0,20.9029,20.922,20.7694,20.7758,56700.0
2011-03-22 11:00:00,32.68,32.78,32.67,32.72,39100.0,20.7758,20.8393,20.7694,20.8012,39100.0
2011-03-22 11:30:00,32.72,32.75,32.69,32.73,29800.0,20.8012,20.8203,20.7821,20.8075,29800.0
2011-03-22 12:00:00,32.74,32.74,32.65,32.65,37500.0,20.8139,20.8139,20.7567,20.7567,37500.0
2011-03-22 12:30:00,32.66,32.73,32.64,32.73,52200.0,20.763,20.8075,20.7503,20.8075,52200.0
2011-03-22 13:00:00,32.73,32.75,32.7,32.74,29600.0,20.8075,20.8203,20.7885,20.8139,29600.0
2011-03-22 13:30:00,32.73,32.77,32.71,32.75,32200.0,20.8075,20.833,20.7948,20.8203,32200.0
2011-03-22 14:00:00,32.75,32.76,32.68,32.7,27500.0,20.8203,20.8266,20.7758,20.7885,27500.0
2011-03-22 14:30:00,32.7,32.74,32.68,32.69,16500.0,20.7885,20.8139,20.7758,20.7821,16500.0
2011-03-22 15:00:00,32.7,32.7,32.66,32.67,28300.0,20.7885,20.7885,20.763,20.7694,28300.0
2011-03-22 15:30:00,32.67,32.7,32.59,32.59,86800.0,20.7694,20.7885,20.7185,20.7185,86800.0
2011-03-23 09:30:00,32.54,32.58,32.24,32.32,49500.0,20.6868,20.7122,20.496,20.5469,49500.0
2011-03-23 10:00:00,32.3,32.3,32.14,32.22,57700.0,20.5342,20.5342,20.4325,20.4833,57700.0
2011-03-23 10:30:00,32.22,32.25,32.18,32.19,53600.0,20.4833,20.5024,20.4579,20.4642,53600.0
2011-03-23 11:00:00,32.2,32.22,32.12,32.12,58600.0,20.4706,20.4833,20.4197,20.4197,58600.0
2011-03-23 11:30:00,32.13,32.17,32.13,32.14,51000.0,20.4261,20.4515,20.4261,20.4325,51000.0
2011-03-23 12:00:00,32.15,32.2,32.14,32.16,58800.0,20.4388,20.4706,20.4325,20.4452,58800.0
2011-03-23 12:30:00,32.17,32.21,32.16,32.2,61600.0,20.4515,20.477,20.4452,20.4706,61600.0
2011-03-23 13:00:00,32.2,32.2,32.18,32.19,51100.0,20.4706,20.4706,20.4579,20.4642,51100.0
2011-03-23 13:30:00,32.19,32.31,32.18,32.26,85400.0,20.4642,20.5405,20.4579,20.5088,85400.0
2011-03-23 14:00:00,32.27,32.35,32.24,32.34,36900.0,20.5151,20.566,20.496,20.5596,36900.0
2011-03-23 14:30:00,32.34,32.45,32.34,32.42,35800.0,20.5596,20.6295,20.5596,20.6105,35800.0
2011-03-23 15:00:00,32.43,32.49,32.41,32.46,37400.0,20.6168,20.655,20.6041,20.6359,37400.0
2011-03-23 15:30:00,32.45,32.46,32.32,32.33,94200.0,20.6295,20.6359,20.5469,20.5533,94200.0
2011-03-24 09:30:00,32.5,32.57,32.22,32.22,55500.0,20.6613,20.7058,20.4833,20.4833,55500.0
2011-03-24 10:00:00,32.24,32.29,32.16,32.18,61100.0,20.496,20.5278,20.4452,20.4579,61100.0
2011-03-24 10:30:00,32.2,32.34,32.2,32.33,35900.0,20.4706,20.5596,20.4706,20.5533,35900.0
2011-03-24 11:00:00,32.32,32.41,32.29,32.4,39200.0,20.5469,20.6041,20.5278,20.5978,39200.0
2011-03-24 11:30:00,32.4,32.42,32.34,32.35,23100.0,20.5978,20.6105,20.5596,20.566,23100.0
2011-03-24 12:00:00,32.35,32.41,32.35,32.41,21600.0,20.566,20.6041,20.566,20.6041,21600.0
2011-03-24 12:30:00,32.41,32.41,32.34,32.37,37900.0,20.6041,20.6041,20.5596,20.5787,37900.0
2011-03-24 13:00:00,32.36,32.42,32.36,32.42,19000.0,20.5723,20.6105,20.5723,20.6105,19000.0
2011-03-24 13:30:00,32.43,32.46,32.36,32.41,28400.0,20.6168,20.6359,20.5723,20.6041,28400.0
2011-03-24 14:00:00,32.41,32.44,32.4,32.41,27600.0,20.6041,20.6232,20.5978,20.6041,27600.0
2011-03-24 14:30:00,32.42,32.43,32.39,32.4,18200.0,20.6105,20.6168,20.5914,20.5978,18200.0
2011-03-24 15:00:00,32.4,32.5,32.39,32.5,33700.0,20.5978,20.6613,20.5914,20.6613,33700.0
2011-03-24 15:30:00,32.5,32.5,32.42,32.45,67000.0,20.6613,20.6613,20.6105,20.6295,67000.0
2011-03-25 09:30:00,32.47,32.59,32.33,32.34,30000.0,20.6423,20.7185,20.5533,20.5596,30000.0
2011-03-25 10:00:00,32.35,32.47,32.34,32.47,23900.0,20.566,20.6423,20.5596,20.6423,23900.0
2011-03-25 10:30:00,32.47,32.55,32.47,32.54,35300.0,20.6423,20.6931,20.6423,20.6868,35300.0
2011-03-25 11:00:00,32.55,32.57,32.54,32.57,53600.0,20.6931,20.7058,20.6868,20.7058,53600.0
2011-03-25 11:30:00,32.57,32.6,32.57,32.58,32000.0,20.7058,20.7249,20.7058,20.7122,32000.0
2011-03-25 12:00:00,32.59,32.62,32.58,32.59,22900.0,20.7185,20.7376,20.7122,20.7185,22900.0
2011-03-25 12:30:00,32.6,32.61,32.57,32.59,32100.0,20.7249,20.7313,20.7058,20.7185,32100.0
2011-03-25 13:00:00,32.59,32.59,32.55,32.55,21000.0,20.7185,20.7185,20.6931,20.6931,21000.0
2011-03-25 13:30:00,32.55,32.59,32.54,32.55,31000.0,20.6931,20.7185,20.6868,20.6931,31000.0
2011-03-25 14:00:00,32.55,32.55,32.5,32.52,31800.0,20.6931,20.6931,20.6613,20.674,31800.0
2011-03-25 14:30:00,32.51,32.54,32.48,32.54,43000.0,20.6677,20.6868,20.6486,20.6868,43000.0
2011-03-25 15:00:00,32.54,32.55,32.5,32.5,52600.0,20.6868,20.6931,20.6613,20.6613,52600.0
2011-03-25 15:30:00,32.51,32.52,32.44,32.46,131900.0,20.6677,20.674,20.6232,20.6359,131900.0
2011-03-28 09:30:00,32.56,32.58,32.37,32.54,35900.0,20.6995,20.7122,20.5787,20.6868,35900.0
2011-03-28 10:00:00,32.54,32.58,32.49,32.52,80200.0,20.6868,20.7122,20.655,20.674,80200.0
2011-03-28 10:30:00,32.52,32.61,32.52,32.57,51200.0,20.674,20.7313,20.674,20.7058,51200.0
2011-03-28 11:00:00,32.56,32.56,32.52,32.54,29000.0,20.6995,20.6995,20.674,20.6868,29000.0
2011-03-28 11:30:00,32.54,32.56,32.49,32.5,25600.0,20.6868,20.6995,20.655,20.6613,25600.0
2011-03-28 12:00:00,32.51,32.51,32.47,32.5,16100.0,20.6677,20.6677,20.6423,20.6613,16100.0
2011-03-28 12:30:00,32.5,32.51,32.49,32.49,25900.0,20.6613,20.6677,20.655,20.655,25900.0
2011-03-28 13:00:00,32.49,32.51,32.48,32.49,17400.0,20.655,20.6677,20.6486,20.655,17400.0
2011-03-28 13:30:00,32.48,32.49,32.47,32.47,18100.0,20.6486,20.655,20.6423,20.6423,18100.0
2011-03-28 14:00:00,32.48,32.48,32.44,32.45,10800.0,20.6486,20.6486,20.6232,20.6295,10800.0
2011-03-28 14:30:00,32.46,32.51,32.46,32.48,28600.0,20.6359,20.6677,20.6359,20.6486,28600.0
2011-03-28 15:00:00,32.47,32.54,32.47,32.52,38800.0,20.6423,20.6868,20.6423,20.674,38800.0
2011-03-28 15:30:00,32.51,32.52,32.38,32.39,93900.0,20.6677,20.674,20.585,20.5914,93900.0
2011-03-29 09:30:00,32.4,32.47,32.23,32.25,32000.0,20.5978,20.6423,20.4897,20.5024,32000.0
2011-03-29 10:00:00,32.24,32.38,32.19,32.37,85000.0,20.496,20.585,20.4642,20.5787,85000.0
2011-03-29 10:30:00,32.38,32.47,32.37,32.46,43700.0,20.585,20.6423,20.5787,20.6359,43700.0
2011-03-29 11:00:00,32.46,32.53,32.45,32.53,33900.0,20.6359,20.6804,20.6295,20.6804,33900.0
2011-03-29 11:30:00,32.52,32.63,32.52,32.6,43300.0,20.674,20.744,20.674,20.7249,43300.0
2011-03-29 12:00:00,32.59,32.59,32.53,32.55,22800.0,20.7185,20.7185,20.6804,20.6931,22800.0
2011-03-29 12:30:00,32.55,32.56,32.49,32.5,33500.0,20.6931,20.6995,20.655,20.6613,33500.0
2011-03-29 13:00:00,32.5,32.5,32.45,32.46,14800.0,20.6613,20.6613,20.6295,20.6359,14800.0
2011-03-29 13:30:00,32.46,32.52,32.45,32.48,29700.0,20.6359,20.674,20.6295,20.6486,29700.0
2011-03-29 14:00:00,32.48,32.52,32.45,32.46,26200.0,20.6486,20.674,20.6295,20.6359,26200.0
2011-03-29 14:30:00,32.45,32.53,32.45,32.52,31700.0,20.6295,20.6804,20.6295,20.674,31700.0
2011-03-29 15:00:00,32.53,32.55,32.52,32.55,56900.0,20.6804,20.6931,20.674,20.6931,56900.0
2011-03-29 15:30:00,32.55,32.56,32.52,32.55,74000.0,20.6931,20.6995,20.674,20.6931,74000.0
2011-03-30 09:30:00,32.66,32.73,32.57,32.68,32200.0,20.763,20.8075,20.7058,20.7758,32200.0
2011-03-30 10:00:00,32.67,32.75,32.67,32.71,25900.0,20.7694,20.8203,20.7694,20.7948,25900.0
2011-03-30 10:30:00,32.71,32.79,32.7,32.78,48300.0,20.7948,20.8457,20.7885,20.8393,48300.0
2011-03-30 11:00:00,32.79,32.79,32.72,32.74,35200.0,20.8457,20.8457,20.8012,20.8139,35200.0
2011-03-30 11:30:00,32.74,32.79,32.74,32.79,17600.0,20.8139,20.8457,20.8139,20.8457,17600.0
2011-03-30 12:00:00,32.79,32.83,32.77,32.8,37400.0,20.8457,20.8711,20.833,20.852,37400.0
2011-03-30 12:30:00,32.8,32.9,32.8,32.84,71700.0,20.852,20.9156,20.852,20.8775,71700.0
2011-03-30 13:00:00,32.85,32.95,32.85,32.93,53100.0,20.8838,20.9474,20.8838,20.9347,53100.0
2011-03-30 13:30:00,32.92,32.93,32.87,32.88,19900.0,20.9283,20.9347,20.8965,20.9029,19900.0
2011-03-30 14:00:00,32.87,32.92,32.87,32.89,27400.0,20.8965,20.9283,20.8965,20.9093,27400.0
2011-03-30 14:30:00,32.9,32.94,32.89,32.93,24400.0,20.9156,20.941,20.9093,20.9347,24400.0
2011-03-30 15:00:00,32.93,32.96,32.91,32.95,46800.0,20.9347,20.9538,20.922,20.9474,46800.0
2011-03-30 15:30:00,32.96,32.97,32.9,32.97,85900.0,20.9538,20.9601,20.9156,20.9601,85900.0
2011-03-31 09:30:00,32.94,32.96,32.79,32.89,42500.0,20.941,20.9538,20.8457,20.9093,42500.0
2011-03-31 10:00:00,32.87,33.0,32.86,32.98,28100.0,20.8965,20.9792,20.8902,20.9665,28100.0
2011-03-31 10:30:00,32.98,33.0,32.97,33.0,29000.0,20.9665,20.9792,20.9601,20.9792,29000.0
2011-03-31 11:00:00,33.0,33.06,32.99,33.01,52700.0,20.9792,21.0173,20.9728,20.9856,52700.0
2011-03-31 11:30:00,33.0,33.03,32.97,33.02,47800.0,20.9792,20.9983,20.9601,20.9919,47800.0
2011-03-31 12:00:00,33.02,33.03,32.97,32.97,37500.0,20.9919,20.9983,20.9601,20.9601,37500.0
2011-03-31 12:30:00,32.97,32.98,32.93,32.95,41000.0,20.9601,20.9665,20.9347,20.9474,41000.0
2011-03-31 13:00:00,32.96,32.97,32.92,32.92,41200.0,20.9538,20.9601,20.9283,20.9283,41200.0
2011-03-31 13:30:00,32.92,32.93,32.86,32.87,34900.0,20.9283,20.9347,20.8902,20.8965,34900.0
2011-03-31 14:00:00,32.87,32.88,32.85,32.85,48700.0,20.8965,20.9029,20.8838,20.8838,48700.0
2011-03-31 14:30:00,32.84,32.85,32.78,32.8,86100.0,20.8775,20.8838,20.8393,20.852,86100.0
2011-03-31 15:00:00,32.81,32.83,32.79,32.82,73100.0,20.8584,20.8711,20.8457,20.8648,73100.0
2011-03-31 15:30:00,32.81,32.85,32.76,32.8,179100.0,20.8584,20.8838,20.8266,20.852,179100.0
2011-04-01 09:30:00,32.96,33.08,32.92,32.92,45700.0,20.9538,21.0301,20.9283,20.9283,45700.0
2011-04-01 10:00:00,32.93,33.0,32.93,32.95,68300.0,20.9347,20.9792,20.9347,20.9474,68300.0
2011-04-01 10:30:00,32.96,33.01,32.95,32.97,37400.0,20.9538,20.9856,20.9474,20.9601,37400.0
2011-04-01 11:00:00,32.99,33.06,32.96,33.06,32100.0,20.9728,21.0173,20.9538,21.0173,32100.0
2011-04-01 11:30:00,33.06,33.1,33.04,33.05,38700.0,21.0173,21.0428,21.0046,21.011,38700.0
2011-04-01 12:00:00,33.05,33.09,33.05,33.05,38500.0,21.011,21.0364,21.011,21.011,38500.0
2011-04-01 12:30:00,33.05,33.06,33.02,33.04,17500.0,21.011,21.0173,20.9919,21.0046,17500.0
2011-04-01 13:00:00,33.03,33.04,32.98,32.98,18000.0,20.9983,21.0046,20.9665,20.9665,18000.0
2011-04-01 13:30:00,32.97,32.99,32.96,32.99,20700.0,20.9601,20.9728,20.9538,20.9728,20700.0
2011-04-01 14:00:00,32.99,33.0,32.98,32.98,21900.0,20.9728,20.9792,20.9665,20.9665,21900.0
2011-04-01 14:30:00,32.98,32.98,32.86,32.89,74400.0,20.9665,20.9665,20.8902,20.9093,74400.0
2011-04-01 15:00:00,32.89,32.93,32.87,32.92,64000.0,20.9093,20.9347,20.8965,20.9283,64000.0
2011-04-01 15:30:00,32.92,33.0,32.92,32.99,119200.0,20.9283,20.9792,20.9283,20.9728,119200.0
2011-04-04 09:30:00,33.04,33.08,32.96,33.0,51700.0,21.0046,21.0301,20.9538,20.9792,51700.0
2011-04-04 10:00:00,33.02,33.13,32.97,33.13,49300.0,20.9919,21.0618,20.9601,21.0618,49300.0
2011-04-04 10:30:00,33.14,33.17,33.12,33.15,22300.0,21.0682,21.0873,21.0555,21.0746,22300.0
2011-04-04 11:00:00,33.15,33.18,33.11,33.18,31000.0,21.0746,21.0936,21.0491,21.0936,31000.0
2011-04-04 11:30:00,33.18,33.22,33.17,33.21,34500.0,21.0936,21.1191,21.0873,21.1127,34500.0
2011-04-04 12:00:00,33.21,33.22,33.2,33.2,14200.0,21.1127,21.1191,21.1063,21.1063,14200.0
2011-04-04 12:30:00,33.2,33.21,33.16,33.17,41800.0,21.1063,21.1127,21.0809,21.0873,41800.0
2011-04-04 13:00:00,33.17,33.21,33.17,33.2,35600.0,21.0873,21.1127,21.0873,21.1063,35600.0
2011-04-04 13:30:00,33.19,33.21,33.17,33.18,60600.0,21.1,21.1127,21.0873,21.0936,60600.0
2011-04-04 14:00:00,33.19,33.2,33.12,33.12,98500.0,21.1,21.1063,21.0555,21.0555,98500.0
2011-04-04 14:30:00,33.12,33.18,33.12,33.18,55200.0,21.0555,21.0936,21.0555,21.0936,55200.0
2011-04-04 15:00:00,33.18,33.22,33.16,33.2,68200.0,21.0936,21.1191,21.0809,21.1063,68200.0
2011-04-04 15:30:00,33.2,33.34,33.19,33.34,190100.0,21.1063,21.1953,21.1,21.1953,190100.0
2011-04-05 09:30:00,33.25,33.33,33.1,33.3,55200.0,21.1381,21.189,21.0428,21.1699,55200.0
2011-04-05 10:00:00,33.29,33.31,33.18,33.2,75600.0,21.1636,21.1763,21.0936,21.1063,75600.0
2011-04-05 10:30:00,33.2,33.21,33.16,33.19,49200.0,21.1063,21.1127,21.0809,21.1,49200.0
2011-04-05 11:00:00,33.18,33.24,33.18,33.22,31000.0,21.0936,21.1318,21.0936,21.1191,31000.0
2011-04-05 11:30:00,33.21,33.32,33.21,33.31,41600.0,21.1127,21.1826,21.1127,21.1763,41600.0
2011-04-05 12:00:00,33.3,33.3,33.27,33.27,20500.0,21.1699,21.1699,21.1508,21.1508,20500.0
2011-04-05 12:30:00,33.28,33.3,33.25,33.28,35600.0,21.1572,21.1699,21.1381,21.1572,35600.0
2011-04-05 13:00:00,33.28,33.29,33.24,33.25,24200.0,21.1572,21.1636,21.1318,21.1381,24200.0
2011-04-05 13:30:00,33.26,33.26,33.23,33.24,31100.0,21.1445,21.1445,21.1254,21.1318,31100.0
2011-04-05 14:00:00,33.25,33.29,33.2,33.28,36300.0,21.1381,21.1636,21.1063,21.1572,36300.0
2011-04-05 14:30:00,33.28,33.31,33.26,33.3,46400.0,21.1572,21.1763,21.1445,21.1699,46400.0
2011-04-05 15:00:00,33.29,33.3,33.25,33.26,93400.0,21.1636,21.1699,21.1381,21.1445,93400.0
2011-04-05 15:30:00,33.25,33.26,33.2,33.22,139400.0,21.1381,21.1445,21.1063,21.1191,139400.0
2011-04-06 09:30:00,33.37,33.4,33.3,33.35,26000.0,21.2144,21.2335,21.1699,21.2017,26000.0
2011-04-06 10:00:00,33.36,33.38,33.28,33.31,35200.0,21.2081,21.2208,21.1572,21.1763,35200.0
2011-04-06 10:30:00,33.3,33.45,33.3,33.39,31300.0,21.1699,21.2653,21.1699,21.2271,31300.0
2011-04-06 11:00:00,33.39,33.47,33.35,33.46,35800.0,21.2271,21.278,21.2017,21.2716,35800.0
2011-04-06 11:30:00,33.46,33.47,33.38,33.4,55700.0,21.2716,21.278,21.2208,21.2335,55700.0
2011-04-06 12:00:00,33.4,33.4,33.34,33.35,26900.0,21.2335,21.2335,21.1953,21.2017,26900.0
2011-04-06 12:30:00,33.34,33.35,33.33,33.35,24100.0,21.1953,21.2017,21.189,21.2017,24100.0
2011-04-06 13:00:00,33.34,33.35,33.31,33.35,22500.0,21.1953,21.2017,21.1763,21.2017,22500.0
2011-04-06 13:30:00,33.36,33.41,33.35,33.41,24500.0,21.2081,21.2398,21.2017,21.2398,24500.0
2011-04-06 14:00:00,33.4,33.4,33.37,33.4,21200.0,21.2335,21.2335,21.2144,21.2335,21200.0
2011-04-06 14:30:00,33.4,33.46,33.39,33.45,21300.0,21.2335,21.2716,21.2271,21.2653,21300.0
2011-04-06 15:00:00,33.45,33.5,33.4,33.48,93400.0,21.2653,21.2971,21.2335,21.2843,93400.0
2011-04-06 15:30:00,33.48,33.54,33.47,33.53,154400.0,21.2843,21.3225,21.278,21.3161,154400.0
2011-04-07 09:30:00,33.43,33.52,33.35,33.52,33100.0,21.2526,21.3098,21.2017,21.3098,33100.0
2011-04-07 10:00:00,33.51,33.55,33.47,33.47,28300.0,21.3034,21.3288,21.278,21.278,28300.0
2011-04-07 10:30:00,33.46,33.47,33.25,33.45,90100.0,21.2716,21.278,21.1381,21.2653,90100.0
2011-04-07 11:00:00,33.45,33.45,33.37,33.4,32000.0,21.2653,21.2653,21.2144,21.2335,32000.0
2011-04-07 11:30:00,33.41,33.41,33.27,33.38,44400.0,21.2398,21.2398,21.1508,21.2208,44400.0
2011-04-07 12:00:00,33.37,33.41,33.36,33.4,17300.0,21.2144,21.2398,21.2081,21.2335,17300.0
2011-04-07 12:30:00,33.41,33.48,33.41,33.47,16600.0,21.2398,21.2843,21.2398,21.278,16600.0
2011-04-07 13:00:00,33.47,33.47,33.34,33.34,24600.0,21.278,21.278,21.1953,21.1953,24600.0
2011-04-07 13:30:00,33.34,33.35,33.26,33.27,60100.0,21.1953,21.2017,21.1445,21.1508,60100.0
2011-04-07 14:00:00,33.28,33.31,33.27,33.27,30800.0,21.1572,21.1763,21.1508,21.1508,30800.0
2011-04-07 14:30:00,33.27,33.34,33.26,33.33,41800.0,21.1508,21.1953,21.1445,21.189,41800.0
2011-04-07 15:00:00,33.33,33.39,33.29,33.32,40900.0,21.189,21.2271,21.1636,21.1826,40900.0
2011-04-07 15:30:00,33.31,33.33,33.19,33.2,252300.0,21.1763,21.189,21.1,21.1063,252300.0
2011-04-08 09:30:00,33.39,33.48,33.22,33.23,29300.0,21.2271,21.2843,21.1191,21.1254,29300.0
2011-04-08 10:00:00,33.26,33.27,33.1,33.12,33300.0,21.1445,21.1508,21.0428,21.0555,33300.0
2011-04-08 10:30:00,33.13,33.16,33.04,33.05,27100.0,21.0618,21.0809,21.0046,21.011,27100.0
2011-04-08 11:00:00,33.04,33.06,32.98,32.99,18500.0,21.0046,21.0173,20.9665,20.9728,18500.0
2011-04-08 11:30:00,32.98,33.06,32.97,33.05,16000.0,20.9665,21.0173,20.9601,21.011,16000.0
2011-04-08 12:00:00,33.05,33.09,33.04,33.08,12000.0,21.011,21.0364,21.0046,21.0301,12000.0
2011-04-08 12:30:00,33.07,33.1,33.03,33.03,20600.0,21.0237,21.0428,20.9983,20.9983,20600.0
2011-04-08 13:00:00,33.02,33.06,33.02,33.05,11200.0,20.9919,21.0173,20.9919,21.011,11200.0
2011-04-08 13:30:00,33.05,33.06,33.0,33.01,23200.0,21.011,21.0173,20.9792,20.9856,23200.0
2011-04-08 14:00:00,33.01,33.02,32.96,32.98,21800.0,20.9856,20.9919,20.9538,20.9665,21800.0
2011-04-08 14:30:00,32.98,32.99,32.81,32.84,85100.0,20.9665,20.9728,20.8584,20.8775,85100.0
2011-04-08 15:00:00,32.84,32.9,32.82,32.89,41500.0,20.8775,20.9156,20.8648,20.9093,41500.0
2011-04-08 15:30:00,32.88,32.95,32.87,32.92,77500.0,20.9029,20.9474,20.8965,20.9283,77500.0
2011-04-11 09:30:00,32.91,33.25,32.91,33.22,38700.0,20.922,21.1381,20.922,21.1191,38700.0
2011-04-11 10:00:00,33.22,33.25,33.06,33.08,22400.0,21.1191,21.1381,21.0173,21.0301,22400.0
2011-04-11 10:30:00,33.09,33.11,33.07,33.07,22800.0,21.0364,21.0491,21.0237,21.0237,22800.0
2011-04-11 11:00:00,33.09,33.1,33.01,33.02,18300.0,21.0364,21.0428,20.9856,20.9919,18300.0
2011-04-11 11:30:00,33.02,33.08,33.0,33.04,21600.0,20.9919,21.0301,20.9792,21.0046,21600.0
2011-04-11 12:00:00,33.04,33.06,33.01,33.04,16900.0,21.0046,21.0173,20.9856,21.0046,16900.0
2011-04-11 12:30:00,33.03,33.04,32.97,32.97,26500.0,20.9983,21.0046,20.9601,20.9601,26500.0
2011-04-11 13:00:00,32.96,32.99,32.94,32.96,30900.0,20.9538,20.9728,20.941,20.9538,30900.0
2011-04-11 13:30:00,32.96,33.0,32.95,32.98,25000.0,20.9538,20.9792,20.9474,20.9665,25000.0
2011-04-11 14:00:00,32.98,33.04,32.98,33.02,27800.0,20.9665,21.0046,20.9665,20.9919,27800.0
2011-04-11 14:30:00,33.02,33.03,32.97,33.0,34300.0,20.9919,20.9983,20.9601,20.9792,34300.0
2011-04-11 15:00:00,33.01,33.01,32.92,32.93,62500.0,20.9856,20.9856,20.9283,20.9347,62500.0
2011-04-11 15:30:00,32.93,33.01,32.91,32.99,81600.0,20.9347,20.9856,20.922,20.9728,81600.0
2011-04-12 09:30:00,32.78,32.94,32.76,32.82,25400.0,20.8393,20.941,20.8266,20.8648,25400.0
2011-04-12 10:00:00,32.81,32.84,32.75,32.77,23400.0,20.8584,20.8775,20.8203,20.833,23400.0
2011-04-12 10:30:00,32.78,32.78,32.62,32.63,37600.0,20.8393,20.8393,20.7376,20.744,37600.0
2011-04-12 11:00:00,32.63,32.65,32.58,32.63,36200.0,20.744,20.7567,20.7122,20.744,36200.0
2011-04-12 11:30:00,32.63,32.63,32.58,32.6,19400.0,20.744,20.744,20.7122,20.7249,19400.0
2011-04-12 12:00:00,32.61,32.62,32.58,32.59,14600.0,20.7313,20.7376,20.7122,20.7185,14600.0
2011-04-12 12:30:00,32.59,32.68,32.58,32.62,26800.0,20.7185,20.7758,20.7122,20.7376,26800.0
2011-04-12 13:00:00,32.62,32.7,32.6,32.7,32500.0,20.7376,20.7885,20.7249,20.7885,32500.0
2011-04-12 13:30:00,32.7,32.73,32.6,32.69,40800.0,20.7885,20.8075,20.7249,20.7821,40800.0
2011-04-12 14:00:00,32.69,32.74,32.69,32.7,57800.0,20.7821,20.8139,20.7821,20.7885,57800.0
2011-04-12 14:30:00,32.69,32.7,32.52,32.53,81100.0,20.7821,20.7885,20.674,20.6804,81100.0
2011-04-12 15:00:00,32.53,32.58,32.47,32.49,54700.0,20.6804,20.7122,20.6423,20.655,54700.0
2011-04-12 15:30:00,32.49,32.56,32.47,32.47,139200.0,20.655,20.6995,20.6423,20.6423,139200.0
2011-04-13 09:30:00,32.7,32.71,32.47,32.48,27300.0,20.7885,20.7948,20.6423,20.6486,27300.0
2011-04-13 10:00:00,32.47,32.49,32.36,32.46,29300.0,20.6423,20.655,20.5723,20.6359,29300.0
2011-04-13 10:30:00,32.46,32.48,32.41,32.41,37600.0,20.6359,20.6486,20.6041,20.6041,37600.0
2011-04-13 11:00:00,32.41,32.43,32.37,32.38,24600.0,20.6041,20.6168,20.5787,20.585,24600.0
2011-04-13 11:30:00,32.38,32.39,32.31,32.31,24700.0,20.585,20.5914,20.5405,20.5405,24700.0
2011-04-13 12:00:00,32.32,32.35,32.29,32.3,23800.0,20.5469,20.566,20.5278,20.5342,23800.0
2011-04-13 12:30:00,32.3,32.3,32.22,32.24,28500.0,20.5342,20.5342,20.4833,20.496,28500.0
2011-04-13 13:00:00,32.24,32.29,32.23,32.26,30600.0,20.496,20.5278,20.4897,20.5088,30600.0
2011-04-13 13:30:00,32.27,32.27,32.17,32.18,29100.0,20.5151,20.5151,20.4515,20.4579,29100.0
2011-04-13 14:00:00,32.19,32.27,32.18,32.26,56300.0,20.4642,20.5151,20.4579,20.5088,56300.0
2011-04-13 14:30:00,32.26,32.33,32.2,32.3,58700.0,20.5088,20.5533,20.4706,20.5342,58700.0
2011-04-13 15:00:00,32.31,32.39,32.3,32.36,70500.0,20.5405,20.5914,20.5342,20.5723,70500.0
2011-04-13 15:30:00,32.35,32.37,32.28,32.28,128300.0,20.566,20.5787,20.5215,20.5215,128300.0
2011-04-14 09:30:00,32.11,32.17,31.91,32.02,42700.0,20.4134,20.4515,20.2862,20.3562,42700.0
2011-04-14 10:00:00,32.02,32.06,31.97,32.05,42600.0,20.3562,20.3816,20.3244,20.3752,42600.0
2011-04-14 10:30:00,32.05,32.08,31.99,32.03,37700.0,20.3752,20.3943,20.3371,20.3625,37700.0
2011-04-14 11:00:00,32.03,32.08,31.98,32.05,37600.0,20.3625,20.3943,20.3307,20.3752,37600.0
2011-04-14 11:30:00,32.05,32.07,32.01,32.05,12900.0,20.3752,20.388,20.3498,20.3752,12900.0
2011-04-14 12:00:00,32.05,32.09,32.03,32.09,10900.0,20.3752,20.4007,20.3625,20.4007,10900.0
2011-04-14 12:30:00,32.08,32.09,32.05,32.07,10100.0,20.3943,20.4007,20.3752,20.388,10100.0
2011-04-14 13:00:00,32.06,32.08,31.99,32.02,21200.0,20.3816,20.3943,20.3371,20.3562,21200.0
2011-04-14 13:30:00,32.02,32.03,31.97,31.98,21000.0,20.3562,20.3625,20.3244,20.3307,21000.0
2011-04-14 14:00:00,31.98,32.02,31.97,32.01,24200.0,20.3307,20.3562,20.3244,20.3498,24200.0
2011-04-14 14:30:00,32.01,32.06,31.99,32.01,26700.0,20.3498,20.3816,20.3371,20.3498,26700.0
2011-04-14 15:00:00,32.01,32.09,32.01,32.08,40100.0,20.3498,20.4007,20.3498,20.3943,40100.0
2011-04-14 15:30:00,32.07,32.08,32.02,32.03,105500.0,20.388,20.3943,20.3562,20.3625,105500.0
2011-04-15 09:30:00,32.08,32.17,31.97,32.0,117200.0,20.3943,20.4515,20.3244,20.3435,117200.0
2011-04-15 10:00:00,32.0,32.08,31.92,31.95,30200.0,20.3435,20.3943,20.2926,20.3117,30200.0
2011-04-15 10:30:00,31.95,31.98,31.86,31.94,49900.0,20.3117,20.3307,20.2545,20.3053,49900.0
2011-04-15 11:00:00,31.94,32.07,31.93,32.03,55700.0,20.3053,20.388,20.299,20.3625,55700.0
2011-04-15 11:30:00,32.04,32.07,32.03,32.04,26000.0,20.3689,20.388,20.3625,20.3689,26000.0
2011-04-15 12:00:00,32.05,32.14,32.05,32.11,31000.0,20.3752,20.4325,20.3752,20.4134,31000.0
2011-04-15 12:30:00,32.11,32.18,32.09,32.18,29400.0,20.4134,20.4579,20.4007,20.4579,29400.0
2011-04-15 13:00:00,32.18,32.2,32.14,32.14,18500.0,20.4579,20.4706,20.4325,20.4325,18500.0
2011-04-15 13:30:00,32.13,32.2,32.13,32.16,21600.0,20.4261,20.4706,20.4261,20.4452,21600.0
2011-04-15 14:00:00,32.16,32.17,32.14,32.15,17900.0,20.4452,20.4515,20.4325,20.4388,17900.0
2011-04-15 14:30:00,32.16,32.19,32.13,32.15,39800.0,20.4452,20.4642,20.4261,20.4388,39800.0
2011-04-15 15:00:00,32.16,32.18,32.12,32.17,58700.0,20.4452,20.4579,20.4197,20.4515,58700.0
2011-04-15 15:30:00,32.17,32.19,32.11,32.19,76600.0,20.4515,20.4642,20.4134,20.4642,76600.0
2011-04-18 09:30:00,31.74,31.89,31.56,31.75,80100.0,20.1782,20.2735,20.0637,20.1845,80100.0
2011-04-18 10:00:00,31.75,31.92,31.7,31.82,58000.0,20.1845,20.2926,20.1527,20.229,58000.0
2011-04-18 10:30:00,31.81,31.82,31.71,31.75,49900.0,20.2227,20.229,20.1591,20.1845,49900.0
2011-04-18 11:00:00,31.76,31.78,31.65,31.68,38600.0,20.1909,20.2036,20.121,20.14,38600.0
2011-04-18 11:30:00,31.68,31.7,31.63,31.68,23900.0,20.14,20.1527,20.1082,20.14,23900.0
2011-04-18 12:00:00,31.67,31.69,31.59,31.6,19300.0,20.1337,20.1464,20.0828,20.0892,19300.0
2011-04-18 12:30:00,31.61,31.62,31.57,31.58,15400.0,20.0955,20.1019,20.0701,20.0765,15400.0
2011-04-18 13:00:00,31.59,31.59,31.52,31.52,13700.0,20.0828,20.0828,20.0383,20.0383,13700.0
2011-04-18 13:30:00,31.52,31.57,31.5,31.57,31000.0,20.0383,20.0701,20.0256,20.0701,31000.0
2011-04-18 14:00:00,31.56,31.61,31.53,31.59,28900.0,20.0637,20.0955,20.0447,20.0828,28900.0
2011-04-18 14:30:00,31.59,31.7,31.57,31.64,38200.0,20.0828,20.1527,20.0701,20.1146,38200.0
2011-04-18 15:00:00,31.65,31.72,31.62,31.69,51000.0,20.121,20.1655,20.1019,20.1464,51000.0
2011-04-18 15:30:00,31.7,31.73,31.63,31.63,112000.0,20.1527,20.1718,20.1082,20.1082,112000.0
2011-04-19 09:30:00,31.73,31.81,31.63,31.65,31800.0,20.1718,20.2227,20.1082,20.121,31800.0
2011-04-19 10:00:00,31.65,31.68,31.59,31.67,26500.0,20.121,20.14,20.0828,20.1337,26500.0
2011-04-19 10:30:00,31.65,31.68,31.63,31.65,28800.0,20.121,20.14,20.1082,20.121,28800.0
2011-04-19 11:00:00,31.65,31.69,31.61,31.69,50400.0,20.121,20.1464,20.0955,20.1464,50400.0
2011-04-19 11:30:00,31.69,31.73,31.69,31.72,40900.0,20.1464,20.1718,20.1464,20.1655,40900.0
2011-04-19 12:00:00,31.71,31.71,31.66,31.68,21700.0,20.1591,20.1591,20.1273,20.14,21700.0
2011-04-19 12:30:00,31.67,31.67,31.63,31.64,26500.0,20.1337,20.1337,20.1082,20.1146,26500.0
2011-04-19 13:00:00,31.64,31.67,31.62,31.62,27000.0,20.1146,20.1337,20.1019,20.1019,27000.0
2011-04-19 13:30:00,31.62,31.65,31.61,31.63,48600.0,20.1019,20.121,20.0955,20.1082,48600.0
2011-04-19 14:00:00,31.63,31.64,31.56,31.57,39500.0,20.1082,20.1146,20.0637,20.0701,39500.0
2011-04-19 14:30:00,31.57,31.58,31.56,31.56,23100.0,20.0701,20.0765,20.0637,20.0637,23100.0
2011-04-19 15:00:00,31.57,31.58,31.56,31.57,29000.0,20.0701,20.0765,20.0637,20.0701,29000.0
2011-04-19 15:30:00,31.57,31.58,31.55,31.57,87500.0,20.0701,20.0765,20.0574,20.0701,87500.0
2011-04-20 09:30:00,31.91,31.93,31.84,31.92,42900.0,20.2862,20.299,20.2417,20.2926,42900.0
2011-04-20 10:00:00,31.93,32.03,31.91,31.96,28900.0,20.299,20.3625,20.2862,20.318,28900.0
2011-04-20 10:30:00,31.98,31.98,31.93,31.94,27900.0,20.3307,20.3307,20.299,20.3053,27900.0
2011-04-20 11:00:00,31.95,31.95,31.9,31.94,22600.0,20.3117,20.3117,20.2799,20.3053,22600.0
2011-04-20 11:30:00,31.93,32.0,31.93,31.99,20600.0,20.299,20.3435,20.299,20.3371,20600.0
2011-04-20 12:00:00,31.98,32.03,31.98,32.01,29600.0,20.3307,20.3625,20.3307,20.3498,29600.0
2011-04-20 12:30:00,32.01,32.04,31.97,31.97,28800.0,20.3498,20.3689,20.3244,20.3244,28800.0
2011-04-20 13:00:00,31.97,31.98,31.91,31.92,29300.0,20.3244,20.3307,20.2862,20.2926,29300.0
2011-04-20 13:30:00,31.91,31.94,31.88,31.94,29800.0,20.2862,20.3053,20.2672,20.3053,29800.0
2011-04-20 14:00:00,31.94,31.95,31.86,31.87,20000.0,20.3053,20.3117,20.2545,20.2608,20000.0
2011-04-20 14:30:00,31.86,31.89,31.86,31.87,28000.0,20.2545,20.2735,20.2545,20.2608,28000.0
2011-04-20 15:00:00,31.87,31.87,31.83,31.85,57600.0,20.2608,20.2608,20.2354,20.2481,57600.0
2011-04-20 15:30:00,31.86,31.89,31.83,31.86,133700.0,20.2545,20.2735,20.2354,20.2545,133700.0
2011-04-21 09:30:00,31.89,32.07,31.88,31.97,49900.0,20.2735,20.388,20.2672,20.3244,49900.0
2011-04-21 10:00:00,31.96,32.17,31.93,32.16,38400.0,20.318,20.4515,20.299,20.4452,38400.0
2011-04-21 10:30:00,32.16,32.18,32.12,32.18,32800.0,20.4452,20.4579,20.4197,20.4579,32800.0
2011-04-21 11:00:00,32.17,32.2,32.16,32.18,27800.0,20.4515,20.4706,20.4452,20.4579,27800.0
2011-04-21 11:30:00,32.19,32.23,32.19,32.22,24700.0,20.4642,20.4897,20.4642,20.4833,24700.0
2011-04-21 12:00:00,32.22,32.25,32.22,32.23,13600.0,20.4833,20.5024,20.4833,20.4897,13600.0
2011-04-21 12:30:00,32.24,32.24,32.2,32.2,11200.0,20.496,20.496,20.4706,20.4706,11200.0
2011-04-21 13:00:00,32.19,32.21,32.17,32.17,7000.0,20.4642,20.477,20.4515,20.4515,7000.0
2011-04-21 13:30:00,32.17,32.17,32.11,32.14,16000.0,20.4515,20.4515,20.4134,20.4325,16000.0
2011-04-21 14:00:00,32.14,32.14,32.09,32.12,20400.0,20.4325,20.4325,20.4007,20.4197,20400.0
2011-04-21 14:30:00,32.11,32.12,32.05,32.05,17800.0,20.4134,20.4197,20.3752,20.3752,17800.0
2011-04-21 15:00:00,32.05,32.08,32.03,32.08,33400.0,20.3752,20.3943,20.3625,20.3943,33400.0
2011-04-21 15:30:00,32.08,32.14,32.04,32.1,87600.0,20.3943,20.4325,20.3689,20.407,87600.0
2011-04-25 09:30:00,32.06,32.08,31.97,32.04,28200.0,20.3816,20.3943,20.3244,20.3689,28200.0
2011-04-25 10:00:00,32.04,32.17,32.04,32.16,30100.0,20.3689,20.4515,20.3689,20.4452,30100.0
2011-04-25 10:30:00,32.16,32.19,32.08,32.08,29200.0,20.4452,20.4642,20.3943,20.3943,29200.0
2011-04-25 11:00:00,32.09,32.15,32.08,32.13,20000.0,20.4007,20.4388,20.3943,20.4261,20000.0
2011-04-25 11:30:00,32.14,32.18,32.13,32.15,16100.0,20.4325,20.4579,20.4261,20.4388,16100.0
2011-04-25 12:00:00,32.16,32.2,32.15,32.2,14700.0,20.4452,20.4706,20.4388,20.4706,14700.0
2011-04-25 12:30:00,32.19,32.24,32.19,32.22,14700.0,20.4642,20.496,20.4642,20.4833,14700.0
2011-04-25 13:00:00,32.22,32.26,32.2,32.26,18000.0,20.4833,20.5088,20.4706,20.5088,18000.0
2011-04-25 13:30:00,32.25,32.27,32.23,32.23,16500.0,20.5024,20.5151,20.4897,20.4897,16500.0
2011-04-25 14:00:00,32.23,32.27,32.21,32.23,23400.0,20.4897,20.5151,20.477,20.4897,23400.0
2011-04-25 14:30:00,32.23,32.23,32.21,32.22,24400.0,20.4897,20.4897,20.477,20.4833,24400.0
2011-04-25 15:00:00,32.22,32.23,32.16,32.17,35900.0,20.4833,20.4897,20.4452,20.4515,35900.0
2011-04-25 15:30:00,32.16,32.22,32.14,32.18,124900.0,20.4452,20.4833,20.4325,20.4579,124900.0
2011-04-26 09:30:00,32.3,32.36,32.19,32.29,28200.0,20.5342,20.5723,20.4642,20.5278,28200.0
2011-04-26 10:00:00,32.29,32.33,32.23,32.3,22500.0,20.5278,20.5533,20.4897,20.5342,22500.0
2011-04-26 10:30:00,32.3,32.38,32.29,32.34,15300.0,20.5342,20.585,20.5278,20.5596,15300.0
2011-04-26 11:00:00,32.35,32.43,32.31,32.41,16800.0,20.566,20.6168,20.5405,20.6041,16800.0
2011-04-26 11:30:00,32.42,32.44,32.39,32.44,15800.0,20.6105,20.6232,20.5914,20.6232,15800.0
2011-04-26 12:00:00,32.44,32.47,32.42,32.42,18300.0,20.6232,20.6423,20.6105,20.6105,18300.0
2011-04-26 12:30:00,32.43,32.48,32.41,32.44,20100.0,20.6168,20.6486,20.6041,20.6232,20100.0
2011-04-26 13:00:00,32.45,32.47,32.42,32.44,22700.0,20.6295,20.6423,20.6105,20.6232,22700.0
2011-04-26 13:30:00,32.44,32.44,32.4,32.4,20400.0,20.6232,20.6232,20.5978,20.5978,20400.0
2011-04-26 14:00:00,32.4,32.4,32.37,32.37,12200.0,20.5978,20.5978,20.5787,20.5787,12200.0
2011-04-26 14:30:00,32.37,32.39,32.34,32.37,30100.0,20.5787,20.5914,20.5596,20.5787,30100.0
2011-04-26 15:00:00,32.37,32.38,32.3,32.31,53700.0,20.5787,20.585,20.5342,20.5405,53700.0
2011-04-26 15:30:00,32.31,32.41,32.3,32.41,144600.0,20.5405,20.6041,20.5342,20.6041,144600.0
2011-04-27 09:30:00,32.42,32.53,32.36,32.53,30300.0,20.6105,20.6804,20.5723,20.6804,30300.0
2011-04-27 10:00:00,32.54,32.55,32.48,32.52,14200.0,20.6868,20.6931,20.6486,20.674,14200.0
2011-04-27 10:30:00,32.53,32.53,32.43,32.43,18200.0,20.6804,20.6804,20.6168,20.6168,18200.0
2011-04-27 11:00:00,32.43,32.5,32.42,32.47,17600.0,20.6168,20.6613,20.6105,20.6423,17600.0
2011-04-27 11:30:00,32.47,32.49,32.4,32.44,19800.0,20.6423,20.655,20.5978,20.6232,19800.0
2011-04-27 12:00:00,32.43,32.45,32.42,32.44,15300.0,20.6168,20.6295,20.6105,20.6232,15300.0
2011-04-27 12:30:00,32.44,32.54,32.43,32.49,82000.0,20.6232,20.6868,20.6168,20.655,82000.0
2011-04-27 13:00:00,32.49,32.56,32.47,32.51,39300.0,20.655,20.6995,20.6423,20.6677,39300.0
2011-04-27 13:30:00,32.52,32.63,32.52,32.63,47300.0,20.674,20.744,20.674,20.744,47300.0
2011-04-27 14:00:00,32.62,32.65,32.47,32.5,70800.0,20.7376,20.7567,20.6423,20.6613,70800.0
2011-04-27 14:30:00,32.49,32.53,32.44,32.49,52800.0,20.655,20.6804,20.6232,20.655,52800.0
2011-04-27 15:00:00,32.48,32.53,32.45,32.49,53900.0,20.6486,20.6804,20.6295,20.655,53900.0
2011-04-27 15:30:00,32.49,32.64,32.48,32.64,182400.0,20.655,20.7503,20.6486,20.7503,182400.0
2011-04-28 09:30:00,32.35,32.46,31.66,31.72,166700.0,20.566,20.6359,20.1273,20.1655,166700.0
2011-04-28 10:00:00,31.72,31.89,31.57,31.57,111100.0,20.1655,20.2735,20.0701,20.0701,111100.0
2011-04-28 10:30:00,31.57,31.62,31.37,31.61,122900.0,20.0701,20.1019,19.9429,20.0955,122900.0
2011-04-28 11:00:00,31.6,31.75,31.54,31.57,102300.0,20.0892,20.1845,20.051,20.0701,102300.0
2011-04-28 11:30:00,31.57,31.66,31.56,31.65,94500.0,20.0701,20.1273,20.0637,20.121,94500.0
2011-04-28 12:00:00,31.66,31.72,31.27,31.27,179300.0,20.1273,20.1655,19.8794,19.8794,179300.0
2011-04-28 12:30:00,31.27,31.51,31.25,31.51,73800.0,19.8794,20.032,19.8667,20.032,73800.0
2011-04-28 13:00:00,31.51,31.56,31.46,31.55,57900.0,20.032,20.0637,20.0002,20.0574,57900.0
2011-04-28 13:30:00,31.54,31.62,31.5,31.58,78000.0,20.051,20.1019,20.0256,20.0765,78000.0
2011-04-28 14:00:00,31.58,31.62,31.55,31.56,51000.0,20.0765,20.1019,20.0574,20.0637,51000.0
2011-04-28 14:30:00,31.55,31.58,31.51,31.51,77900.0,20.0574,20.0765,20.032,20.032,77900.0
2011-04-28 15:00:00,31.52,31.62,31.51,31.6,130200.0,20.0383,20.1019,20.032,20.0892,130200.0
2011-04-28 15:30:00,31.6,31.65,31.54,31.62,297200.0,20.0892,20.121,20.051,20.1019,297200.0
2011-04-29 09:30:00,31.53,31.58,31.36,31.44,84100.0,20.0447,20.0765,19.9366,19.9874,84100.0
2011-04-29 10:00:00,31.45,31.49,31.43,31.48,50600.0,19.9938,20.0192,19.9811,20.0129,50600.0
2011-04-29 10:30:00,31.48,31.5,31.46,31.46,36500.0,20.0129,20.0256,20.0002,20.0002,36500.0
2011-04-29 11:00:00,31.46,31.48,31.44,31.46,50000.0,20.0002,20.0129,19.9874,20.0002,50000.0
2011-04-29 11:30:00,31.46,31.59,31.46,31.57,28100.0,20.0002,20.0828,20.0002,20.0701,28100.0
2011-04-29 12:00:00,31.57,31.67,31.57,31.67,24600.0,20.0701,20.1337,20.0701,20.1337,24600.0
2011-04-29 12:30:00,31.67,31.71,31.67,31.69,16000.0,20.1337,20.1591,20.1337,20.1464,16000.0
2011-04-29 13:00:00,31.7,31.71,31.61,31.61,25000.0,20.1527,20.1591,20.0955,20.0955,25000.0
2011-04-29 13:30:00,31.61,31.64,31.61,31.62,26500.0,20.0955,20.1146,20.0955,20.1019,26500.0
2011-04-29 14:00:00,31.62,31.68,31.6,31.68,21500.0,20.1019,20.14,20.0892,20.14,21500.0
2011-04-29 14:30:00,31.67,31.72,31.67,31.7,34100.0,20.1337,20.1655,20.1337,20.1527,34100.0
2011-04-29 15:00:00,31.71,31.71,31.63,31.66,73200.0,20.1591,20.1591,20.1082,20.1273,73200.0
2011-04-29 15:30:00,31.66,31.68,31.62,31.68,106600.0,20.1273,20.14,20.1019,20.14,106600.0
2011-05-02 09:30:00,31.75,31.84,31.64,31.68,46500.0,20.1845,20.2417,20.1146,20.14,46500.0
2011-05-02 10:00:00,31.68,31.69,31.58,31.6,37700.0,20.14,20.1464,20.0765,20.0892,37700.0
2011-05-02 10:30:00,31.6,31.62,31.59,31.6,21900.0,20.0892,20.1019,20.0828,20.0892,21900.0
2011-05-02 11:00:00,31.59,31.59,31.46,31.47,31400.0,20.0828,20.0828,20.0002,20.0065,31400.0
2011-05-02 11:30:00,31.46,31.5,31.44,31.5,32400.0,20.0002,20.0256,19.9874,20.0256,32400.0
2011-05-02 12:00:00,31.5,31.5,31.43,31.43,40800.0,20.0256,20.0256,19.9811,19.9811,40800.0
2011-05-02 12:30:00,31.44,31.44,31.41,31.42,28600.0,19.9874,19.9874,19.9684,19.9747,28600.0
2011-05-02 13:00:00,31.43,31.48,31.43,31.48,31600.0,19.9811,20.0129,19.9811,20.0129,31600.0
2011-05-02 13:30:00,31.48,31.5,31.45,31.45,26000.0,20.0129,20.0256,19.9938,19.9938,26000.0
2011-05-02 14:00:00,31.45,31.53,31.44,31.5,41300.0,19.9938,20.0447,19.9874,20.0256,41300.0
2011-05-02 14:30:00,31.5,31.51,31.4,31.4,30300.0,20.0256,20.032,19.962,19.962,30300.0
2011-05-02 15:00:00,31.4,31.46,31.4,31.43,53400.0,19.962,20.0002,19.962,19.9811,53400.0
2011-05-02 15:30:00,31.43,31.47,31.39,31.43,165000.0,19.9811,20.0065,19.9557,19.9811,165000.0
2011-05-03 09:30:00,31.32,31.43,31.26,31.36,83200.0,19.9112,19.9811,19.873,19.9366,83200.0
2011-05-03 10:00:00,31.35,31.36,31.2,31.24,46500.0,19.9302,19.9366,19.8349,19.8603,46500.0
2011-05-03 10:30:00,31.24,31.26,31.16,31.18,29800.0,19.8603,19.873,19.8094,19.8222,29800.0
2011-05-03 11:00:00,31.19,31.21,31.04,31.05,81600.0,19.8285,19.8412,19.7332,19.7395,81600.0
2011-05-03 11:30:00,31.06,31.08,30.99,30.99,87900.0,19.7459,19.7586,19.7014,19.7014,87900.0
2011-05-03 12:00:00,30.99,31.01,30.92,30.95,68900.0,19.7014,19.7141,19.6569,19.6759,68900.0
2011-05-03 12:30:00,30.95,30.99,30.94,30.97,35600.0,19.6759,19.7014,19.6696,19.6887,35600.0
2011-05-03 13:00:00,30.97,30.98,30.94,30.96,33900.0,19.6887,19.695,19.6696,19.6823,33900.0
2011-05-03 13:30:00,30.95,31.01,30.94,31.01,60900.0,19.6759,19.7141,19.6696,19.7141,60900.0
2011-05-03 14:00:00,31.01,31.08,30.97,31.08,51500.0,19.7141,19.7586,19.6887,19.7586,51500.0
2011-05-03 14:30:00,31.08,31.11,31.03,31.1,78400.0,19.7586,19.7777,19.7268,19.7713,78400.0
2011-05-03 15:00:00,31.1,31.25,31.09,31.24,86400.0,19.7713,19.8667,19.7649,19.8603,86400.0
2011-05-03 15:30:00,31.23,31.34,31.23,31.3,173000.0,19.8539,19.9239,19.8539,19.8984,173000.0
2011-05-04 09:30:00,31.31,31.43,31.1,31.12,55700.0,19.9048,19.9811,19.7713,19.784,55700.0
2011-05-04 10:00:00,31.12,31.14,31.0,31.11,40300.0,19.784,19.7967,19.7077,19.7777,40300.0
2011-05-04 10:30:00,31.12,31.25,31.1,31.22,38500.0,19.784,19.8667,19.7713,19.8476,38500.0
2011-05-04 11:00:00,31.21,31.27,31.12,31.19,31200.0,19.8412,19.8794,19.784,19.8285,31200.0
2011-05-04 11:30:00,31.2,31.21,31.15,31.16,22000.0,19.8349,19.8412,19.8031,19.8094,22000.0
2011-05-04 12:00:00,31.17,31.2,31.06,31.09,33500.0,19.8158,19.8349,19.7459,19.7649,33500.0
2011-05-04 12:30:00,31.09,31.13,31.09,31.12,26200.0,19.7649,19.7904,19.7649,19.784,26200.0
2011-05-04 13:00:00,31.12,31.24,31.11,31.19,43400.0,19.784,19.8603,19.7777,19.8285,43400.0
2011-05-04 13:30:00,31.2,31.25,31.17,31.22,30300.0,19.8349,19.8667,19.8158,19.8476,30300.0
2011-05-04 14:00:00,31.21,31.27,31.16,31.26,31700.0,19.8412,19.8794,19.8094,19.873,31700.0
2011-05-04 14:30:00,31.25,31.27,31.17,31.17,30100.0,19.8667,19.8794,19.8158,19.8158,30100.0
2011-05-04 15:00:00,31.17,31.22,31.15,31.2,56700.0,19.8158,19.8476,19.8031,19.8349,56700.0
2011-05-04 15:30:00,31.2,31.25,31.17,31.22,113100.0,19.8349,19.8667,19.8158,19.8476,113100.0
2011-05-05 09:30:00,31.08,31.2,30.87,30.89,44600.0,19.7586,19.8349,19.6251,19.6378,44600.0
2011-05-05 10:00:00,30.92,30.92,30.8,30.85,29900.0,19.6569,19.6569,19.5806,19.6124,29900.0
2011-05-05 10:30:00,30.85,30.93,30.81,30.91,17300.0,19.6124,19.6632,19.5869,19.6505,17300.0
2011-05-05 11:00:00,30.9,30.98,30.86,30.96,30300.0,19.6442,19.695,19.6187,19.6823,30300.0
2011-05-05 11:30:00,30.97,31.15,30.96,31.1,23300.0,19.6887,19.8031,19.6823,19.7713,23300.0
2011-05-05 12:00:00,31.1,31.15,31.04,31.08,24000.0,19.7713,19.8031,19.7332,19.7586,24000.0
2011-05-05 12:30:00,31.08,31.08,30.98,30.99,21300.0,19.7586,19.7586,19.695,19.7014,21300.0
2011-05-05 13:00:00,31.0,31.07,30.99,31.06,15200.0,19.7077,19.7522,19.7014,19.7459,15200.0
2011-05-05 13:30:00,31.06,31.07,31.01,31.04,27600.0,19.7459,19.7522,19.7141,19.7332,27600.0
2011-05-05 14:00:00,31.04,31.05,31.01,31.03,24100.0,19.7332,19.7395,19.7141,19.7268,24100.0
2011-05-05 14:30:00,31.04,31.07,30.98,30.99,43400.0,19.7332,19.7522,19.695,19.7014,43400.0
2011-05-05 15:00:00,30.98,30.99,30.68,30.68,132100.0,19.695,19.7014,19.5043,19.5043,132100.0
2011-05-05 15:30:00,30.67,30.81,30.66,30.76,195400.0,19.4979,19.5869,19.4916,19.5552,195400.0
2011-05-06 09:30:00,31.06,31.18,31.0,31.15,43000.0,19.7459,19.8222,19.7077,19.8031,43000.0
2011-05-06 10:00:00,31.16,31.19,31.08,31.09,36400.0,19.8094,19.8285,19.7586,19.7649,36400.0
2011-05-06 10:30:00,31.09,31.14,31.06,31.11,17200.0,19.7649,19.7967,19.7459,19.7777,17200.0
2011-05-06 11:00:00,31.12,31.21,31.07,31.2,37000.0,19.784,19.8412,19.7522,19.8349,37000.0
2011-05-06 11:30:00,31.2,31.25,31.16,31.19,40600.0,19.8349,19.8667,19.8094,19.8285,40600.0
2011-05-06 12:00:00,31.18,31.22,31.09,31.13,54700.0,19.8222,19.8476,19.7649,19.7904,54700.0
2011-05-06 12:30:00,31.13,31.17,31.03,31.05,29100.0,19.7904,19.8158,19.7268,19.7395,29100.0
2011-05-06 13:00:00,31.07,31.11,30.88,30.91,59400.0,19.7522,19.7777,19.6314,19.6505,59400.0
2011-05-06 13:30:00,30.9,30.99,30.88,30.99,106000.0,19.6442,19.7014,19.6314,19.7014,106000.0
2011-05-06 14:00:00,30.99,31.1,30.98,31.0,48600.0,19.7014,19.7713,19.695,19.7077,48600.0
2011-05-06 14:30:00,31.0,31.0,30.89,30.95,39600.0,19.7077,19.7077,19.6378,19.6759,39600.0
2011-05-06 15:00:00,30.95,31.01,30.92,30.94,32600.0,19.6759,19.7141,19.6569,19.6696,32600.0
2011-05-06 15:30:00,30.95,31.03,30.93,30.95,143400.0,19.6759,19.7268,19.6632,19.6759,143400.0
2011-05-09 09:30:00,30.98,31.03,30.84,30.84,74500.0,19.695,19.7268,19.606,19.606,74500.0
2011-05-09 10:00:00,30.84,30.91,30.78,30.85,89900.0,19.606,19.6505,19.5679,19.6124,89900.0
2011-05-09 10:30:00,30.85,31.01,30.84,30.99,78600.0,19.6124,19.7141,19.606,19.7014,78600.0
2011-05-09 11:00:00,31.0,31.01,30.95,30.99,39100.0,19.7077,19.7141,19.6759,19.7014,39100.0
2011-05-09 11:30:00,30.99,31.14,30.98,31.13,40300.0,19.7014,19.7967,19.695,19.7904,40300.0
2011-05-09 12:00:00,31.14,31.29,31.12,31.25,54600.0,19.7967,19.8921,19.784,19.8667,54600.0
2011-05-09 12:30:00,31.24,31.25,31.16,31.22,106600.0,19.8603,19.8667,19.8094,19.8476,106600.0
2011-05-09 13:00:00,31.21,31.22,31.16,31.2,47500.0,19.8412,19.8476,19.8094,19.8349,47500.0
2011-05-09 13:30:00,31.2,31.26,31.19,31.21,41500.0,19.8349,19.873,19.8285,19.8412,41500.0
2011-05-09 14:00:00,31.22,31.28,31.2,31.24,45800.0,19.8476,19.8857,19.8349,19.8603,45800.0
2011-05-09 14:30:00,31.24,31.29,31.19,31.21,33400.0,19.8603,19.8921,19.8285,19.8412,33400.0
2011-05-09 15:00:00,31.21,31.24,31.2,31.22,52300.0,19.8412,19.8603,19.8349,19.8476,52300.0
2011-05-09 15:30:00,31.22,31.32,31.21,31.26,174600.0,19.8476,19.9112,19.8412,19.873,174600.0
2011-05-10 09:30:00,31.3,31.53,31.21,31.45,32400.0,19.8984,20.0447,19.8412,19.9938,32400.0
2011-05-10 10:00:00,31.43,31.49,31.38,31.48,26800.0,19.9811,20.0192,19.9493,20.0129,26800.0
2011-05-10 10:30:00,31.47,31.51,31.44,31.51,22800.0,20.0065,20.032,19.9874,20.032,22800.0
2011-05-10 11:00:00,31.5,31.52,31.42,31.43,32100.0,20.0256,20.0383,19.9747,19.9811,32100.0
2011-05-10 11:30:00,31.44,31.46,31.42,31.43,57000.0,19.9874,20.0002,19.9747,19.9811,57000.0
2011-05-10 12:00:00,31.43,31.46,31.41,31.45,36300.0,19.9811,20.0002,19.9684,19.9938,36300.0
2011-05-10 12:30:00,31.45,31.46,31.42,31.44,40600.0,19.9938,20.0002,19.9747,19.9874,40600.0
2011-05-10 13:00:00,31.43,31.44,31.39,31.4,32000.0,19.9811,19.9874,19.9557,19.962,32000.0
2011-05-10 13:30:00,31.4,31.43,31.4,31.43,36500.0,19.962,19.9811,19.962,19.9811,36500.0
2011-05-10 14:00:00,31.42,31.42,31.38,31.4,45100.0,19.9747,19.9747,19.9493,19.962,45100.0
2011-05-10 14:30:00,31.4,31.48,31.38,31.47,34500.0,19.962,20.0129,19.9493,20.0065,34500.0
2011-05-10 15:00:00,31.47,31.55,31.47,31.52,47800.0,20.0065,20.0574,20.0065,20.0383,47800.0
2011-05-10 15:30:00,31.51,31.52,31.48,31.52,103500.0,20.032,20.0383,20.0129,20.0383,103500.0
2011-05-11 09:30:00,31.45,31.56,31.31,31.48,36800.0,19.9938,20.0637,19.9048,20.0129,36800.0
2011-05-11 10:00:00,31.48,31.48,31.35,31.41,37600.0,20.0129,20.0129,19.9302,19.9684,37600.0
2011-05-11 10:30:00,31.41,31.41,31.3,31.35,40700.0,19.9684,19.9684,19.8984,19.9302,40700.0
2011-05-11 11:00:00,31.35,31.38,31.28,31.29,22700.0,19.9302,19.9493,19.8857,19.8921,22700.0
2011-05-11 11:30:00,31.28,31.29,31.17,31.2,74800.0,19.8857,19.8921,19.8158,19.8349,74800.0
2011-05-11 12:00:00,31.21,31.21,31.01,31.04,77400.0,19.8412,19.8412,19.7141,19.7332,77400.0
2011-05-11 12:30:00,31.03,31.07,30.99,31.06,48900.0,19.7268,19.7522,19.7014,19.7459,48900.0
2011-05-11 13:00:00,31.07,31.1,31.04,31.05,29500.0,19.7522,19.7713,19.7332,19.7395,29500.0
2011-05-11 13:30:00,31.04,31.1,30.99,31.05,32300.0,19.7332,19.7713,19.7014,19.7395,32300.0
2011-05-11 14:00:00,31.05,31.07,30.94,30.95,56100.0,19.7395,19.7522,19.6696,19.6759,56100.0
2011-05-11 14:30:00,30.95,31.02,30.93,30.94,80800.0,19.6759,19.7204,19.6632,19.6696,80800.0
2011-05-11 15:00:00,30.93,31.02,30.92,31.0,60100.0,19.6632,19.7204,19.6569,19.7077,60100.0
2011-05-11 15:30:00,31.01,31.04,30.94,31.03,260500.0,19.7141,19.7332,19.6696,19.7268,260500.0
2011-05-12 09:30:00,30.83,30.85,30.71,30.75,91200.0,19.5997,19.6124,19.5234,19.5488,91200.0
2011-05-12 10:00:00,30.75,30.75,30.64,30.65,83100.0,19.5488,19.5488,19.4789,19.4852,83100.0
2011-05-12 10:30:00,30.65,30.7,30.6,30.62,58800.0,19.4852,19.517,19.4534,19.4661,58800.0
2011-05-12 11:00:00,30.61,30.73,30.59,30.68,131000.0,19.4598,19.5361,19.4471,19.5043,131000.0
2011-05-12 11:30:00,30.68,30.73,30.6,30.63,117000.0,19.5043,19.5361,19.4534,19.4725,117000.0
2011-05-12 12:00:00,30.64,30.65,30.57,30.65,80000.0,19.4789,19.4852,19.4344,19.4852,80000.0
2011-05-12 12:30:00,30.65,30.77,30.6,30.77,118600.0,19.4852,19.5615,19.4534,19.5615,118600.0
2011-05-12 13:00:00,30.76,31.0,30.76,30.95,110900.0,19.5552,19.7077,19.5552,19.6759,110900.0
2011-05-12 13:30:00,30.96,31.07,30.95,31.04,78700.0,19.6823,19.7522,19.6759,19.7332,78700.0
2011-05-12 14:00:00,31.04,31.13,31.04,31.13,118700.0,19.7332,19.7904,19.7332,19.7904,118700.0
2011-05-12 14:30:00,31.13,31.27,31.12,31.21,126800.0,19.7904,19.8794,19.784,19.8412,126800.0
2011-05-12 15:00:00,31.21,31.29,31.18,31.26,128500.0,19.8412,19.8921,19.8222,19.873,128500.0
2011-05-12 15:30:00,31.27,31.32,31.23,31.29,170000.0,19.8794,19.9112,19.8539,19.8921,170000.0
2011-05-13 09:30:00,31.28,31.28,31.14,31.17,37400.0,19.8857,19.8857,19.7967,19.8158,37400.0
2011-05-13 10:00:00,31.17,31.18,30.94,30.96,105700.0,19.8158,19.8222,19.6696,19.6823,105700.0
2011-05-13 10:30:00,30.97,31.0,30.9,30.93,50700.0,19.6887,19.7077,19.6442,19.6632,50700.0
2011-05-13 11:00:00,30.93,30.93,30.79,30.83,62900.0,19.6632,19.6632,19.5742,19.5997,62900.0
2011-05-13 11:30:00,30.84,30.92,30.83,30.86,36600.0,19.606,19.6569,19.5997,19.6187,36600.0
2011-05-13 12:00:00,30.87,30.89,30.79,30.85,65800.0,19.6251,19.6378,19.5742,19.6124,65800.0
2011-05-13 12:30:00,30.86,30.87,30.82,30.83,36200.0,19.6187,19.6251,19.5933,19.5997,36200.0
2011-05-13 13:00:00,30.83,30.91,30.81,30.85,35500.0,19.5997,19.6505,19.5869,19.6124,35500.0
2011-05-13 13:30:00,30.85,30.85,30.79,30.8,27700.0,19.6124,19.6124,19.5742,19.5806,27700.0
2011-05-13 14:00:00,30.8,30.91,30.79,30.91,36000.0,19.5806,19.6505,19.5742,19.6505,36000.0
2011-05-13 14:30:00,30.92,30.96,30.89,30.91,57200.0,19.6569,19.6823,19.6378,19.6505,57200.0
2011-05-13 15:00:00,30.91,30.93,30.88,30.89,66300.0,19.6505,19.6632,19.6314,19.6378,66300.0
2011-05-13 15:30:00,30.9,30.97,30.89,30.91,115400.0,19.6442,19.6887,19.6378,19.6505,115400.0
2011-05-16 09:30:00,30.86,30.9,30.75,30.83,37100.0,19.6187,19.6442,19.5488,19.5997,37100.0
2011-05-16 10:00:00,30.84,31.03,30.83,30.96,54000.0,19.606,19.7268,19.5997,19.6823,54000.0
2011-05-16 10:30:00,30.95,31.02,30.94,31.01,28000.0,19.6759,19.7204,19.6696,19.7141,28000.0
2011-05-16 11:00:00,31.0,31.05,30.99,31.01,27800.0,19.7077,19.7395,19.7014,19.7141,27800.0
2011-05-16 11:30:00,31.01,31.03,30.98,31.0,27600.0,19.7141,19.7268,19.695,19.7077,27600.0
2011-05-16 12:00:00,31.0,31.04,30.99,31.0,51300.0,19.7077,19.7332,19.7014,19.7077,51300.0
2011-05-16 12:30:00,31.0,31.06,30.99,31.0,41100.0,19.7077,19.7459,19.7014,19.7077,41100.0
2011-05-16 13:00:00,31.0,31.08,30.99,31.03,42100.0,19.7077,19.7586,19.7014,19.7268,42100.0
2011-05-16 13:30:00,31.03,31.08,31.03,31.05,24800.0,19.7268,19.7586,19.7268,19.7395,24800.0
2011-05-16 14:00:00,31.04,31.09,30.96,30.96,31900.0,19.7332,19.7649,19.6823,19.6823,31900.0
2011-05-16 14:30:00,30.96,31.04,30.96,30.99,82500.0,19.6823,19.7332,19.6823,19.7014,82500.0
2011-05-16 15:00:00,30.98,31.02,30.91,30.91,101800.0,19.695,19.7204,19.6505,19.6505,101800.0
2011-05-16 15:30:00,30.91,30.96,30.88,30.92,261200.0,19.6505,19.6823,19.6314,19.6569,261200.0
2011-05-17 09:30:00,30.76,30.92,30.76,30.87,40800.0,19.5552,19.6569,19.5552,19.6251,40800.0
2011-05-17 10:00:00,30.87,30.94,30.81,30.93,58400.0,19.6251,19.6696,19.5869,19.6632,58400.0
2011-05-17 10:30:00,30.91,30.92,30.83,30.89,36500.0,19.6505,19.6569,19.5997,19.6378,36500.0
2011-05-17 11:00:00,30.88,30.89,30.8,30.85,68400.0,19.6314,19.6378,19.5806,19.6124,68400.0
2011-05-17 11:30:00,30.86,30.91,30.81,30.85,78700.0,19.6187,19.6505,19.5869,19.6124,78700.0
2011-05-17 12:00:00,30.86,30.88,30.83,30.84,31700.0,19.6187,19.6314,19.5997,19.606,31700.0
2011-05-17 12:30:00,30.84,30.92,30.79,30.81,47900.0,19.606,19.6569,19.5742,19.5869,47900.0
2011-05-17 13:00:00,30.8,30.86,30.78,30.86,28800.0,19.5806,19.6187,19.5679,19.6187,28800.0
2011-05-17 13:30:00,30.86,30.93,30.85,30.88,43000.0,19.6187,19.6632,19.6124,19.6314,43000.0
2011-05-17 14:00:00,30.89,30.92,30.81,30.83,40500.0,19.6378,19.6569,19.5869,19.5997,40500.0
2011-05-17 14:30:00,30.84,30.93,30.79,30.93,60100.0,19.606,19.6632,19.5742,19.6632,60100.0
2011-05-17 15:00:00,30.92,30.92,30.81,30.85,70300.0,19.6569,19.6569,19.5869,19.6124,70300.0
2011-05-17 15:30:00,30.85,30.94,30.84,30.94,146000.0,19.6124,19.6696,19.606,19.6696,146000.0
2011-05-18 09:30:00,30.92,30.98,30.76,30.86,67700.0,19.6569,19.695,19.5552,19.6187,67700.0
2011-05-18 10:00:00,30.87,30.99,30.86,30.99,34000.0,19.6251,19.7014,19.6187,19.7014,34000.0
2011-05-18 10:30:00,30.98,31.07,30.98,31.04,31300.0,19.695,19.7522,19.695,19.7332,31300.0
2011-05-18 11:00:00,31.04,31.09,31.02,31.03,30100.0,19.7332,19.7649,19.7204,19.7268,30100.0
2011-05-18 11:30:00,31.03,31.11,31.03,31.03,38400.0,19.7268,19.7777,19.7268,19.7268,38400.0
2011-05-18 12:00:00,31.04,31.06,30.98,31.06,42700.0,19.7332,19.7459,19.695,19.7459,42700.0
2011-05-18 12:30:00,31.06,31.08,31.04,31.07,32100.0,19.7459,19.7586,19.7332,19.7522,32100.0
2011-05-18 13:00:00,31.07,31.09,31.04,31.05,31000.0,19.7522,19.7649,19.7332,19.7395,31000.0
2011-05-18 13:30:00,31.05,31.1,31.04,31.09,38500.0,19.7395,19.7713,19.7332,19.7649,38500.0
2011-05-18 14:00:00,31.09,31.14,31.02,31.04,64600.0,19.7649,19.7967,19.7204,19.7332,64600.0
2011-05-18 14:30:00,31.04,31.06,31.01,31.06,55400.0,19.7332,19.7459,19.7141,19.7459,55400.0
2011-05-18 15:00:00,31.05,31.15,31.05,31.11,62900.0,19.7395,19.8031,19.7395,19.7777,62900.0
2011-05-18 15:30:00,31.11,31.14,31.06,31.13,96700.0,19.7777,19.7967,19.7459,19.7904,96700.0
2011-05-19 09:30:00,31.16,31.28,30.87,30.89,128500.0,19.8094,19.8857,19.6251,19.6378,128500.0
2011-05-19 10:00:00,30.89,30.89,30.79,30.88,60300.0,19.6378,19.6378,19.5742,19.6314,60300.0
2011-05-19 10:30:00,30.88,30.96,30.86,30.95,93600.0,19.6314,19.6823,19.6187,19.6759,93600.0
2011-05-19 11:00:00,30.95,30.97,30.93,30.95,58700.0,19.6759,19.6887,19.6632,19.6759,58700.0
2011-05-19 11:30:00,30.95,30.98,30.92,30.95,49500.0,19.6759,19.695,19.6569,19.6759,49500.0
2011-05-19 12:00:00,30.95,31.08,30.94,31.06,40100.0,19.6759,19.7586,19.6696,19.7459,40100.0
2011-05-19 12:30:00,31.07,31.1,30.95,30.95,98000.0,19.7522,19.7713,19.6759,19.6759,98000.0
2011-05-19 13:00:00,30.95,31.07,30.95,31.06,50300.0,19.6759,19.7522,19.6759,19.7459,50300.0
2011-05-19 13:30:00,31.06,31.07,30.96,30.99,55500.0,19.7459,19.7522,19.6823,19.7014,55500.0
2011-05-19 14:00:00,31.0,31.01,30.91,30.93,72500.0,19.7077,19.7141,19.6505,19.6632,72500.0
2011-05-19 14:30:00,30.93,30.98,30.89,30.96,90900.0,19.6632,19.695,19.6378,19.6823,90900.0
2011-05-19 15:00:00,30.96,31.0,30.96,30.98,91100.0,19.6823,19.7077,19.6823,19.695,91100.0
2011-05-19 15:30:00,30.98,31.0,30.96,31.0,162800.0,19.695,19.7077,19.6823,19.7077,162800.0
2011-05-20 09:30:00,30.93,31.03,30.82,30.83,73900.0,19.6632,19.7268,19.5933,19.5997,73900.0
2011-05-20 10:00:00,30.81,30.87,30.79,30.86,28900.0,19.5869,19.6251,19.5742,19.6187,28900.0
2011-05-20 10:30:00,30.85,30.86,30.73,30.75,34700.0,19.6124,19.6187,19.5361,19.5488,34700.0
2011-05-20 11:00:00,30.75,30.82,30.73,30.76,29500.0,19.5488,19.5933,19.5361,19.5552,29500.0
2011-05-20 11:30:00,30.76,30.84,30.74,30.74,28000.0,19.5552,19.606,19.5424,19.5424,28000.0
2011-05-20 12:00:00,30.75,30.82,30.7,30.82,31700.0,19.5488,19.5933,19.517,19.5933,31700.0
2011-05-20 12:30:00,30.82,30.84,30.77,30.78,29400.0,19.5933,19.606,19.5615,19.5679,29400.0
2011-05-20 13:00:00,30.78,30.84,30.77,30.8,22600.0,19.5679,19.606,19.5615,19.5806,22600.0
2011-05-20 13:30:00,30.81,30.86,30.77,30.79,41500.0,19.5869,19.6187,19.5615,19.5742,41500.0
2011-05-20 14:00:00,30.78,30.79,30.7,30.75,47800.0,19.5679,19.5742,19.517,19.5488,47800.0
2011-05-20 14:30:00,30.75,30.79,30.68,30.7,63400.0,19.5488,19.5742,19.5043,19.517,63400.0
2011-05-20 15:00:00,30.7,30.7,30.64,30.68,83900.0,19.517,19.517,19.4789,19.5043,83900.0
2011-05-20 15:30:00,30.68,30.74,30.62,30.68,190200.0,19.5043,19.5424,19.4661,19.5043,190200.0
2011-05-23 09:30:00,30.32,30.4,30.2,30.36,119500.0,19.2754,19.3263,19.1991,19.3009,119500.0
2011-05-23 10:00:00,30.36,30.37,30.2,30.24,74700.0,19.3009,19.3072,19.1991,19.2246,74700.0
2011-05-23 10:30:00,30.24,30.3,30.21,30.23,68300.0,19.2246,19.2627,19.2055,19.2182,68300.0
2011-05-23 11:00:00,30.22,30.26,30.1,30.13,109600.0,19.2119,19.2373,19.1356,19.1546,109600.0
2011-05-23 11:30:00,30.13,30.14,30.03,30.1,87000.0,19.1546,19.161,19.0911,19.1356,87000.0
2011-05-23 12:00:00,30.09,30.16,30.05,30.15,53900.0,19.1292,19.1737,19.1038,19.1674,53900.0
2011-05-23 12:30:00,30.15,30.22,30.13,30.19,35400.0,19.1674,19.2119,19.1546,19.1928,35400.0
2011-05-23 13:00:00,30.19,30.21,30.16,30.17,29800.0,19.1928,19.2055,19.1737,19.1801,29800.0
2011-05-23 13:30:00,30.17,30.19,30.14,30.19,32300.0,19.1801,19.1928,19.161,19.1928,32300.0
2011-05-23 14:00:00,30.19,30.24,30.17,30.21,27700.0,19.1928,19.2246,19.1801,19.2055,27700.0
2011-05-23 14:30:00,30.2,30.27,30.19,30.24,41800.0,19.1991,19.2436,19.1928,19.2246,41800.0
2011-05-23 15:00:00,30.25,30.28,30.21,30.25,76600.0,19.2309,19.25,19.2055,19.2309,76600.0
2011-05-23 15:30:00,30.26,30.28,30.16,30.19,177600.0,19.2373,19.25,19.1737,19.1928,177600.0
2011-05-24 09:30:00,30.2,30.24,30.04,30.12,55400.0,19.1991,19.2246,19.0974,19.1483,55400.0
2011-05-24 10:00:00,30.12,30.23,30.12,30.16,55200.0,19.1483,19.2182,19.1483,19.1737,55200.0
2011-05-24 10:30:00,30.16,30.16,30.05,30.05,62300.0,19.1737,19.1737,19.1038,19.1038,62300.0
2011-05-24 11:00:00,30.05,30.08,29.98,29.99,66400.0,19.1038,19.1229,19.0593,19.0656,66400.0
2011-05-24 11:30:00,29.98,30.02,29.91,29.95,57700.0,19.0593,19.0847,19.0148,19.0402,57700.0
2011-05-24 12:00:00,29.94,29.96,29.9,29.92,66300.0,19.0339,19.0466,19.0084,19.0211,66300.0
2011-05-24 12:30:00,29.92,29.92,29.86,29.86,56200.0,19.0211,19.0211,18.983,18.983,56200.0
2011-05-24 13:00:00,29.87,29.9,29.83,29.85,45400.0,18.9893,19.0084,18.9639,18.9766,45400.0
2011-05-24 13:30:00,29.85,29.86,29.81,29.82,51700.0,18.9766,18.983,18.9512,18.9576,51700.0
2011-05-24 14:00:00,29.82,29.88,29.82,29.86,186900.0,18.9576,18.9957,18.9576,18.983,186900.0
2011-05-24 14:30:00,29.86,29.89,29.81,29.85,80100.0,18.983,19.0021,18.9512,18.9766,80100.0
2011-05-24 15:00:00,29.86,29.91,29.85,29.89,103400.0,18.983,19.0148,18.9766,19.0021,103400.0
2011-05-24 15:30:00,29.89,29.94,29.86,29.89,171900.0,19.0021,19.0339,18.983,19.0021,171900.0
2011-05-25 09:30:00,29.9,29.93,29.68,29.71,65500.0,19.0084,19.0275,18.8686,18.8876,65500.0
2011-05-25 10:00:00,29.69,29.73,29.55,29.64,78700.0,18.8749,18.9003,18.7859,18.8431,78700.0
2011-05-25 10:30:00,29.64,29.81,29.63,29.72,100000.0,18.8431,18.9512,18.8368,18.894,100000.0
2011-05-25 11:00:00,29.72,29.82,29.69,29.72,81000.0,18.894,18.9576,18.8749,18.894,81000.0
2011-05-25 11:30:00,29.73,29.89,29.72,29.8,47200.0,18.9003,19.0021,18.894,18.9448,47200.0
2011-05-25 12:00:00,29.8,29.8,29.74,29.78,38200.0,18.9448,18.9448,18.9067,18.9321,38200.0
2011-05-25 12:30:00,29.77,29.79,29.77,29.77,25800.0,18.9258,18.9385,18.9258,18.9258,25800.0
2011-05-25 13:00:00,29.78,29.78,29.7,29.71,31300.0,18.9321,18.9321,18.8813,18.8876,31300.0
2011-05-25 13:30:00,29.71,29.77,29.71,29.74,36100.0,18.8876,18.9258,18.8876,18.9067,36100.0
2011-05-25 14:00:00,29.74,29.81,29.72,29.8,36000.0,18.9067,18.9512,18.894,18.9448,36000.0
2011-05-25 14:30:00,29.8,29.84,29.77,29.81,63200.0,18.9448,18.9703,18.9258,18.9512,63200.0
2011-05-25 15:00:00,29.81,29.94,29.8,29.89,84700.0,18.9512,19.0339,18.9448,19.0021,84700.0
2011-05-25 15:30:00,29.9,29.9,29.84,29.86,150600.0,19.0084,19.0084,18.9703,18.983,150600.0
2011-05-26 09:30:00,29.84,29.85,29.64,29.64,43900.0,18.9703,18.9766,18.8431,18.8431,43900.0
2011-05-26 10:00:00,29.64,29.75,29.61,29.73,32800.0,18.8431,18.9131,18.8241,18.9003,32800.0
2011-05-26 10:30:00,29.72,29.81,29.72,29.75,43600.0,18.894,18.9512,18.894,18.9131,43600.0
2011-05-26 11:00:00,29.74,29.81,29.71,29.8,31300.0,18.9067,18.9512,18.8876,18.9448,31300.0
2011-05-26 11:30:00,29.8,29.81,29.75,29.8,63900.0,18.9448,18.9512,18.9131,18.9448,63900.0
2011-05-26 12:00:00,29.8,29.86,29.78,29.85,53000.0,18.9448,18.983,18.9321,18.9766,53000.0
2011-05-26 12:30:00,29.86,29.98,29.85,29.98,37600.0,18.983,19.0593,18.9766,19.0593,37600.0
2011-05-26 13:00:00,29.99,30.02,29.94,30.01,42200.0,19.0656,19.0847,19.0339,19.0784,42200.0
2011-05-26 13:30:00,30.0,30.01,29.96,29.97,35300.0,19.072,19.0784,19.0466,19.0529,35300.0
2011-05-26 14:00:00,29.97,30.1,29.97,30.09,60500.0,19.0529,19.1356,19.0529,19.1292,60500.0
2011-05-26 14:30:00,30.09,30.16,30.09,30.13,59900.0,19.1292,19.1737,19.1292,19.1546,59900.0
2011-05-26 15:00:00,30.12,30.13,30.03,30.1,55100.0,19.1483,19.1546,19.0911,19.1356,55100.0
2011-05-26 15:30:00,30.1,30.13,30.06,30.1,129300.0,19.1356,19.1546,19.1101,19.1356,129300.0
2011-05-27 09:30:00,30.16,30.24,30.11,30.16,31500.0,19.1737,19.2246,19.1419,19.1737,31500.0
2011-05-27 10:00:00,30.16,30.17,29.93,30.17,189900.0,19.1737,19.1801,19.0275,19.1801,189900.0
2011-05-27 10:30:00,30.17,30.18,30.12,30.14,46800.0,19.1801,19.1864,19.1483,19.161,46800.0
2011-05-27 11:00:00,30.14,30.16,30.06,30.08,76000.0,19.161,19.1737,19.1101,19.1229,76000.0
2011-05-27 11:30:00,30.08,30.08,30.03,30.04,56300.0,19.1229,19.1229,19.0911,19.0974,56300.0
2011-05-27 12:00:00,30.05,30.05,29.96,29.96,52000.0,19.1038,19.1038,19.0466,19.0466,52000.0
2011-05-27 12:30:00,29.97,30.01,29.95,29.95,57100.0,19.0529,19.0784,19.0402,19.0402,57100.0
2011-05-27 13:00:00,29.95,29.97,29.94,29.96,25400.0,19.0402,19.0529,19.0339,19.0466,25400.0
2011-05-27 13:30:00,29.96,30.01,29.96,30.01,24000.0,19.0466,19.0784,19.0466,19.0784,24000.0
2011-05-27 14:00:00,30.01,30.02,30.0,30.02,42200.0,19.0784,19.0847,19.072,19.0847,42200.0
2011-05-27 14:30:00,30.02,30.03,29.99,29.99,44400.0,19.0847,19.0911,19.0656,19.0656,44400.0
2011-05-27 15:00:00,30.0,30.0,29.94,29.99,65600.0,19.072,19.072,19.0339,19.0656,65600.0
2011-05-27 15:30:00,29.99,30.09,29.98,30.08,112200.0,19.0656,19.1292,19.0593,19.1229,112200.0
2011-05-31 09:30:00,30.31,30.35,30.14,30.16,54200.0,19.2691,19.2945,19.161,19.1737,54200.0
2011-05-31 10:00:00,30.16,30.19,30.1,30.12,45300.0,19.1737,19.1928,19.1356,19.1483,45300.0
2011-05-31 10:30:00,30.14,30.17,30.1,30.16,45800.0,19.161,19.1801,19.1356,19.1737,45800.0
2011-05-31 11:00:00,30.16,30.25,30.12,30.25,44500.0,19.1737,19.2309,19.1483,19.2309,44500.0
2011-05-31 11:30:00,30.24,30.29,30.23,30.23,35300.0,19.2246,19.2564,19.2182,19.2182,35300.0
2011-05-31 12:00:00,30.23,30.31,30.2,30.3,38700.0,19.2182,19.2691,19.1991,19.2627,38700.0
2011-05-31 12:30:00,30.29,30.31,30.23,30.29,45100.0,19.2564,19.2691,19.2182,19.2564,45100.0
2011-05-31 13:00:00,30.28,30.36,30.22,30.31,104800.0,19.25,19.3009,19.2119,19.2691,104800.0
2011-05-31 13:30:00,30.31,30.36,30.29,30.34,43000.0,19.2691,19.3009,19.2564,19.2881,43000.0
2011-05-31 14:00:00,30.33,30.38,30.32,30.38,39100.0,19.2818,19.3136,19.2754,19.3136,39100.0
2011-05-31 14:30:00,30.37,30.38,30.3,30.32,45100.0,19.3072,19.3136,19.2627,19.2754,45100.0
2011-05-31 15:00:00,30.32,30.35,30.28,30.33,58800.0,19.2754,19.2945,19.25,19.2818,58800.0
2011-05-31 15:30:00,30.33,30.43,30.27,30.43,190000.0,19.2818,19.3454,19.2436,19.3454,190000.0
2011-06-01 09:30:00,30.28,30.37,30.11,30.35,63200.0,19.25,19.3072,19.1419,19.2945,63200.0
2011-06-01 10:00:00,30.34,30.4,30.22,30.37,167100.0,19.2881,19.3263,19.2119,19.3072,167100.0
2011-06-01 10:30:00,30.36,30.4,30.25,30.3,94600.0,19.3009,19.3263,19.2309,19.2627,94600.0
2011-06-01 11:00:00,30.3,30.34,30.23,30.3,46900.0,19.2627,19.2881,19.2182,19.2627,46900.0
2011-06-01 11:30:00,30.29,30.3,30.21,30.22,51500.0,19.2564,19.2627,19.2055,19.2119,51500.0
2011-06-01 12:00:00,30.22,30.25,30.07,30.1,79100.0,19.2119,19.2309,19.1165,19.1356,79100.0
2011-06-01 12:30:00,30.1,30.13,30.08,30.09,41000.0,19.1356,19.1546,19.1229,19.1292,41000.0
2011-06-01 13:00:00,30.09,30.11,29.98,30.02,62900.0,19.1292,19.1419,19.0593,19.0847,62900.0
2011-06-01 13:30:00,30.02,30.05,29.98,29.99,50700.0,19.0847,19.1038,19.0593,19.0656,50700.0
2011-06-01 14:00:00,29.99,29.99,29.91,29.98,52700.0,19.0656,19.0656,19.0148,19.0593,52700.0
2011-06-01 14:30:00,29.97,30.03,29.94,30.02,99000.0,19.0529,19.0911,19.0339,19.0847,99000.0
2011-06-01 15:00:00,30.01,30.05,29.97,29.99,134400.0,19.0784,19.1038,19.0529,19.0656,134400.0
2011-06-01 15:30:00,30.0,30.01,29.77,29.77,350300.0,19.072,19.0784,18.9258,18.9258,350300.0
2011-06-02 09:30:00,29.91,30.13,29.79,29.96,142000.0,19.0148,19.1546,18.9385,19.0466,142000.0
2011-06-02 10:00:00,29.96,30.0,29.77,29.9,141200.0,19.0466,19.072,18.9258,19.0084,141200.0
2011-06-02 10:30:00,29.91,29.95,29.84,29.84,82000.0,19.0148,19.0402,18.9703,18.9703,82000.0
2011-06-02 11:00:00,29.84,29.89,29.81,29.85,111600.0,18.9703,19.0021,18.9512,18.9766,111600.0
2011-06-02 11:30:00,29.85,29.87,29.77,29.85,99900.0,18.9766,18.9893,18.9258,18.9766,99900.0
2011-06-02 12:00:00,29.86,29.86,29.7,29.76,95400.0,18.983,18.983,18.8813,18.9194,95400.0
2011-06-02 12:30:00,29.77,29.92,29.77,29.85,69700.0,18.9258,19.0211,18.9258,18.9766,69700.0
2011-06-02 13:00:00,29.86,29.92,29.85,29.87,97800.0,18.983,19.0211,18.9766,18.9893,97800.0
2011-06-02 13:30:00,29.87,29.87,29.8,29.86,67200.0,18.9893,18.9893,18.9448,18.983,67200.0
2011-06-02 14:00:00,29.85,29.93,29.73,29.74,106200.0,18.9766,19.0275,18.9003,18.9067,106200.0
2011-06-02 14:30:00,29.73,29.8,29.73,29.8,101100.0,18.9003,18.9448,18.9003,18.9448,101100.0
2011-06-02 15:00:00,29.8,29.83,29.72,29.72,138300.0,18.9448,18.9639,18.894,18.894,138300.0
2011-06-02 15:30:00,29.73,29.73,29.63,29.67,349900.0,18.9003,18.9003,18.8368,18.8622,349900.0
2011-06-03 09:30:00,29.4,29.59,29.37,29.46,95200.0,18.6906,18.8113,18.6715,18.7287,95200.0
2011-06-03 10:00:00,29.47,29.6,29.46,29.55,70700.0,18.7351,18.8177,18.7287,18.7859,70700.0
2011-06-03 10:30:00,29.55,29.67,29.54,29.58,66000.0,18.7859,18.8622,18.7796,18.805,66000.0
2011-06-03 11:00:00,29.58,29.63,29.54,29.59,65900.0,18.805,18.8368,18.7796,18.8113,65900.0
2011-06-03 11:30:00,29.59,29.64,29.53,29.63,69000.0,18.8113,18.8431,18.7732,18.8368,69000.0
2011-06-03 12:00:00,29.64,29.67,29.61,29.64,63500.0,18.8431,18.8622,18.8241,18.8431,63500.0
2011-06-03 12:30:00,29.65,29.7,29.58,29.58,86000.0,18.8495,18.8813,18.805,18.805,86000.0
2011-06-03 13:00:00,29.59,29.59,29.5,29.51,95600.0,18.8113,18.8113,18.7541,18.7605,95600.0
2011-06-03 13:30:00,29.51,29.57,29.48,29.51,71600.0,18.7605,18.7986,18.7414,18.7605,71600.0
2011-06-03 14:00:00,29.52,29.56,29.44,29.44,96800.0,18.7668,18.7923,18.716,18.716,96800.0
2011-06-03 14:30:00,29.44,29.48,29.41,29.45,93200.0,18.716,18.7414,18.6969,18.7223,93200.0
2011-06-03 15:00:00,29.45,29.47,29.4,29.44,134100.0,18.7223,18.7351,18.6906,18.716,134100.0
2011-06-03 15:30:00,29.44,29.54,29.42,29.44,212700.0,18.716,18.7796,18.7033,18.716,212700.0
2011-06-06 09:30:00,29.4,29.5,29.27,29.29,84300.0,18.6906,18.7541,18.6079,18.6206,84300.0
2011-06-06 10:00:00,29.29,29.31,29.16,29.27,92400.0,18.6206,18.6333,18.538,18.6079,92400.0
2011-06-06 10:30:00,29.26,29.35,29.25,29.31,56300.0,18.6016,18.6588,18.5952,18.6333,56300.0
2011-06-06 11:00:00,29.31,29.42,29.31,29.38,45100.0,18.6333,18.7033,18.6333,18.6778,45100.0
2011-06-06 11:30:00,29.37,29.38,29.35,29.37,37000.0,18.6715,18.6778,18.6588,18.6715,37000.0
2011-06-06 12:00:00,29.37,29.4,29.36,29.38,35600.0,18.6715,18.6906,18.6651,18.6778,35600.0
2011-06-06 12:30:00,29.37,29.4,29.32,29.33,38400.0,18.6715,18.6906,18.6397,18.6461,38400.0
2011-06-06 13:00:00,29.32,29.33,29.26,29.29,44500.0,18.6397,18.6461,18.6016,18.6206,44500.0
2011-06-06 13:30:00,29.29,29.29,29.18,29.2,79100.0,18.6206,18.6206,18.5507,18.5634,79100.0
2011-06-06 14:00:00,29.2,29.24,29.17,29.2,82100.0,18.5634,18.5888,18.5443,18.5634,82100.0
2011-06-06 14:30:00,29.2,29.25,29.19,29.23,80900.0,18.5634,18.5952,18.5571,18.5825,80900.0
2011-06-06 15:00:00,29.22,29.24,29.12,29.15,107700.0,18.5761,18.5888,18.5125,18.5316,107700.0
2011-06-06 15:30:00,29.15,29.26,29.15,29.18,234900.0,18.5316,18.6016,18.5316,18.5507,234900.0
2011-06-07 09:30:00,29.35,29.48,29.31,29.41,87700.0,18.6588,18.7414,18.6333,18.6969,87700.0
2011-06-07 10:00:00,29.42,29.46,29.32,29.36,68200.0,18.7033,18.7287,18.6397,18.6651,68200.0
2011-06-07 10:30:00,29.36,29.49,29.36,29.45,60700.0,18.6651,18.7478,18.6651,18.7223,60700.0
2011-06-07 11:00:00,29.45,29.45,29.37,29.39,56900.0,18.7223,18.7223,18.6715,18.6842,56900.0
2011-06-07 11:30:00,29.38,29.38,29.33,29.37,68600.0,18.6778,18.6778,18.6461,18.6715,68600.0
2011-06-07 12:00:00,29.37,29.38,29.32,29.37,34400.0,18.6715,18.6778,18.6397,18.6715,34400.0
2011-06-07 12:30:00,29.37,29.44,29.35,29.4,65300.0,18.6715,18.716,18.6588,18.6906,65300.0
2011-06-07 13:00:00,29.4,29.42,29.35,29.37,50700.0,18.6906,18.7033,18.6588,18.6715,50700.0
2011-06-07 13:30:00,29.37,29.41,29.34,29.38,67500.0,18.6715,18.6969,18.6524,18.6778,67500.0
2011-06-07 14:00:00,29.38,29.38,29.33,29.35,98600.0,18.6778,18.6778,18.6461,18.6588,98600.0
2011-06-07 14:30:00,29.34,29.35,29.25,29.3,103400.0,18.6524,18.6588,18.5952,18.627,103400.0
2011-06-07 15:00:00,29.3,29.31,29.2,29.24,166100.0,18.627,18.6333,18.5634,18.5888,166100.0
2011-06-07 15:30:00,29.24,29.38,29.03,29.37,1473600.0,18.5888,18.6778,18.4553,18.6715,1473600.0
2011-06-08 09:30:00,29.24,29.25,29.07,29.08,85900.0,18.5888,18.5952,18.4808,18.4871,85900.0
2011-06-08 10:00:00,29.09,29.19,29.05,29.08,104700.0,18.4935,18.5571,18.468,18.4871,104700.0
2011-06-08 10:30:00,29.07,29.26,29.06,29.2,85700.0,18.4808,18.6016,18.4744,18.5634,85700.0
2011-06-08 11:00:00,29.2,29.26,29.15,29.15,41200.0,18.5634,18.6016,18.5316,18.5316,41200.0
2011-06-08 11:30:00,29.16,29.24,29.12,29.23,38900.0,18.538,18.5888,18.5125,18.5825,38900.0
2011-06-08 12:00:00,29.23,29.25,29.12,29.16,38700.0,18.5825,18.5952,18.5125,18.538,38700.0
2011-06-08 12:30:00,29.15,29.19,29.12,29.19,38700.0,18.5316,18.5571,18.5125,18.5571,38700.0
2011-06-08 13:00:00,29.19,29.21,29.09,29.14,41100.0,18.5571,18.5698,18.4935,18.5253,41100.0
2011-06-08 13:30:00,29.14,29.16,29.09,29.13,61000.0,18.5253,18.538,18.4935,18.5189,61000.0
2011-06-08 14:00:00,29.12,29.16,29.04,29.06,78300.0,18.5125,18.538,18.4617,18.4744,78300.0
2011-06-08 14:30:00,29.06,29.19,29.05,29.12,76000.0,18.4744,18.5571,18.468,18.5125,76000.0
2011-06-08 15:00:00,29.12,29.14,29.03,29.06,78900.0,18.5125,18.5253,18.4553,18.4744,78900.0
2011-06-08 15:30:00,29.06,29.11,29.03,29.06,186500.0,18.4744,18.5062,18.4553,18.4744,186500.0
2011-06-09 09:30:00,29.2,29.21,29.03,29.17,52900.0,18.5634,18.5698,18.4553,18.5443,52900.0
2011-06-09 10:00:00,29.18,29.23,29.14,29.18,32600.0,18.5507,18.5825,18.5253,18.5507,32600.0
2011-06-09 10:30:00,29.19,29.34,29.19,29.3,38500.0,18.5571,18.6524,18.5571,18.627,38500.0
2011-06-09 11:00:00,29.29,29.29,29.21,29.25,24000.0,18.6206,18.6206,18.5698,18.5952,24000.0
2011-06-09 11:30:00,29.25,29.34,29.2,29.31,57800.0,18.5952,18.6524,18.5634,18.6333,57800.0
2011-06-09 12:00:00,29.31,29.36,29.28,29.3,32500.0,18.6333,18.6651,18.6143,18.627,32500.0
2011-06-09 12:30:00,29.3,29.35,29.3,29.32,32900.0,18.627,18.6588,18.627,18.6397,32900.0
2011-06-09 13:00:00,29.33,29.34,29.29,29.33,48300.0,18.6461,18.6524,18.6206,18.6461,48300.0
2011-06-09 13:30:00,29.34,29.34,29.3,29.34,31800.0,18.6524,18.6524,18.627,18.6524,31800.0
2011-06-09 14:00:00,29.34,29.36,29.33,29.34,43800.0,18.6524,18.6651,18.6461,18.6524,43800.0
2011-06-09 14:30:00,29.35,29.35,29.33,29.34,45200.0,18.6588,18.6588,18.6461,18.6524,45200.0
2011-06-09 15:00:00,29.35,29.41,29.35,29.39,162800.0,18.6588,18.6969,18.6588,18.6842,162800.0
2011-06-09 15:30:00,29.4,29.44,29.36,29.41,472700.0,18.6906,18.716,18.6651,18.6969,472700.0
2011-06-10 09:30:00,29.28,29.35,29.09,29.15,168100.0,18.6143,18.6588,18.4935,18.5316,168100.0
2011-06-10 10:00:00,29.15,29.17,29.12,29.17,93600.0,18.5316,18.5443,18.5125,18.5443,93600.0
2011-06-10 10:30:00,29.17,29.17,29.06,29.11,90700.0,18.5443,18.5443,18.4744,18.5062,90700.0
2011-06-10 11:00:00,29.11,29.18,29.04,29.17,84700.0,18.5062,18.5507,18.4617,18.5443,84700.0
2011-06-10 11:30:00,29.16,29.23,29.14,29.19,83300.0,18.538,18.5825,18.5253,18.5571,83300.0
2011-06-10 12:00:00,29.19,29.22,29.17,29.21,45700.0,18.5571,18.5761,18.5443,18.5698,45700.0
2011-06-10 12:30:00,29.2,29.22,29.17,29.21,59400.0,18.5634,18.5761,18.5443,18.5698,59400.0
2011-06-10 13:00:00,29.2,29.2,29.1,29.14,85100.0,18.5634,18.5634,18.4998,18.5253,85100.0
2011-06-10 13:30:00,29.13,29.14,29.09,29.1,100700.0,18.5189,18.5253,18.4935,18.4998,100700.0
2011-06-10 14:00:00,29.1,29.36,29.1,29.25,148200.0,18.4998,18.6651,18.4998,18.5952,148200.0
2011-06-10 14:30:00,29.26,29.36,29.19,29.35,84000.0,18.6016,18.6651,18.5571,18.6588,84000.0
2011-06-10 15:00:00,29.35,29.39,29.25,29.3,220100.0,18.6588,18.6842,18.5952,18.627,220100.0
2011-06-10 15:30:00,29.3,29.35,29.19,29.19,343600.0,18.627,18.6588,18.5571,18.5571,343600.0
2011-06-13 09:30:00,29.23,29.41,28.97,28.98,202900.0,18.5825,18.6969,18.4172,18.4235,202900.0
2011-06-13 10:00:00,28.98,29.09,28.91,29.06,83700.0,18.4235,18.4935,18.379,18.4744,83700.0
2011-06-13 10:30:00,29.06,29.14,29.04,29.09,65400.0,18.4744,18.5253,18.4617,18.4935,65400.0
2011-06-13 11:00:00,29.09,29.11,29.06,29.1,49500.0,18.4935,18.5062,18.4744,18.4998,49500.0
2011-06-13 11:30:00,29.1,29.1,29.05,29.06,64700.0,18.4998,18.4998,18.468,18.4744,64700.0
2011-06-13 12:00:00,29.06,29.11,28.97,28.98,54500.0,18.4744,18.5062,18.4172,18.4235,54500.0
2011-06-13 12:30:00,28.98,29.03,28.97,28.98,97300.0,18.4235,18.4553,18.4172,18.4235,97300.0
2011-06-13 13:00:00,28.98,29.03,28.92,29.01,62600.0,18.4235,18.4553,18.3854,18.4426,62600.0
2011-06-13 13:30:00,29.0,29.1,29.0,29.1,73000.0,18.4363,18.4998,18.4363,18.4998,73000.0
2011-06-13 14:00:00,29.1,29.13,29.06,29.06,135000.0,18.4998,18.5189,18.4744,18.4744,135000.0
2011-06-13 14:30:00,29.06,29.06,28.94,28.95,149900.0,18.4744,18.4744,18.3981,18.4045,149900.0
2011-06-13 15:00:00,28.95,28.99,28.86,28.93,151700.0,18.4045,18.4299,18.3473,18.3918,151700.0
2011-06-13 15:30:00,28.92,28.92,28.83,28.87,312500.0,18.3854,18.3854,18.3282,18.3536,312500.0
2011-06-14 09:30:00,29.13,29.23,29.0,29.21,82500.0,18.5189,18.5825,18.4363,18.5698,82500.0
2011-06-14 10:00:00,29.21,29.24,29.06,29.24,86600.0,18.5698,18.5888,18.4744,18.5888,86600.0
2011-06-14 10:30:00,29.24,29.3,29.22,29.3,61800.0,18.5888,18.627,18.5761,18.627,61800.0
2011-06-14 11:00:00,29.29,29.3,29.24,29.25,55000.0,18.6206,18.627,18.5888,18.5952,55000.0
2011-06-14 11:30:00,29.25,29.31,29.23,29.31,85000.0,18.5952,18.6333,18.5825,18.6333,85000.0
2011-06-14 12:00:00,29.3,29.31,29.24,29.31,49300.0,18.627,18.6333,18.5888,18.6333,49300.0
2011-06-14 12:30:00,29.31,29.37,29.3,29.36,56100.0,18.6333,18.6715,18.627,18.6651,56100.0
2011-06-14 13:00:00,29.34,29.35,29.28,29.29,25600.0,18.6524,18.6588,18.6143,18.6206,25600.0
2011-06-14 13:30:00,29.3,29.34,29.27,29.29,112300.0,18.627,18.6524,18.6079,18.6206,112300.0
2011-06-14 14:00:00,29.29,29.31,29.27,29.3,76200.0,18.6206,18.6333,18.6079,18.627,76200.0
2011-06-14 14:30:00,29.29,29.3,29.26,29.28,51500.0,18.6206,18.627,18.6016,18.6143,51500.0
2011-06-14 15:00:00,29.27,29.31,29.23,29.23,71900.0,18.6079,18.6333,18.5825,18.5825,71900.0
2011-06-14 15:30:00,29.23,29.25,29.16,29.22,189400.0,18.5825,18.5952,18.538,18.5761,189400.0
2011-06-15 09:30:00,29.06,29.14,28.93,28.95,78600.0,18.4744,18.5253,18.3918,18.4045,78600.0
2011-06-15 10:00:00,28.92,28.99,28.9,28.93,56200.0,18.3854,18.4299,18.3727,18.3918,56200.0
2011-06-15 10:30:00,28.92,29.07,28.9,29.07,47600.0,18.3854,18.4808,18.3727,18.4808,47600.0
2011-06-15 11:00:00,29.06,29.07,28.98,29.06,92400.0,18.4744,18.4808,18.4235,18.4744,92400.0
2011-06-15 11:30:00,29.06,29.06,28.84,28.91,183200.0,18.4744,18.4744,18.3345,18.379,183200.0
2011-06-15 12:00:00,28.91,28.91,28.68,28.78,104200.0,18.379,18.379,18.2328,18.2964,104200.0
2011-06-15 12:30:00,28.78,28.81,28.76,28.76,42900.0,18.2964,18.3155,18.2837,18.2837,42900.0
2011-06-15 13:00:00,28.76,28.79,28.7,28.74,96700.0,18.2837,18.3028,18.2455,18.271,96700.0
2011-06-15 13:30:00,28.73,28.76,28.65,28.76,102100.0,18.2646,18.2837,18.2138,18.2837,102100.0
2011-06-15 14:00:00,28.75,28.86,28.74,28.75,59300.0,18.2773,18.3473,18.271,18.2773,59300.0
2011-06-15 14:30:00,28.74,28.82,28.71,28.74,87600.0,18.271,18.3218,18.2519,18.271,87600.0
2011-06-15 15:00:00,28.74,28.81,28.66,28.79,158400.0,18.271,18.3155,18.2201,18.3028,158400.0
2011-06-15 15:30:00,28.79,28.8,28.69,28.71,164700.0,18.3028,18.3091,18.2392,18.2519,164700.0
2011-06-16 09:30:00,28.71,28.95,28.68,28.87,55900.0,18.2519,18.4045,18.2328,18.3536,55900.0
2011-06-16 10:00:00,28.86,28.92,28.74,28.9,95700.0,18.3473,18.3854,18.271,18.3727,95700.0
2011-06-16 10:30:00,28.89,29.04,28.89,28.97,54000.0,18.3663,18.4617,18.3663,18.4172,54000.0
2011-06-16 11:00:00,28.96,29.04,28.87,29.02,48300.0,18.4108,18.4617,18.3536,18.449,48300.0
2011-06-16 11:30:00,29.01,29.03,28.95,28.95,43600.0,18.4426,18.4553,18.4045,18.4045,43600.0
2011-06-16 12:00:00,28.96,28.99,28.94,28.98,22000.0,18.4108,18.4299,18.3981,18.4235,22000.0
2011-06-16 12:30:00,28.98,28.98,28.91,28.92,30100.0,18.4235,18.4235,18.379,18.3854,30100.0
2011-06-16 13:00:00,28.91,28.95,28.86,28.88,29100.0,18.379,18.4045,18.3473,18.36,29100.0
2011-06-16 13:30:00,28.87,28.89,28.76,28.76,34100.0,18.3536,18.3663,18.2837,18.2837,34100.0
2011-06-16 14:00:00,28.76,28.78,28.68,28.71,64200.0,18.2837,18.2964,18.2328,18.2519,64200.0
2011-06-16 14:30:00,28.71,28.81,28.67,28.8,96600.0,18.2519,18.3155,18.2265,18.3091,96600.0
2011-06-16 15:00:00,28.81,28.88,28.8,28.81,81600.0,18.3155,18.36,18.3091,18.3155,81600.0
2011-06-16 15:30:00,28.81,28.9,28.79,28.88,170800.0,18.3155,18.3727,18.3028,18.36,170800.0
2011-06-17 09:30:00,29.14,29.23,29.03,29.08,209600.0,18.5253,18.5825,18.4553,18.4871,209600.0
2011-06-17 10:00:00,29.09,29.15,28.98,29.0,74200.0,18.4935,18.5316,18.4235,18.4363,74200.0
2011-06-17 10:30:00,29.01,29.15,28.99,29.11,37200.0,18.4426,18.5316,18.4299,18.5062,37200.0
2011-06-17 11:00:00,29.1,29.18,29.06,29.18,32000.0,18.4998,18.5507,18.4744,18.5507,32000.0
2011-06-17 11:30:00,29.18,29.2,29.08,29.1,48300.0,18.5507,18.5634,18.4871,18.4998,48300.0
2011-06-17 12:00:00,29.09,29.09,28.98,29.02,37500.0,18.4935,18.4935,18.4235,18.449,37500.0
2011-06-17 12:30:00,29.02,29.04,28.95,28.98,40500.0,18.449,18.4617,18.4045,18.4235,40500.0
2011-06-17 13:00:00,28.98,28.98,28.92,28.94,33400.0,18.4235,18.4235,18.3854,18.3981,33400.0
2011-06-17 13:30:00,28.94,28.96,28.9,28.92,39200.0,18.3981,18.4108,18.3727,18.3854,39200.0
2011-06-17 14:00:00,28.92,29.0,28.9,29.0,42500.0,18.3854,18.4363,18.3727,18.4363,42500.0
2011-06-17 14:30:00,29.0,29.0,28.95,28.98,63400.0,18.4363,18.4363,18.4045,18.4235,63400.0
2011-06-17 15:00:00,28.98,28.99,28.84,28.92,112200.0,18.4235,18.4299,18.3345,18.3854,112200.0
2011-06-17 15:30:00,28.92,28.97,28.86,28.89,205000.0,18.3854,18.4172,18.3473,18.3663,205000.0
2011-06-20 09:30:00,28.51,28.55,28.29,28.43,99000.0,18.3788,18.4046,18.237,18.3273,99000.0
2011-06-20 10:00:00,28.43,28.51,28.41,28.5,101900.0,18.3273,18.3788,18.3144,18.3724,101900.0
2011-06-20 10:30:00,28.5,28.61,28.5,28.52,60700.0,18.3724,18.4433,18.3724,18.3853,60700.0
2011-06-20 11:00:00,28.53,28.6,28.52,28.6,64400.0,18.3917,18.4368,18.3853,18.4368,64400.0
2011-06-20 11:30:00,28.6,28.67,28.6,28.66,62000.0,18.4368,18.482,18.4368,18.4755,62000.0
2011-06-20 12:00:00,28.66,28.66,28.6,28.65,50400.0,18.4755,18.4755,18.4368,18.4691,50400.0
2011-06-20 12:30:00,28.66,28.7,28.63,28.63,42900.0,18.4755,18.5013,18.4562,18.4562,42900.0
2011-06-20 13:00:00,28.63,28.68,28.62,28.67,40300.0,18.4562,18.4884,18.4497,18.482,40300.0
2011-06-20 13:30:00,28.67,28.67,28.58,28.58,45600.0,18.482,18.482,18.4239,18.4239,45600.0
2011-06-20 14:00:00,28.58,28.61,28.55,28.55,56700.0,18.4239,18.4433,18.4046,18.4046,56700.0
2011-06-20 14:30:00,28.56,28.62,28.55,28.59,77200.0,18.4111,18.4497,18.4046,18.4304,77200.0
2011-06-20 15:00:00,28.59,28.59,28.49,28.52,57500.0,18.4304,18.4304,18.3659,18.3853,57500.0
2011-06-20 15:30:00,28.51,28.59,28.49,28.54,190900.0,18.3788,18.4304,18.3659,18.3982,190900.0
2011-06-21 09:30:00,28.6,28.6,28.38,28.38,117700.0,18.4368,18.4368,18.295,18.295,117700.0
2011-06-21 10:00:00,28.39,28.46,28.35,28.44,83600.0,18.3015,18.3466,18.2757,18.3337,83600.0
2011-06-21 10:30:00,28.46,28.53,28.44,28.52,106900.0,18.3466,18.3917,18.3337,18.3853,106900.0
2011-06-21 11:00:00,28.53,28.62,28.52,28.59,148000.0,18.3917,18.4497,18.3853,18.4304,148000.0
2011-06-21 11:30:00,28.6,28.61,28.56,28.59,87500.0,18.4368,18.4433,18.4111,18.4304,87500.0
2011-06-21 12:00:00,28.6,28.65,28.58,28.63,43000.0,18.4368,18.4691,18.4239,18.4562,43000.0
2011-06-21 12:30:00,28.63,28.65,28.62,28.62,45200.0,18.4562,18.4691,18.4497,18.4497,45200.0
2011-06-21 13:00:00,28.63,28.63,28.55,28.58,48900.0,18.4562,18.4562,18.4046,18.4239,48900.0
2011-06-21 13:30:00,28.57,28.58,28.55,28.57,36600.0,18.4175,18.4239,18.4046,18.4175,36600.0
2011-06-21 14:00:00,28.57,28.64,28.56,28.63,68600.0,18.4175,18.4626,18.4111,18.4562,68600.0
2011-06-21 14:30:00,28.63,28.67,28.61,28.62,101900.0,18.4562,18.482,18.4433,18.4497,101900.0
2011-06-21 15:00:00,28.62,28.64,28.54,28.54,71000.0,18.4497,18.4626,18.3982,18.3982,71000.0
2011-06-21 15:30:00,28.54,28.55,28.48,28.54,187300.0,18.3982,18.4046,18.3595,18.3982,187300.0
2011-06-22 09:30:00,28.53,28.66,28.48,28.58,58900.0,18.3917,18.4755,18.3595,18.4239,58900.0
2011-06-22 10:00:00,28.59,28.67,28.5,28.51,40300.0,18.4304,18.482,18.3724,18.3788,40300.0
2011-06-22 10:30:00,28.51,28.64,28.51,28.62,40900.0,18.3788,18.4626,18.3788,18.4497,40900.0
2011-06-22 11:00:00,28.62,28.62,28.55,28.57,35600.0,18.4497,18.4497,18.4046,18.4175,35600.0
2011-06-22 11:30:00,28.57,28.58,28.53,28.54,26000.0,18.4175,18.4239,18.3917,18.3982,26000.0
2011-06-22 12:00:00,28.53,28.54,28.49,28.52,40700.0,18.3917,18.3982,18.3659,18.3853,40700.0
2011-06-22 12:30:00,28.52,28.57,28.46,28.56,48600.0,18.3853,18.4175,18.3466,18.4111,48600.0
2011-06-22 13:00:00,28.56,28.56,28.5,28.51,39900.0,18.4111,18.4111,18.3724,18.3788,39900.0
2011-06-22 13:30:00,28.52,28.54,28.51,28.53,32700.0,18.3853,18.3982,18.3788,18.3917,32700.0
2011-06-22 14:00:00,28.52,28.58,28.49,28.51,97600.0,18.3853,18.4239,18.3659,18.3788,97600.0
2011-06-22 14:30:00,28.51,28.52,28.46,28.48,73800.0,18.3788,18.3853,18.3466,18.3595,73800.0
2011-06-22 15:00:00,28.48,28.51,28.47,28.51,98500.0,18.3595,18.3788,18.353,18.3788,98500.0
2011-06-22 15:30:00,28.51,28.51,28.31,28.33,234200.0,18.3788,18.3788,18.2499,18.2628,234200.0
2011-06-23 09:30:00,27.88,28.1,27.8,27.95,154000.0,17.9727,18.1145,17.9211,18.0178,154000.0
2011-06-23 10:00:00,27.95,27.96,27.81,27.89,61000.0,18.0178,18.0243,17.9276,17.9791,61000.0
2011-06-23 10:30:00,27.88,27.95,27.86,27.94,88700.0,17.9727,18.0178,17.9598,18.0114,88700.0
2011-06-23 11:00:00,27.93,27.97,27.85,27.95,64900.0,18.0049,18.0307,17.9534,18.0178,64900.0
2011-06-23 11:30:00,27.94,28.0,27.93,27.99,52000.0,18.0114,18.0501,18.0049,18.0436,52000.0
2011-06-23 12:00:00,28.0,28.02,27.93,27.93,76900.0,18.0501,18.0629,18.0049,18.0049,76900.0
2011-06-23 12:30:00,27.94,28.0,27.91,28.0,39300.0,18.0114,18.0501,17.992,18.0501,39300.0
2011-06-23 13:00:00,27.99,28.03,27.99,28.01,34500.0,18.0436,18.0694,18.0436,18.0565,34500.0
2011-06-23 13:30:00,28.02,28.07,27.99,28.04,40100.0,18.0629,18.0952,18.0436,18.0758,40100.0
2011-06-23 14:00:00,28.05,28.05,27.94,27.97,69100.0,18.0823,18.0823,18.0114,18.0307,69100.0
2011-06-23 14:30:00,27.98,28.21,27.93,28.21,161200.0,18.0372,18.1854,18.0049,18.1854,161200.0
2011-06-23 15:00:00,28.22,28.26,28.09,28.12,238300.0,18.1919,18.2177,18.1081,18.1274,238300.0
2011-06-23 15:30:00,28.11,28.19,28.03,28.17,196000.0,18.121,18.1725,18.0694,18.1596,196000.0
2011-06-24 09:30:00,28.25,28.29,28.18,28.23,66800.0,18.2112,18.237,18.1661,18.1983,66800.0
2011-06-24 10:00:00,28.23,28.24,27.99,28.04,98000.0,18.1983,18.2048,18.0436,18.0758,98000.0
2011-06-24 10:30:00,28.03,28.19,28.02,28.06,77100.0,18.0694,18.1725,18.0629,18.0887,77100.0
2011-06-24 11:00:00,28.06,28.08,27.97,28.01,45500.0,18.0887,18.1016,18.0307,18.0565,45500.0
2011-06-24 11:30:00,28.01,28.08,28.0,28.05,28200.0,18.0565,18.1016,18.0501,18.0823,28200.0
2011-06-24 12:00:00,28.06,28.11,28.06,28.1,73100.0,18.0887,18.121,18.0887,18.1145,73100.0
2011-06-24 12:30:00,28.09,28.15,28.04,28.07,38800.0,18.1081,18.1467,18.0758,18.0952,38800.0
2011-06-24 13:00:00,28.07,28.11,28.03,28.1,32600.0,18.0952,18.121,18.0694,18.1145,32600.0
2011-06-24 13:30:00,28.11,28.2,28.08,28.18,32800.0,18.121,18.179,18.1016,18.1661,32800.0
2011-06-24 14:00:00,28.18,28.18,28.13,28.16,46000.0,18.1661,18.1661,18.1339,18.1532,46000.0
2011-06-24 14:30:00,28.17,28.17,28.12,28.15,58000.0,18.1596,18.1596,18.1274,18.1467,58000.0
2011-06-24 15:00:00,28.15,28.21,28.14,28.15,100600.0,18.1467,18.1854,18.1403,18.1467,100600.0
2011-06-24 15:30:00,28.16,28.2,28.12,28.13,284300.0,18.1532,18.179,18.1274,18.1339,284300.0
2011-06-27 09:30:00,28.21,28.4,28.12,28.32,73300.0,18.1854,18.3079,18.1274,18.2563,73300.0
2011-06-27 10:00:00,28.32,28.44,28.32,28.44,45600.0,18.2563,18.3337,18.2563,18.3337,45600.0
2011-06-27 10:30:00,28.43,28.48,28.39,28.47,39300.0,18.3273,18.3595,18.3015,18.353,39300.0
2011-06-27 11:00:00,28.47,28.47,28.35,28.37,42300.0,18.353,18.353,18.2757,18.2886,42300.0
2011-06-27 11:30:00,28.38,28.46,28.36,28.44,52800.0,18.295,18.3466,18.2821,18.3337,52800.0
2011-06-27 12:00:00,28.45,28.46,28.43,28.44,43300.0,18.3401,18.3466,18.3273,18.3337,43300.0
2011-06-27 12:30:00,28.43,28.44,28.43,28.44,15300.0,18.3273,18.3337,18.3273,18.3337,15300.0
2011-06-27 13:00:00,28.43,28.44,28.34,28.34,36800.0,18.3273,18.3337,18.2692,18.2692,36800.0
2011-06-27 13:30:00,28.34,28.38,28.29,28.38,44800.0,18.2692,18.295,18.237,18.295,44800.0
2011-06-27 14:00:00,28.38,28.45,28.38,28.41,93200.0,18.295,18.3401,18.295,18.3144,93200.0
2011-06-27 14:30:00,28.41,28.44,28.4,28.41,48200.0,18.3144,18.3337,18.3079,18.3144,48200.0
2011-06-27 15:00:00,28.41,28.43,28.38,28.39,72000.0,18.3144,18.3273,18.295,18.3015,72000.0
2011-06-27 15:30:00,28.4,28.41,28.35,28.36,237300.0,18.3079,18.3144,18.2757,18.2821,237300.0
2011-06-28 09:30:00,28.38,28.5,28.38,28.39,49200.0,18.295,18.3724,18.295,18.3015,49200.0
2011-06-28 10:00:00,28.39,28.42,28.34,28.38,26600.0,18.3015,18.3208,18.2692,18.295,26600.0
2011-06-28 10:30:00,28.38,28.42,28.3,28.31,34100.0,18.295,18.3208,18.2434,18.2499,34100.0
2011-06-28 11:00:00,28.3,28.37,28.29,28.34,68500.0,18.2434,18.2886,18.237,18.2692,68500.0
2011-06-28 11:30:00,28.34,28.4,28.34,28.4,45500.0,18.2692,18.3079,18.2692,18.3079,45500.0
2011-06-28 12:00:00,28.4,28.42,28.39,28.41,35800.0,18.3079,18.3208,18.3015,18.3144,35800.0
2011-06-28 12:30:00,28.4,28.42,28.37,28.4,57500.0,18.3079,18.3208,18.2886,18.3079,57500.0
2011-06-28 13:00:00,28.4,28.44,28.38,28.43,37600.0,18.3079,18.3337,18.295,18.3273,37600.0
2011-06-28 13:30:00,28.43,28.45,28.41,28.45,22900.0,18.3273,18.3401,18.3144,18.3401,22900.0
2011-06-28 14:00:00,28.45,28.46,28.41,28.46,34700.0,18.3401,18.3466,18.3144,18.3466,34700.0
2011-06-28 14:30:00,28.45,28.48,28.44,28.47,60800.0,18.3401,18.3595,18.3337,18.353,60800.0
2011-06-28 15:00:00,28.48,28.51,28.47,28.5,87100.0,18.3595,18.3788,18.353,18.3724,87100.0
2011-06-28 15:30:00,28.5,28.52,28.45,28.46,237100.0,18.3724,18.3853,18.3401,18.3466,237100.0
2011-06-29 09:30:00,28.59,28.84,28.55,28.83,81700.0,18.4304,18.5916,18.4046,18.5851,81700.0
2011-06-29 10:00:00,28.82,28.84,28.67,28.69,75700.0,18.5787,18.5916,18.482,18.4949,75700.0
2011-06-29 10:30:00,28.7,28.87,28.7,28.86,38700.0,18.5013,18.6109,18.5013,18.6044,38700.0
2011-06-29 11:00:00,28.86,28.9,28.85,28.88,55400.0,18.6044,18.6302,18.598,18.6173,55400.0
2011-06-29 11:30:00,28.89,28.95,28.89,28.95,28500.0,18.6238,18.6625,18.6238,18.6625,28500.0
2011-06-29 12:00:00,28.95,28.99,28.95,28.98,41400.0,18.6625,18.6883,18.6625,18.6818,41400.0
2011-06-29 12:30:00,28.97,28.97,28.93,28.93,27600.0,18.6754,18.6754,18.6496,18.6496,27600.0
2011-06-29 13:00:00,28.93,28.96,28.9,28.9,30200.0,18.6496,18.6689,18.6302,18.6302,30200.0
2011-06-29 13:30:00,28.91,28.95,28.9,28.9,28000.0,18.6367,18.6625,18.6302,18.6302,28000.0
2011-06-29 14:00:00,28.89,28.92,28.82,28.85,42700.0,18.6238,18.6431,18.5787,18.598,42700.0
2011-06-29 14:30:00,28.85,28.9,28.8,28.89,65500.0,18.598,18.6302,18.5658,18.6238,65500.0
2011-06-29 15:00:00,28.88,28.95,28.88,28.92,100800.0,18.6173,18.6625,18.6173,18.6431,100800.0
2011-06-29 15:30:00,28.92,29.02,28.91,28.98,213700.0,18.6431,18.7076,18.6367,18.6818,213700.0
2011-06-30 09:30:00,29.08,29.12,28.92,28.96,127800.0,18.7463,18.7721,18.6431,18.6689,127800.0
2011-06-30 10:00:00,28.97,29.15,28.96,29.14,165100.0,18.6754,18.7914,18.6689,18.7849,165100.0
2011-06-30 10:30:00,29.14,29.15,29.12,29.14,13900.0,18.7849,18.7914,18.7721,18.7849,13900.0
2011-06-30 11:00:00,29.14,29.26,29.13,29.25,128200.0,18.7849,18.8623,18.7785,18.8559,128200.0
2011-06-30 11:30:00,29.25,29.26,29.22,29.25,47700.0,18.8559,18.8623,18.8365,18.8559,47700.0
2011-06-30 12:00:00,29.24,29.27,29.22,29.27,51600.0,18.8494,18.8688,18.8365,18.8688,51600.0
2011-06-30 12:30:00,29.27,29.29,29.25,29.27,30800.0,18.8688,18.8816,18.8559,18.8688,30800.0
2011-06-30 13:00:00,29.27,29.29,29.2,29.21,30100.0,18.8688,18.8816,18.8236,18.8301,30100.0
2011-06-30 13:30:00,29.21,29.31,29.2,29.31,87900.0,18.8301,18.8945,18.8236,18.8945,87900.0
2011-06-30 14:00:00,29.3,29.32,29.18,29.18,62200.0,18.8881,18.901,18.8107,18.8107,62200.0
2011-06-30 14:30:00,29.18,29.27,29.18,29.25,83500.0,18.8107,18.8688,18.8107,18.8559,83500.0
2011-06-30 15:00:00,29.25,29.27,29.25,29.25,79200.0,18.8559,18.8688,18.8559,18.8559,79200.0
2011-06-30 15:30:00,29.25,29.27,29.15,29.17,314500.0,18.8559,18.8688,18.7914,18.8043,314500.0
2011-07-01 09:30:00,29.23,29.28,29.12,29.24,63200.0,18.843,18.8752,18.7721,18.8494,63200.0
2011-07-01 10:00:00,29.25,29.47,29.25,29.43,81700.0,18.8559,18.9977,18.8559,18.9719,81700.0
2011-07-01 10:30:00,29.42,29.45,29.34,29.37,73900.0,18.9654,18.9848,18.9139,18.9332,73900.0
2011-07-01 11:00:00,29.38,29.45,29.37,29.43,50900.0,18.9397,18.9848,18.9332,18.9719,50900.0
2011-07-01 11:30:00,29.43,29.44,29.37,29.37,80300.0,18.9719,18.9783,18.9332,18.9332,80300.0
2011-07-01 12:00:00,29.38,29.48,29.37,29.48,41800.0,18.9397,19.0041,18.9332,19.0041,41800.0
2011-07-01 12:30:00,29.48,29.5,29.41,29.41,35800.0,19.0041,19.017,18.959,18.959,35800.0
2011-07-01 13:00:00,29.41,29.48,29.41,29.46,46200.0,18.959,19.0041,18.959,18.9912,46200.0
2011-07-01 13:30:00,29.47,29.5,29.45,29.45,40300.0,18.9977,19.017,18.9848,18.9848,40300.0
2011-07-01 14:00:00,29.45,29.47,29.45,29.46,22800.0,18.9848,18.9977,18.9848,18.9912,22800.0
2011-07-01 14:30:00,29.45,29.49,29.45,29.48,51500.0,18.9848,19.0106,18.9848,19.0041,51500.0
2011-07-01 15:00:00,29.48,29.5,29.47,29.48,52100.0,19.0041,19.017,18.9977,19.0041,52100.0
2011-07-01 15:30:00,29.48,29.54,29.46,29.47,230200.0,19.0041,19.0428,18.9912,18.9977,230200.0
2011-07-05 09:30:00,29.47,29.47,29.23,29.25,59200.0,18.9977,18.9977,18.843,18.8559,59200.0
2011-07-05 10:00:00,29.25,29.26,29.15,29.21,59200.0,18.8559,18.8623,18.7914,18.8301,59200.0
2011-07-05 10:30:00,29.22,29.25,29.11,29.13,50400.0,18.8365,18.8559,18.7656,18.7785,50400.0
2011-07-05 11:00:00,29.12,29.14,29.05,29.14,81500.0,18.7721,18.7849,18.7269,18.7849,81500.0
2011-07-05 11:30:00,29.13,29.21,29.13,29.21,33100.0,18.7785,18.8301,18.7785,18.8301,33100.0
2011-07-05 12:00:00,29.2,29.26,29.19,29.24,35800.0,18.8236,18.8623,18.8172,18.8494,35800.0
2011-07-05 12:30:00,29.24,29.27,29.22,29.24,31700.0,18.8494,18.8688,18.8365,18.8494,31700.0
2011-07-05 13:00:00,29.24,29.26,29.23,29.26,20600.0,18.8494,18.8623,18.843,18.8623,20600.0
2011-07-05 13:30:00,29.26,29.32,29.24,29.32,41000.0,18.8623,18.901,18.8494,18.901,41000.0
2011-07-05 14:00:00,29.31,29.32,29.16,29.19,67500.0,18.8945,18.901,18.7978,18.8172,67500.0
2011-07-05 14:30:00,29.19,29.23,29.16,29.2,76400.0,18.8172,18.843,18.7978,18.8236,76400.0
2011-07-05 15:00:00,29.2,29.24,29.18,29.22,89000.0,18.8236,18.8494,18.8107,18.8365,89000.0
2011-07-05 15:30:00,29.22,29.24,29.14,29.2,272100.0,18.8365,18.8494,18.7849,18.8236,272100.0
2011-07-06 09:30:00,29.06,29.29,28.96,29.11,77600.0,18.7334,18.8816,18.6689,18.7656,77600.0
2011-07-06 10:00:00,29.11,29.15,29.04,29.07,72400.0,18.7656,18.7914,18.7205,18.7398,72400.0
2011-07-06 10:30:00,29.08,29.15,29.04,29.11,36600.0,18.7463,18.7914,18.7205,18.7656,36600.0
2011-07-06 11:00:00,29.1,29.16,29.09,29.14,47700.0,18.7592,18.7978,18.7527,18.7849,47700.0
2011-07-06 11:30:00,29.14,29.23,29.11,29.14,72100.0,18.7849,18.843,18.7656,18.7849,72100.0
2011-07-06 12:00:00,29.15,29.16,29.11,29.13,41300.0,18.7914,18.7978,18.7656,18.7785,41300.0
2011-07-06 12:30:00,29.12,29.16,29.12,29.14,34600.0,18.7721,18.7978,18.7721,18.7849,34600.0
2011-07-06 13:00:00,29.14,29.17,29.11,29.11,37100.0,18.7849,18.8043,18.7656,18.7656,37100.0
2011-07-06 13:30:00,29.11,29.14,29.11,29.13,52700.0,18.7656,18.7849,18.7656,18.7785,52700.0
2011-07-06 14:00:00,29.13,29.15,29.08,29.11,67800.0,18.7785,18.7914,18.7463,18.7656,67800.0
2011-07-06 14:30:00,29.11,29.13,29.07,29.08,66700.0,18.7656,18.7785,18.7398,18.7463,66700.0
2011-07-06 15:00:00,29.08,29.11,29.04,29.1,83400.0,18.7463,18.7656,18.7205,18.7592,83400.0
2011-07-06 15:30:00,29.09,29.12,29.06,29.08,180900.0,18.7527,18.7721,18.7334,18.7463,180900.0
2011-07-07 09:30:00,29.33,29.35,29.18,29.34,65800.0,18.9074,18.9203,18.8107,18.9139,65800.0
2011-07-07 10:00:00,29.35,29.43,29.34,29.36,59800.0,18.9203,18.9719,18.9139,18.9268,59800.0
2011-07-07 10:30:00,29.37,29.45,29.36,29.39,64300.0,18.9332,18.9848,18.9268,18.9461,64300.0
2011-07-07 11:00:00,29.39,29.39,29.32,29.34,107100.0,18.9461,18.9461,18.901,18.9139,107100.0
2011-07-07 11:30:00,29.35,29.35,29.3,29.32,32600.0,18.9203,18.9203,18.8881,18.901,32600.0
2011-07-07 12:00:00,29.32,29.35,29.3,29.34,64500.0,18.901,18.9203,18.8881,18.9139,64500.0
2011-07-07 12:30:00,29.34,29.35,29.29,29.31,63200.0,18.9139,18.9203,18.8816,18.8945,63200.0
2011-07-07 13:00:00,29.31,29.35,29.3,29.35,69500.0,18.8945,18.9203,18.8881,18.9203,69500.0
2011-07-07 13:30:00,29.35,29.35,29.3,29.32,75900.0,18.9203,18.9203,18.8881,18.901,75900.0
2011-07-07 14:00:00,29.33,29.42,29.33,29.41,34100.0,18.9074,18.9654,18.9074,18.959,34100.0
2011-07-07 14:30:00,29.41,29.42,29.34,29.35,89900.0,18.959,18.9654,18.9139,18.9203,89900.0
2011-07-07 15:00:00,29.36,29.38,29.32,29.32,97200.0,18.9268,18.9397,18.901,18.901,97200.0
2011-07-07 15:30:00,29.32,29.4,29.31,29.39,197100.0,18.901,18.9526,18.8945,18.9461,197100.0
2011-07-08 09:30:00,29.08,29.14,28.91,28.92,66100.0,18.7463,18.7849,18.6367,18.6431,66100.0
2011-07-08 10:00:00,28.92,29.04,28.91,28.96,92200.0,18.6431,18.7205,18.6367,18.6689,92200.0
2011-07-08 10:30:00,28.96,29.03,28.93,29.0,41100.0,18.6689,18.714,18.6496,18.6947,41100.0
2011-07-08 11:00:00,28.99,29.0,28.89,28.91,48100.0,18.6883,18.6947,18.6238,18.6367,48100.0
2011-07-08 11:30:00,28.92,29.02,28.9,28.99,66400.0,18.6431,18.7076,18.6302,18.6883,66400.0
2011-07-08 12:00:00,28.98,29.01,28.88,28.89,43100.0,18.6818,18.7011,18.6173,18.6238,43100.0
2011-07-08 12:30:00,28.89,28.96,28.89,28.91,40900.0,18.6238,18.6689,18.6238,18.6367,40900.0
2011-07-08 13:00:00,28.91,28.92,28.86,28.92,62000.0,18.6367,18.6431,18.6044,18.6431,62000.0
2011-07-08 13:30:00,28.92,28.98,28.92,28.93,40000.0,18.6431,18.6818,18.6431,18.6496,40000.0
2011-07-08 14:00:00,28.92,28.98,28.89,28.89,53300.0,18.6431,18.6818,18.6238,18.6238,53300.0
2011-07-08 14:30:00,28.9,28.95,28.9,28.93,65000.0,18.6302,18.6625,18.6302,18.6496,65000.0
2011-07-08 15:00:00,28.93,28.97,28.88,28.92,61100.0,18.6496,18.6754,18.6173,18.6431,61100.0
2011-07-08 15:30:00,28.91,29.04,28.9,29.02,139100.0,18.6367,18.7205,18.6302,18.7076,139100.0
2011-07-11 09:30:00,28.77,28.82,28.63,28.63,114500.0,18.5464,18.5787,18.4562,18.4562,114500.0
2011-07-11 10:00:00,28.63,28.63,28.45,28.54,87500.0,18.4562,18.4562,18.3401,18.3982,87500.0
2011-07-11 10:30:00,28.54,28.55,28.46,28.48,69800.0,18.3982,18.4046,18.3466,18.3595,69800.0
2011-07-11 11:00:00,28.49,28.57,28.46,28.53,73600.0,18.3659,18.4175,18.3466,18.3917,73600.0
2011-07-11 11:30:00,28.53,28.58,28.5,28.53,47300.0,18.3917,18.4239,18.3724,18.3917,47300.0
2011-07-11 12:00:00,28.52,28.55,28.48,28.51,56400.0,18.3853,18.4046,18.3595,18.3788,56400.0
2011-07-11 12:30:00,28.52,28.57,28.47,28.48,69600.0,18.3853,18.4175,18.353,18.3595,69600.0
2011-07-11 13:00:00,28.49,28.55,28.46,28.49,65100.0,18.3659,18.4046,18.3466,18.3659,65100.0
2011-07-11 13:30:00,28.49,28.53,28.47,28.51,37900.0,18.3659,18.3917,18.353,18.3788,37900.0
2011-07-11 14:00:00,28.5,28.51,28.45,28.48,58800.0,18.3724,18.3788,18.3401,18.3595,58800.0
2011-07-11 14:30:00,28.48,28.53,28.47,28.49,66300.0,18.3595,18.3917,18.353,18.3659,66300.0
2011-07-11 15:00:00,28.49,28.53,28.47,28.53,94100.0,18.3659,18.3917,18.353,18.3917,94100.0
2011-07-11 15:30:00,28.53,28.56,28.43,28.48,333900.0,18.3917,18.4111,18.3273,18.3595,333900.0
2011-07-12 09:30:00,28.48,28.7,28.45,28.7,86100.0,18.3595,18.5013,18.3401,18.5013,86100.0
2011-07-12 10:00:00,28.7,28.77,28.67,28.67,80900.0,18.5013,18.5464,18.482,18.482,80900.0
2011-07-12 10:30:00,28.66,28.68,28.54,28.57,78100.0,18.4755,18.4884,18.3982,18.4175,78100.0
2011-07-12 11:00:00,28.58,28.65,28.55,28.63,70900.0,18.4239,18.4691,18.4046,18.4562,70900.0
2011-07-12 11:30:00,28.63,28.69,28.61,28.65,41900.0,18.4562,18.4949,18.4433,18.4691,41900.0
2011-07-12 12:00:00,28.66,28.71,28.64,28.71,89900.0,18.4755,18.5078,18.4626,18.5078,89900.0
2011-07-12 12:30:00,28.71,28.71,28.68,28.68,11800.0,18.5078,18.5078,18.4884,18.4884,11800.0
2011-07-12 13:00:00,28.69,28.71,28.61,28.61,43600.0,18.4949,18.5078,18.4433,18.4433,43600.0
2011-07-12 13:30:00,28.61,28.61,28.55,28.55,44000.0,18.4433,18.4433,18.4046,18.4046,44000.0
2011-07-12 14:00:00,28.56,28.72,28.54,28.62,131900.0,18.4111,18.5142,18.3982,18.4497,131900.0
2011-07-12 14:30:00,28.63,28.64,28.55,28.55,59900.0,18.4562,18.4626,18.4046,18.4046,59900.0
2011-07-12 15:00:00,28.56,28.64,28.54,28.61,119000.0,18.4111,18.4626,18.3982,18.4433,119000.0
2011-07-12 15:30:00,28.6,28.61,28.44,28.45,315800.0,18.4368,18.4433,18.3337,18.3401,315800.0
2011-07-13 09:30:00,28.63,28.75,28.4,28.42,62500.0,18.4562,18.5335,18.3079,18.3208,62500.0
2011-07-13 10:00:00,28.41,28.61,28.41,28.59,136800.0,18.3144,18.4433,18.3144,18.4304,136800.0
2011-07-13 10:30:00,28.57,28.75,28.57,28.63,117600.0,18.4175,18.5335,18.4175,18.4562,117600.0
2011-07-13 11:00:00,28.65,28.7,28.62,28.7,81100.0,18.4691,18.5013,18.4497,18.5013,81100.0
2011-07-13 11:30:00,28.7,28.74,28.7,28.72,102900.0,18.5013,18.5271,18.5013,18.5142,102900.0
2011-07-13 12:00:00,28.72,28.76,28.7,28.76,22600.0,18.5142,18.54,18.5013,18.54,22600.0
2011-07-13 12:30:00,28.75,28.75,28.67,28.68,58600.0,18.5335,18.5335,18.482,18.4884,58600.0
2011-07-13 13:00:00,28.68,28.68,28.55,28.57,48200.0,18.4884,18.4884,18.4046,18.4175,48200.0
2011-07-13 13:30:00,28.58,28.64,28.56,28.56,47200.0,18.4239,18.4626,18.4111,18.4111,47200.0
2011-07-13 14:00:00,28.56,28.57,28.47,28.5,70900.0,18.4111,18.4175,18.353,18.3724,70900.0
2011-07-13 14:30:00,28.5,28.56,28.49,28.5,50500.0,18.3724,18.4111,18.3659,18.3724,50500.0
2011-07-13 15:00:00,28.5,28.54,28.35,28.39,148600.0,18.3724,18.3982,18.2757,18.3015,148600.0
2011-07-13 15:30:00,28.39,28.41,28.3,28.37,189700.0,18.3015,18.3144,18.2434,18.2886,189700.0
2011-07-14 09:30:00,28.42,28.49,28.26,28.45,65700.0,18.3208,18.3659,18.2177,18.3401,65700.0
2011-07-14 10:00:00,28.45,28.48,28.34,28.4,57200.0,18.3401,18.3595,18.2692,18.3079,57200.0
2011-07-14 10:30:00,28.4,28.41,28.24,28.26,62300.0,18.3079,18.3144,18.2048,18.2177,62300.0
2011-07-14 11:00:00,28.26,28.27,28.19,28.23,57200.0,18.2177,18.2241,18.1725,18.1983,57200.0
2011-07-14 11:30:00,28.23,28.24,28.19,28.24,46800.0,18.1983,18.2048,18.1725,18.2048,46800.0
2011-07-14 12:00:00,28.24,28.24,28.1,28.13,57000.0,18.2048,18.2048,18.1145,18.1339,57000.0
2011-07-14 12:30:00,28.12,28.21,28.08,28.1,37700.0,18.1274,18.1854,18.1016,18.1145,37700.0
2011-07-14 13:00:00,28.11,28.11,27.99,28.09,80200.0,18.121,18.121,18.0436,18.1081,80200.0
2011-07-14 13:30:00,28.09,28.23,28.05,28.17,105700.0,18.1081,18.1983,18.0823,18.1596,105700.0
2011-07-14 14:00:00,28.17,28.22,28.1,28.16,93700.0,18.1596,18.1919,18.1145,18.1532,93700.0
2011-07-14 14:30:00,28.16,28.17,28.06,28.13,85400.0,18.1532,18.1596,18.0887,18.1339,85400.0
2011-07-14 15:00:00,28.13,28.18,28.04,28.15,96600.0,18.1339,18.1661,18.0758,18.1467,96600.0
2011-07-14 15:30:00,28.14,28.16,28.04,28.09,293400.0,18.1403,18.1532,18.0758,18.1081,293400.0
2011-07-15 09:30:00,28.31,28.33,27.97,28.04,163700.0,18.2499,18.2628,18.0307,18.0758,163700.0
2011-07-15 10:00:00,28.04,28.1,27.96,27.99,89200.0,18.0758,18.1145,18.0243,18.0436,89200.0
2011-07-15 10:30:00,28.0,28.08,27.94,28.0,66600.0,18.0501,18.1016,18.0114,18.0501,66600.0
2011-07-15 11:00:00,28.0,28.1,28.0,28.1,45000.0,18.0501,18.1145,18.0501,18.1145,45000.0
2011-07-15 11:30:00,28.09,28.09,28.03,28.06,31100.0,18.1081,18.1081,18.0694,18.0887,31100.0
2011-07-15 12:00:00,28.05,28.17,28.05,28.09,45200.0,18.0823,18.1596,18.0823,18.1081,45200.0
2011-07-15 12:30:00,28.09,28.11,27.99,28.0,37000.0,18.1081,18.121,18.0436,18.0501,37000.0
2011-07-15 13:00:00,28.0,28.0,27.95,27.96,20000.0,18.0501,18.0501,18.0178,18.0243,20000.0
2011-07-15 13:30:00,27.96,27.98,27.86,27.87,35600.0,18.0243,18.0372,17.9598,17.9662,35600.0
2011-07-15 14:00:00,27.87,27.9,27.86,27.87,32400.0,17.9662,17.9856,17.9598,17.9662,32400.0
2011-07-15 14:30:00,27.86,27.93,27.85,27.89,51400.0,17.9598,18.0049,17.9534,17.9791,51400.0
2011-07-15 15:00:00,27.9,27.98,27.85,27.97,65200.0,17.9856,18.0372,17.9534,18.0307,65200.0
2011-07-15 15:30:00,27.97,28.01,27.69,27.82,619700.0,18.0307,18.0565,17.8502,17.934,619700.0
2011-07-18 09:30:00,27.8,27.8,27.53,27.58,132200.0,17.9211,17.9211,17.7471,17.7793,132200.0
2011-07-18 10:00:00,27.58,27.59,27.47,27.51,110500.0,17.7793,17.7857,17.7084,17.7342,110500.0
2011-07-18 10:30:00,27.51,27.53,27.39,27.43,83100.0,17.7342,17.7471,17.6568,17.6826,83100.0
2011-07-18 11:00:00,27.43,27.45,27.36,27.42,42900.0,17.6826,17.6955,17.6375,17.6762,42900.0
2011-07-18 11:30:00,27.42,27.42,27.32,27.36,101000.0,17.6762,17.6762,17.6117,17.6375,101000.0
2011-07-18 12:00:00,27.36,27.47,27.36,27.45,42900.0,17.6375,17.7084,17.6375,17.6955,42900.0
2011-07-18 12:30:00,27.45,27.47,27.43,27.45,42000.0,17.6955,17.7084,17.6826,17.6955,42000.0
2011-07-18 13:00:00,27.45,27.45,27.36,27.39,55100.0,17.6955,17.6955,17.6375,17.6568,55100.0
2011-07-18 13:30:00,27.39,27.49,27.39,27.45,49600.0,17.6568,17.7213,17.6568,17.6955,49600.0
2011-07-18 14:00:00,27.45,27.46,27.41,27.42,46100.0,17.6955,17.7019,17.6697,17.6762,46100.0
2011-07-18 14:30:00,27.43,27.48,27.4,27.48,62400.0,17.6826,17.7148,17.6633,17.7148,62400.0
2011-07-18 15:00:00,27.48,27.52,27.42,27.46,81500.0,17.7148,17.7406,17.6762,17.7019,81500.0
2011-07-18 15:30:00,27.46,27.5,27.43,27.47,263200.0,17.7019,17.7277,17.6826,17.7084,263200.0
2011-07-19 09:30:00,27.46,27.98,27.46,27.57,81100.0,17.7019,18.0372,17.7019,17.7729,81100.0
2011-07-19 10:00:00,27.58,27.69,27.55,27.65,58800.0,17.7793,17.8502,17.76,17.8244,58800.0
2011-07-19 10:30:00,27.64,27.69,27.62,27.64,40200.0,17.818,17.8502,17.8051,17.818,40200.0
2011-07-19 11:00:00,27.64,27.68,27.57,27.6,61000.0,17.818,17.8438,17.7729,17.7922,61000.0
2011-07-19 11:30:00,27.6,27.62,27.54,27.58,52400.0,17.7922,17.8051,17.7535,17.7793,52400.0
2011-07-19 12:00:00,27.58,27.6,27.51,27.52,41200.0,17.7793,17.7922,17.7342,17.7406,41200.0
2011-07-19 12:30:00,27.53,27.6,27.51,27.53,71800.0,17.7471,17.7922,17.7342,17.7471,71800.0
2011-07-19 13:00:00,27.53,27.62,27.5,27.61,29600.0,17.7471,17.8051,17.7277,17.7986,29600.0
2011-07-19 13:30:00,27.62,27.81,27.61,27.72,120600.0,17.8051,17.9276,17.7986,17.8696,120600.0
2011-07-19 14:00:00,27.71,27.79,27.71,27.79,103000.0,17.8631,17.9147,17.8631,17.9147,103000.0
2011-07-19 14:30:00,27.79,27.86,27.76,27.83,91000.0,17.9147,17.9598,17.8953,17.9405,91000.0
2011-07-19 15:00:00,27.83,27.88,27.82,27.86,99900.0,17.9405,17.9727,17.934,17.9598,99900.0
2011-07-19 15:30:00,27.86,27.86,27.79,27.86,187500.0,17.9598,17.9598,17.9147,17.9598,187500.0
2011-07-20 09:30:00,27.97,28.0,27.75,27.87,71000.0,18.0307,18.0501,17.8889,17.9662,71000.0
2011-07-20 10:00:00,27.87,27.98,27.82,27.94,79700.0,17.9662,18.0372,17.934,18.0114,79700.0
2011-07-20 10:30:00,27.93,28.0,27.9,27.99,53400.0,18.0049,18.0501,17.9856,18.0436,53400.0
2011-07-20 11:00:00,27.99,28.04,27.98,28.01,72500.0,18.0436,18.0758,18.0372,18.0565,72500.0
2011-07-20 11:30:00,28.01,28.03,27.96,27.97,37700.0,18.0565,18.0694,18.0243,18.0307,37700.0
2011-07-20 12:00:00,27.97,27.98,27.91,27.96,47800.0,18.0307,18.0372,17.992,18.0243,47800.0
2011-07-20 12:30:00,27.95,27.97,27.92,27.95,28400.0,18.0178,18.0307,17.9985,18.0178,28400.0
2011-07-20 13:00:00,27.95,27.99,27.94,27.98,25500.0,18.0178,18.0436,18.0114,18.0372,25500.0
2011-07-20 13:30:00,27.98,27.99,27.95,27.96,41800.0,18.0372,18.0436,18.0178,18.0243,41800.0
2011-07-20 14:00:00,27.97,28.0,27.96,28.0,34400.0,18.0307,18.0501,18.0243,18.0501,34400.0
2011-07-20 14:30:00,28.01,28.01,27.93,27.95,26700.0,18.0565,18.0565,18.0049,18.0178,26700.0
2011-07-20 15:00:00,27.94,27.98,27.91,27.91,53100.0,18.0114,18.0372,17.992,17.992,53100.0
2011-07-20 15:30:00,27.91,27.95,27.85,27.89,176800.0,17.992,18.0178,17.9534,17.9791,176800.0
2011-07-21 09:30:00,28.12,28.39,28.09,28.33,102400.0,18.1274,18.3015,18.1081,18.2628,102400.0
2011-07-21 10:00:00,28.33,28.53,28.29,28.53,71600.0,18.2628,18.3917,18.237,18.3917,71600.0
2011-07-21 10:30:00,28.53,28.55,28.46,28.47,73300.0,18.3917,18.4046,18.3466,18.353,73300.0
2011-07-21 11:00:00,28.49,28.5,28.44,28.47,41600.0,18.3659,18.3724,18.3337,18.353,41600.0
2011-07-21 11:30:00,28.47,28.51,28.44,28.49,44800.0,18.353,18.3788,18.3337,18.3659,44800.0
2011-07-21 12:00:00,28.49,28.53,28.48,28.53,50100.0,18.3659,18.3917,18.3595,18.3917,50100.0
2011-07-21 12:30:00,28.52,28.74,28.5,28.64,123400.0,18.3853,18.5271,18.3724,18.4626,123400.0
2011-07-21 13:00:00,28.64,28.67,28.58,28.64,32000.0,18.4626,18.482,18.4239,18.4626,32000.0
2011-07-21 13:30:00,28.65,28.65,28.55,28.59,56700.0,18.4691,18.4691,18.4046,18.4304,56700.0
2011-07-21 14:00:00,28.59,28.61,28.56,28.57,30700.0,18.4304,18.4433,18.4111,18.4175,30700.0
2011-07-21 14:30:00,28.57,28.62,28.53,28.61,77100.0,18.4175,18.4497,18.3917,18.4433,77100.0
2011-07-21 15:00:00,28.6,28.62,28.49,28.55,104400.0,18.4368,18.4497,18.3659,18.4046,104400.0
2011-07-21 15:30:00,28.55,28.6,28.51,28.58,189800.0,18.4046,18.4368,18.3788,18.4239,189800.0
2011-07-22 09:30:00,28.67,28.7,28.38,28.41,62900.0,18.482,18.5013,18.295,18.3144,62900.0
2011-07-22 10:00:00,28.4,28.47,28.35,28.4,43300.0,18.3079,18.353,18.2757,18.3079,43300.0
2011-07-22 10:30:00,28.39,28.44,28.35,28.44,45900.0,18.3015,18.3337,18.2757,18.3337,45900.0
2011-07-22 11:00:00,28.44,28.49,28.44,28.48,38300.0,18.3337,18.3659,18.3337,18.3595,38300.0
2011-07-22 11:30:00,28.48,28.56,28.46,28.56,41200.0,18.3595,18.4111,18.3466,18.4111,41200.0
2011-07-22 12:00:00,28.55,28.59,28.52,28.53,35100.0,18.4046,18.4304,18.3853,18.3917,35100.0
2011-07-22 12:30:00,28.53,28.56,28.49,28.55,27000.0,18.3917,18.4111,18.3659,18.4046,27000.0
2011-07-22 13:00:00,28.55,28.55,28.48,28.49,26900.0,18.4046,18.4046,18.3595,18.3659,26900.0
2011-07-22 13:30:00,28.49,28.49,28.44,28.48,21800.0,18.3659,18.3659,18.3337,18.3595,21800.0
2011-07-22 14:00:00,28.47,28.49,28.44,28.45,18900.0,18.353,18.3659,18.3337,18.3401,18900.0
2011-07-22 14:30:00,28.45,28.46,28.44,28.44,22300.0,18.3401,18.3466,18.3337,18.3337,22300.0
2011-07-22 15:00:00,28.44,28.46,28.4,28.4,43700.0,18.3337,18.3466,18.3079,18.3079,43700.0
2011-07-22 15:30:00,28.4,28.43,28.38,28.4,108500.0,18.3079,18.3273,18.295,18.3079,108500.0
2011-07-25 09:30:00,28.17,28.22,28.04,28.09,43700.0,18.1596,18.1919,18.0758,18.1081,43700.0
2011-07-25 10:00:00,28.09,28.21,28.09,28.17,44400.0,18.1081,18.1854,18.1081,18.1596,44400.0
2011-07-25 10:30:00,28.17,28.24,28.16,28.21,36700.0,18.1596,18.2048,18.1532,18.1854,36700.0
2011-07-25 11:00:00,28.22,28.26,28.18,28.24,40500.0,18.1919,18.2177,18.1661,18.2048,40500.0
2011-07-25 11:30:00,28.24,28.25,28.2,28.22,31800.0,18.2048,18.2112,18.179,18.1919,31800.0
2011-07-25 12:00:00,28.23,28.25,28.21,28.23,28700.0,18.1983,18.2112,18.1854,18.1983,28700.0
2011-07-25 12:30:00,28.24,28.3,28.23,28.29,22600.0,18.2048,18.2434,18.1983,18.237,22600.0
2011-07-25 13:00:00,28.29,28.36,28.29,28.32,14500.0,18.237,18.2821,18.237,18.2563,14500.0
2011-07-25 13:30:00,28.33,28.36,28.29,28.36,18400.0,18.2628,18.2821,18.237,18.2821,18400.0
2011-07-25 14:00:00,28.35,28.49,28.34,28.49,96000.0,18.2757,18.3659,18.2692,18.3659,96000.0
2011-07-25 14:30:00,28.48,28.51,28.44,28.45,124600.0,18.3595,18.3788,18.3337,18.3401,124600.0
2011-07-25 15:00:00,28.45,28.45,28.39,28.4,65100.0,18.3401,18.3401,18.3015,18.3079,65100.0
2011-07-25 15:30:00,28.4,28.43,28.32,28.36,311600.0,18.3079,18.3273,18.2563,18.2821,311600.0
2011-07-26 09:30:00,28.39,28.43,28.16,28.26,55300.0,18.3015,18.3273,18.1532,18.2177,55300.0
2011-07-26 10:00:00,28.27,28.31,28.21,28.29,43300.0,18.2241,18.2499,18.1854,18.237,43300.0
2011-07-26 10:30:00,28.28,28.42,28.25,28.35,47200.0,18.2306,18.3208,18.2112,18.2757,47200.0
2011-07-26 11:00:00,28.35,28.44,28.34,28.4,51900.0,18.2757,18.3337,18.2692,18.3079,51900.0
2011-07-26 11:30:00,28.39,28.42,28.35,28.37,23900.0,18.3015,18.3208,18.2757,18.2886,23900.0
2011-07-26 12:00:00,28.36,28.45,28.36,28.41,20600.0,18.2821,18.3401,18.2821,18.3144,20600.0
2011-07-26 12:30:00,28.41,28.41,28.38,28.4,37900.0,18.3144,18.3144,18.295,18.3079,37900.0
2011-07-26 13:00:00,28.39,28.42,28.36,28.36,45500.0,18.3015,18.3208,18.2821,18.2821,45500.0
2011-07-26 13:30:00,28.36,28.38,28.33,28.37,31900.0,18.2821,18.295,18.2628,18.2886,31900.0
2011-07-26 14:00:00,28.36,28.47,28.36,28.46,41700.0,18.2821,18.353,18.2821,18.3466,41700.0
2011-07-26 14:30:00,28.46,28.47,28.39,28.39,47700.0,18.3466,18.353,18.3015,18.3015,47700.0
2011-07-26 15:00:00,28.39,28.42,28.34,28.34,80800.0,18.3015,18.3208,18.2692,18.2692,80800.0
2011-07-26 15:30:00,28.34,28.35,28.24,28.28,195000.0,18.2692,18.2757,18.2048,18.2306,195000.0
2011-07-27 09:30:00,28.2,28.3,28.06,28.16,59800.0,18.179,18.2434,18.0887,18.1532,59800.0
2011-07-27 10:00:00,28.16,28.2,28.06,28.16,106600.0,18.1532,18.179,18.0887,18.1532,106600.0
2011-07-27 10:30:00,28.15,28.23,28.12,28.21,105000.0,18.1467,18.1983,18.1274,18.1854,105000.0
2011-07-27 11:00:00,28.2,28.22,28.14,28.22,52300.0,18.179,18.1919,18.1403,18.1919,52300.0
2011-07-27 11:30:00,28.22,28.27,28.12,28.14,66300.0,18.1919,18.2241,18.1274,18.1403,66300.0
2011-07-27 12:00:00,28.14,28.15,28.03,28.07,37600.0,18.1403,18.1467,18.0694,18.0952,37600.0
2011-07-27 12:30:00,28.06,28.09,28.03,28.03,31800.0,18.0887,18.1081,18.0694,18.0694,31800.0
2011-07-27 13:00:00,28.03,28.04,27.94,27.96,37900.0,18.0694,18.0758,18.0114,18.0243,37900.0
2011-07-27 13:30:00,27.96,28.03,27.96,28.02,33300.0,18.0243,18.0694,18.0243,18.0629,33300.0
2011-07-27 14:00:00,28.01,28.02,27.97,27.98,43400.0,18.0565,18.0629,18.0307,18.0372,43400.0
2011-07-27 14:30:00,27.99,28.0,27.91,27.99,61000.0,18.0436,18.0501,17.992,18.0436,61000.0
2011-07-27 15:00:00,27.99,28.01,27.84,27.9,85400.0,18.0436,18.0565,17.9469,17.9856,85400.0
2011-07-27 15:30:00,27.91,27.97,27.73,27.74,273000.0,17.992,18.0307,17.876,17.8824,273000.0
2011-07-28 09:30:00,27.76,28.51,27.76,28.21,131000.0,17.8953,18.3788,17.8953,18.1854,131000.0
2011-07-28 10:00:00,28.22,28.24,27.98,27.99,123700.0,18.1919,18.2048,18.0372,18.0436,123700.0
2011-07-28 10:30:00,27.98,27.99,27.9,27.95,99200.0,18.0372,18.0436,17.9856,18.0178,99200.0
2011-07-28 11:00:00,27.95,27.98,27.89,27.89,104100.0,18.0178,18.0372,17.9791,17.9791,104100.0
2011-07-28 11:30:00,27.9,28.04,27.86,28.04,100500.0,17.9856,18.0758,17.9598,18.0758,100500.0
2011-07-28 12:00:00,28.04,28.15,28.02,28.07,82200.0,18.0758,18.1467,18.0629,18.0952,82200.0
2011-07-28 12:30:00,28.07,28.17,28.05,28.16,82100.0,18.0952,18.1596,18.0823,18.1532,82100.0
2011-07-28 13:00:00,28.15,28.16,28.01,28.06,47800.0,18.1467,18.1532,18.0565,18.0887,47800.0
2011-07-28 13:30:00,28.06,28.11,28.02,28.02,73400.0,18.0887,18.121,18.0629,18.0629,73400.0
2011-07-28 14:00:00,28.02,28.03,27.83,27.87,90500.0,18.0629,18.0694,17.9405,17.9662,90500.0
2011-07-28 14:30:00,27.87,27.91,27.85,27.9,67700.0,17.9662,17.992,17.9534,17.9856,67700.0
2011-07-28 15:00:00,27.9,27.9,27.78,27.78,86300.0,17.9856,17.9856,17.9082,17.9082,86300.0
2011-07-28 15:30:00,27.78,27.8,27.64,27.71,229700.0,17.9082,17.9211,17.818,17.8631,229700.0
2011-07-29 09:30:00,27.14,27.52,27.14,27.42,152600.0,17.4957,17.7406,17.4957,17.6762,152600.0
2011-07-29 10:00:00,27.42,27.48,27.36,27.45,82400.0,17.6762,17.7148,17.6375,17.6955,82400.0
2011-07-29 10:30:00,27.45,27.64,27.39,27.57,129200.0,17.6955,17.818,17.6568,17.7729,129200.0
2011-07-29 11:00:00,27.57,27.71,27.55,27.6,83600.0,17.7729,17.8631,17.76,17.7922,83600.0
2011-07-29 11:30:00,27.61,27.67,27.6,27.64,89900.0,17.7986,17.8373,17.7922,17.818,89900.0
2011-07-29 12:00:00,27.65,27.66,27.54,27.57,92900.0,17.8244,17.8309,17.7535,17.7729,92900.0
2011-07-29 12:30:00,27.57,27.61,27.5,27.51,55400.0,17.7729,17.7986,17.7277,17.7342,55400.0
2011-07-29 13:00:00,27.51,27.56,27.48,27.54,28600.0,17.7342,17.7664,17.7148,17.7535,28600.0
2011-07-29 13:30:00,27.54,27.58,27.5,27.57,39500.0,17.7535,17.7793,17.7277,17.7729,39500.0
2011-07-29 14:00:00,27.57,27.62,27.53,27.55,50600.0,17.7729,17.8051,17.7471,17.76,50600.0
2011-07-29 14:30:00,27.55,27.62,27.53,27.53,69600.0,17.76,17.8051,17.7471,17.7471,69600.0
2011-07-29 15:00:00,27.53,27.57,27.44,27.46,81900.0,17.7471,17.7729,17.6891,17.7019,81900.0
2011-07-29 15:30:00,27.47,27.49,27.33,27.34,328900.0,17.7084,17.7213,17.6181,17.6246,328900.0
2011-08-01 09:30:00,27.65,27.76,27.32,27.41,167600.0,17.8244,17.8953,17.6117,17.6697,167600.0
2011-08-01 10:00:00,27.37,27.37,27.06,27.11,99400.0,17.6439,17.6439,17.4441,17.4763,99400.0
2011-08-01 10:30:00,27.12,27.19,27.1,27.11,54700.0,17.4828,17.5279,17.4699,17.4763,54700.0
2011-08-01 11:00:00,27.11,27.13,27.04,27.13,74800.0,17.4763,17.4892,17.4312,17.4892,74800.0
2011-08-01 11:30:00,27.12,27.13,27.0,27.02,76000.0,17.4828,17.4892,17.4054,17.4183,76000.0
2011-08-01 12:00:00,27.03,27.05,26.96,26.99,62600.0,17.4247,17.4376,17.3796,17.399,62600.0
2011-08-01 12:30:00,26.98,27.01,26.95,26.98,48100.0,17.3925,17.4119,17.3732,17.3925,48100.0
2011-08-01 13:00:00,26.98,27.01,26.95,26.98,54400.0,17.3925,17.4119,17.3732,17.3925,54400.0
2011-08-01 13:30:00,26.97,27.03,26.97,27.02,33800.0,17.3861,17.4247,17.3861,17.4183,33800.0
2011-08-01 14:00:00,27.01,27.02,26.93,26.97,59900.0,17.4119,17.4183,17.3603,17.3861,59900.0
2011-08-01 14:30:00,26.97,27.09,26.96,27.09,54000.0,17.3861,17.4634,17.3796,17.4634,54000.0
2011-08-01 15:00:00,27.09,27.17,27.06,27.14,60200.0,17.4634,17.515,17.4441,17.4957,60200.0
2011-08-01 15:30:00,27.14,27.18,27.03,27.09,249600.0,17.4957,17.5214,17.4247,17.4634,249600.0
2011-08-02 09:30:00,26.9,27.06,26.87,26.88,82800.0,17.3409,17.4441,17.3216,17.3281,82800.0
2011-08-02 10:00:00,26.89,26.96,26.86,26.87,90500.0,17.3345,17.3796,17.3152,17.3216,90500.0
2011-08-02 10:30:00,26.88,26.88,26.73,26.74,74400.0,17.3281,17.3281,17.2314,17.2378,74400.0
2011-08-02 11:00:00,26.75,26.83,26.68,26.82,184700.0,17.2442,17.2958,17.1991,17.2894,184700.0
2011-08-02 11:30:00,26.82,26.9,26.79,26.88,72700.0,17.2894,17.3409,17.27,17.3281,72700.0
2011-08-02 12:00:00,26.88,26.93,26.83,26.88,72000.0,17.3281,17.3603,17.2958,17.3281,72000.0
2011-08-02 12:30:00,26.89,26.89,26.7,26.73,86100.0,17.3345,17.3345,17.212,17.2314,86100.0
2011-08-02 13:00:00,26.74,26.86,26.74,26.79,47000.0,17.2378,17.3152,17.2378,17.27,47000.0
2011-08-02 13:30:00,26.8,26.8,26.68,26.7,83400.0,17.2765,17.2765,17.1991,17.212,83400.0
2011-08-02 14:00:00,26.7,26.8,26.7,26.76,66300.0,17.212,17.2765,17.212,17.2507,66300.0
2011-08-02 14:30:00,26.76,26.83,26.7,26.81,70800.0,17.2507,17.2958,17.212,17.2829,70800.0
2011-08-02 15:00:00,26.81,26.83,26.71,26.73,95000.0,17.2829,17.2958,17.2185,17.2314,95000.0
2011-08-02 15:30:00,26.74,26.77,26.54,26.55,325000.0,17.2378,17.2571,17.1089,17.1153,325000.0
2011-08-03 09:30:00,26.67,26.87,26.55,26.6,101600.0,17.1927,17.3216,17.1153,17.1476,101600.0
2011-08-03 10:00:00,26.6,26.69,26.57,26.67,177000.0,17.1476,17.2056,17.1282,17.1927,177000.0
2011-08-03 10:30:00,26.66,26.66,26.46,26.64,238900.0,17.1862,17.1862,17.0573,17.1733,238900.0
2011-08-03 11:00:00,26.63,26.73,26.57,26.62,129400.0,17.1669,17.2314,17.1282,17.1604,129400.0
2011-08-03 11:30:00,26.62,26.64,26.54,26.61,84400.0,17.1604,17.1733,17.1089,17.154,84400.0
2011-08-03 12:00:00,26.59,26.59,26.53,26.58,84500.0,17.1411,17.1411,17.1024,17.1347,84500.0
2011-08-03 12:30:00,26.59,26.71,26.56,26.69,79300.0,17.1411,17.2185,17.1218,17.2056,79300.0
2011-08-03 13:00:00,26.69,26.7,26.63,26.68,54200.0,17.2056,17.212,17.1669,17.1991,54200.0
2011-08-03 13:30:00,26.68,26.95,26.68,26.88,83500.0,17.1991,17.3732,17.1991,17.3281,83500.0
2011-08-03 14:00:00,26.88,26.97,26.82,26.85,88700.0,17.3281,17.3861,17.2894,17.3087,88700.0
2011-08-03 14:30:00,26.86,26.88,26.8,26.85,68100.0,17.3152,17.3281,17.2765,17.3087,68100.0
2011-08-03 15:00:00,26.85,27.02,26.81,26.95,171100.0,17.3087,17.4183,17.2829,17.3732,171100.0
2011-08-03 15:30:00,26.95,27.01,26.9,26.98,443200.0,17.3732,17.4119,17.3409,17.3925,443200.0
2011-08-04 09:30:00,26.63,26.77,26.57,26.65,112100.0,17.1669,17.2571,17.1282,17.1798,112100.0
2011-08-04 10:00:00,26.64,26.67,26.55,26.6,88600.0,17.1733,17.1927,17.1153,17.1476,88600.0
2011-08-04 10:30:00,26.59,26.63,26.45,26.5,108500.0,17.1411,17.1669,17.0509,17.0831,108500.0
2011-08-04 11:00:00,26.5,26.6,26.45,26.55,226600.0,17.0831,17.1476,17.0509,17.1153,226600.0
2011-08-04 11:30:00,26.55,26.64,26.4,26.58,160100.0,17.1153,17.1733,17.0186,17.1347,160100.0
2011-08-04 12:00:00,26.57,26.68,26.56,26.68,110200.0,17.1282,17.1991,17.1218,17.1991,110200.0
2011-08-04 12:30:00,26.68,26.74,26.62,26.62,104000.0,17.1991,17.2378,17.1604,17.1604,104000.0
2011-08-04 13:00:00,26.63,26.7,26.57,26.67,78900.0,17.1669,17.212,17.1282,17.1927,78900.0
2011-08-04 13:30:00,26.67,26.67,26.55,26.58,74600.0,17.1927,17.1927,17.1153,17.1347,74600.0
2011-08-04 14:00:00,26.59,26.59,26.37,26.42,169900.0,17.1411,17.1411,16.9993,17.0315,169900.0
2011-08-04 14:30:00,26.43,26.57,26.4,26.53,109300.0,17.038,17.1282,17.0186,17.1024,109300.0
2011-08-04 15:00:00,26.54,26.59,26.39,26.4,143100.0,17.1089,17.1411,17.0122,17.0186,143100.0
2011-08-04 15:30:00,26.4,26.43,26.12,26.13,371300.0,17.0186,17.038,16.8381,16.8446,371300.0
2011-08-05 09:30:00,26.39,26.44,25.97,25.99,223100.0,17.0122,17.0444,16.7414,16.7543,223100.0
2011-08-05 10:00:00,25.97,26.13,25.94,26.08,223100.0,16.7414,16.8446,16.7221,16.8123,223100.0
2011-08-05 10:30:00,26.07,26.07,25.83,25.9,125400.0,16.8059,16.8059,16.6512,16.6963,125400.0
2011-08-05 11:00:00,25.9,25.9,25.58,25.68,149900.0,16.6963,16.6963,16.49,16.5545,149900.0
2011-08-05 11:30:00,25.69,25.73,25.33,25.42,145700.0,16.5609,16.5867,16.3289,16.3869,145700.0
2011-08-05 12:00:00,25.41,25.97,25.41,25.7,237500.0,16.3804,16.7414,16.3804,16.5674,237500.0
2011-08-05 12:30:00,25.71,26.25,25.68,26.12,165200.0,16.5738,16.9219,16.5545,16.8381,165200.0
2011-08-05 13:00:00,26.13,26.2,25.9,26.12,144700.0,16.8446,16.8897,16.6963,16.8381,144700.0
2011-08-05 13:30:00,26.13,26.25,26.0,26.13,133200.0,16.8446,16.9219,16.7608,16.8446,133200.0
2011-08-05 14:00:00,26.13,26.17,25.93,26.05,139900.0,16.8446,16.8704,16.7156,16.793,139900.0
2011-08-05 14:30:00,26.04,26.12,25.92,25.95,129700.0,16.7865,16.8381,16.7092,16.7285,129700.0
2011-08-05 15:00:00,25.96,25.99,25.73,25.77,251300.0,16.735,16.7543,16.5867,16.6125,251300.0
2011-08-05 15:30:00,25.77,26.01,25.77,25.97,362300.0,16.6125,16.7672,16.6125,16.7414,362300.0
2011-08-08 09:30:00,25.5,25.85,25.27,25.64,224200.0,16.4384,16.6641,16.2902,16.5287,224200.0
2011-08-08 10:00:00,25.64,25.72,25.45,25.48,220300.0,16.5287,16.5803,16.4062,16.4255,220300.0
2011-08-08 10:30:00,25.48,25.53,25.3,25.31,260900.0,16.4255,16.4578,16.3095,16.316,260900.0
2011-08-08 11:00:00,25.31,25.6,25.27,25.47,194500.0,16.316,16.5029,16.2902,16.4191,194500.0
2011-08-08 11:30:00,25.46,25.48,25.35,25.38,146100.0,16.4127,16.4255,16.3417,16.3611,146100.0
2011-08-08 12:00:00,25.37,25.38,25.25,25.26,170600.0,16.3546,16.3611,16.2773,16.2837,170600.0
2011-08-08 12:30:00,25.26,25.3,25.19,25.22,126600.0,16.2837,16.3095,16.2386,16.2579,126600.0
2011-08-08 13:00:00,25.21,25.28,25.06,25.17,92100.0,16.2515,16.2966,16.1548,16.2257,92100.0
2011-08-08 13:30:00,25.17,25.17,24.77,24.78,279800.0,16.2257,16.2257,15.9679,15.9743,279800.0
2011-08-08 14:00:00,24.78,24.93,24.26,24.57,395900.0,15.9743,16.071,15.6391,15.8389,395900.0
2011-08-08 14:30:00,24.57,24.68,24.37,24.42,298600.0,15.8389,15.9098,15.71,15.7422,298600.0
2011-08-08 15:00:00,24.41,24.9,24.41,24.63,373700.0,15.7358,16.0517,15.7358,15.8776,373700.0
2011-08-08 15:30:00,24.62,24.67,24.04,24.05,767100.0,15.8712,15.9034,15.4973,15.5037,767100.0
2011-08-09 09:30:00,24.4,24.78,24.15,24.53,263600.0,15.7293,15.9743,15.5682,15.8131,263600.0
2011-08-09 10:00:00,24.53,24.72,24.52,24.65,234600.0,15.8131,15.9356,15.8067,15.8905,234600.0
2011-08-09 10:30:00,24.66,24.83,24.66,24.72,150900.0,15.8969,16.0065,15.8969,15.9356,150900.0
2011-08-09 11:00:00,24.72,24.74,24.47,24.74,147700.0,15.9356,15.9485,15.7745,15.9485,147700.0
2011-08-09 11:30:00,24.74,24.84,24.67,24.8,116900.0,15.9485,16.013,15.9034,15.9872,116900.0
2011-08-09 12:00:00,24.82,24.91,24.79,24.84,86700.0,16.0001,16.0581,15.9807,16.013,86700.0
2011-08-09 12:30:00,24.85,24.85,24.69,24.72,77100.0,16.0194,16.0194,15.9163,15.9356,77100.0
2011-08-09 13:00:00,24.71,24.75,24.63,24.64,93800.0,15.9292,15.955,15.8776,15.884,93800.0
2011-08-09 13:30:00,24.63,24.65,24.44,24.53,145400.0,15.8776,15.8905,15.7551,15.8131,145400.0
2011-08-09 14:00:00,24.53,24.63,24.0,24.34,358500.0,15.8131,15.8776,15.4715,15.6907,358500.0
2011-08-09 14:30:00,24.34,24.34,23.65,24.0,332600.0,15.6907,15.6907,15.2458,15.4715,332600.0
2011-08-09 15:00:00,23.99,24.67,23.89,24.61,343100.0,15.465,15.9034,15.4006,15.8647,343100.0
2011-08-09 15:30:00,24.63,25.48,24.44,25.48,591100.0,15.8776,16.4255,15.7551,16.4255,591100.0
2011-08-10 09:30:00,25.0,25.14,24.7,24.77,376400.0,16.1161,16.2064,15.9227,15.9679,376400.0
2011-08-10 10:00:00,24.77,24.88,24.57,24.77,333900.0,15.9679,16.0388,15.8389,15.9679,333900.0
2011-08-10 10:30:00,24.77,25.08,24.7,24.83,265600.0,15.9679,16.1677,15.9227,16.0065,265600.0
2011-08-10 11:00:00,24.83,24.87,24.59,24.61,219000.0,16.0065,16.0323,15.8518,15.8647,219000.0
2011-08-10 11:30:00,24.62,24.89,24.6,24.8,172600.0,15.8712,16.0452,15.8583,15.9872,172600.0
2011-08-10 12:00:00,24.78,24.88,24.65,24.65,120000.0,15.9743,16.0388,15.8905,15.8905,120000.0
2011-08-10 12:30:00,24.64,24.97,24.62,24.95,107100.0,15.884,16.0968,15.8712,16.0839,107100.0
2011-08-10 13:00:00,24.94,24.98,24.75,24.95,173200.0,16.0774,16.1032,15.955,16.0839,173200.0
2011-08-10 13:30:00,24.95,25.14,24.86,25.11,115600.0,16.0839,16.2064,16.0259,16.187,115600.0
2011-08-10 14:00:00,25.1,25.16,24.97,24.98,385600.0,16.1806,16.2193,16.0968,16.1032,385600.0
2011-08-10 14:30:00,24.99,25.03,24.79,24.79,255200.0,16.1097,16.1355,15.9807,15.9807,255200.0
2011-08-10 15:00:00,24.79,24.8,24.41,24.43,339100.0,15.9807,15.9872,15.7358,15.7487,339100.0
2011-08-10 15:30:00,24.42,24.43,23.99,24.03,865200.0,15.7422,15.7487,15.465,15.4908,865200.0
2011-08-11 09:30:00,24.27,24.58,24.16,24.25,208600.0,15.6455,15.8454,15.5746,15.6326,208600.0
2011-08-11 10:00:00,24.26,24.65,24.26,24.51,144800.0,15.6391,15.8905,15.6391,15.8002,144800.0
2011-08-11 10:30:00,24.52,24.89,24.52,24.75,152300.0,15.8067,16.0452,15.8067,15.955,152300.0
2011-08-11 11:00:00,24.74,24.93,24.71,24.83,109000.0,15.9485,16.071,15.9292,16.0065,109000.0
2011-08-11 11:30:00,24.83,24.96,24.69,24.84,143900.0,16.0065,16.0903,15.9163,16.013,143900.0
2011-08-11 12:00:00,24.84,24.92,24.78,24.81,59500.0,16.013,16.0645,15.9743,15.9936,59500.0
2011-08-11 12:30:00,24.81,25.19,24.8,25.15,88200.0,15.9936,16.2386,15.9872,16.2128,88200.0
2011-08-11 13:00:00,25.15,25.22,25.04,25.17,103500.0,16.2128,16.2579,16.1419,16.2257,103500.0
2011-08-11 13:30:00,25.17,25.25,24.97,25.21,83000.0,16.2257,16.2773,16.0968,16.2515,83000.0
2011-08-11 14:00:00,25.22,25.33,25.18,25.3,75000.0,16.2579,16.3289,16.2322,16.3095,75000.0
2011-08-11 14:30:00,25.3,25.51,25.21,25.49,97000.0,16.3095,16.4449,16.2515,16.432,97000.0
2011-08-11 15:00:00,25.5,25.87,25.47,25.76,154600.0,16.4384,16.677,16.4191,16.606,154600.0
2011-08-11 15:30:00,25.77,26.02,25.55,25.63,677700.0,16.6125,16.7737,16.4707,16.5222,677700.0
2011-08-12 09:30:00,25.8,26.12,25.54,25.68,177900.0,16.6318,16.8381,16.4642,16.5545,177900.0
2011-08-12 10:00:00,25.69,25.71,25.4,25.56,163200.0,16.5609,16.5738,16.374,16.4771,163200.0
2011-08-12 10:30:00,25.54,25.61,25.27,25.44,88900.0,16.4642,16.5094,16.2902,16.3998,88900.0
2011-08-12 11:00:00,25.42,25.56,25.36,25.54,83000.0,16.3869,16.4771,16.3482,16.4642,83000.0
2011-08-12 11:30:00,25.53,25.82,25.49,25.75,121900.0,16.4578,16.6447,16.432,16.5996,121900.0
2011-08-12 12:00:00,25.76,25.8,25.69,25.75,63100.0,16.606,16.6318,16.5609,16.5996,63100.0
2011-08-12 12:30:00,25.75,25.76,25.62,25.74,54200.0,16.5996,16.606,16.5158,16.5932,54200.0
2011-08-12 13:00:00,25.74,25.77,25.59,25.63,44900.0,16.5932,16.6125,16.4965,16.5222,44900.0
2011-08-12 13:30:00,25.63,25.74,25.58,25.68,51300.0,16.5222,16.5932,16.49,16.5545,51300.0
2011-08-12 14:00:00,25.68,25.73,25.45,25.49,97400.0,16.5545,16.5867,16.4062,16.432,97400.0
2011-08-12 14:30:00,25.49,25.58,25.4,25.56,114200.0,16.432,16.49,16.374,16.4771,114200.0
2011-08-12 15:00:00,25.56,25.63,25.42,25.43,92200.0,16.4771,16.5222,16.3869,16.3933,92200.0
2011-08-12 15:30:00,25.43,25.53,25.33,25.5,311500.0,16.3933,16.4578,16.3289,16.4384,311500.0
2011-08-15 09:30:00,25.75,25.98,25.75,25.96,73800.0,16.5996,16.7479,16.5996,16.735,73800.0
2011-08-15 10:00:00,25.94,26.21,25.93,26.16,144000.0,16.7221,16.8961,16.7156,16.8639,144000.0
2011-08-15 10:30:00,26.16,26.25,26.14,26.17,80600.0,16.8639,16.9219,16.851,16.8704,80600.0
2011-08-15 11:00:00,26.17,26.26,26.12,26.16,60400.0,16.8704,16.9284,16.8381,16.8639,60400.0
2011-08-15 11:30:00,26.14,26.18,26.09,26.14,34900.0,16.851,16.8768,16.8188,16.851,34900.0
2011-08-15 12:00:00,26.14,26.21,26.12,26.2,41100.0,16.851,16.8961,16.8381,16.8897,41100.0
2011-08-15 12:30:00,26.2,26.26,26.15,26.26,61700.0,16.8897,16.9284,16.8575,16.9284,61700.0
2011-08-15 13:00:00,26.25,26.28,26.18,26.24,58200.0,16.9219,16.9413,16.8768,16.9155,58200.0
2011-08-15 13:30:00,26.25,26.27,26.19,26.26,50900.0,16.9219,16.9348,16.8832,16.9284,50900.0
2011-08-15 14:00:00,26.25,26.41,26.25,26.39,76700.0,16.9219,17.0251,16.9219,17.0122,76700.0
2011-08-15 14:30:00,26.39,26.4,26.29,26.35,84800.0,17.0122,17.0186,16.9477,16.9864,84800.0
2011-08-15 15:00:00,26.35,26.41,26.28,26.3,104800.0,16.9864,17.0251,16.9413,16.9542,104800.0
2011-08-15 15:30:00,26.3,26.48,26.3,26.46,291900.0,16.9542,17.0702,16.9542,17.0573,291900.0
2011-08-16 09:30:00,26.22,26.26,26.06,26.16,88500.0,16.9026,16.9284,16.7994,16.8639,88500.0
2011-08-16 10:00:00,26.16,26.29,26.15,26.28,56700.0,16.8639,16.9477,16.8575,16.9413,56700.0
2011-08-16 10:30:00,26.28,26.36,26.22,26.34,92300.0,16.9413,16.9928,16.9026,16.9799,92300.0
2011-08-16 11:00:00,26.35,26.41,26.29,26.41,91300.0,16.9864,17.0251,16.9477,17.0251,91300.0
2011-08-16 11:30:00,26.4,26.52,26.37,26.52,73100.0,17.0186,17.096,16.9993,17.096,73100.0
2011-08-16 12:00:00,26.52,26.69,26.35,26.38,125400.0,17.096,17.2056,16.9864,17.0057,125400.0
2011-08-16 12:30:00,26.38,26.4,26.27,26.31,56100.0,17.0057,17.0186,16.9348,16.9606,56100.0
2011-08-16 13:00:00,26.31,26.31,26.15,26.22,74700.0,16.9606,16.9606,16.8575,16.9026,74700.0
2011-08-16 13:30:00,26.21,26.3,26.17,26.24,112800.0,16.8961,16.9542,16.8704,16.9155,112800.0
2011-08-16 14:00:00,26.23,26.36,26.23,26.27,67600.0,16.909,16.9928,16.909,16.9348,67600.0
2011-08-16 14:30:00,26.28,26.29,26.21,26.22,66300.0,16.9413,16.9477,16.8961,16.9026,66300.0
2011-08-16 15:00:00,26.22,26.41,26.21,26.41,71900.0,16.9026,17.0251,16.8961,17.0251,71900.0
2011-08-16 15:30:00,26.4,26.42,26.29,26.3,242500.0,17.0186,17.0315,16.9477,16.9542,242500.0
2011-08-17 09:30:00,26.43,26.67,26.27,26.66,114600.0,17.038,17.1927,16.9348,17.1862,114600.0
2011-08-17 10:00:00,26.67,26.81,26.67,26.71,130500.0,17.1927,17.2829,17.1927,17.2185,130500.0
2011-08-17 10:30:00,26.71,26.72,26.62,26.62,56000.0,17.2185,17.2249,17.1604,17.1604,56000.0
2011-08-17 11:00:00,26.62,26.7,26.58,26.61,44400.0,17.1604,17.212,17.1347,17.154,44400.0
2011-08-17 11:30:00,26.62,26.65,26.54,26.57,64300.0,17.1604,17.1798,17.1089,17.1282,64300.0
2011-08-17 12:00:00,26.57,26.59,26.42,26.45,56800.0,17.1282,17.1411,17.0315,17.0509,56800.0
2011-08-17 12:30:00,26.47,26.49,26.43,26.45,56800.0,17.0637,17.0766,17.038,17.0509,56800.0
2011-08-17 13:00:00,26.43,26.46,26.33,26.36,69500.0,17.038,17.0573,16.9735,16.9928,69500.0
2011-08-17 13:30:00,26.35,26.37,26.26,26.32,63000.0,16.9864,16.9993,16.9284,16.9671,63000.0
2011-08-17 14:00:00,26.32,26.4,26.32,26.33,56400.0,16.9671,17.0186,16.9671,16.9735,56400.0
2011-08-17 14:30:00,26.34,26.39,26.27,26.39,60600.0,16.9799,17.0122,16.9348,17.0122,60600.0
2011-08-17 15:00:00,26.39,26.42,26.35,26.38,84400.0,17.0122,17.0315,16.9864,17.0057,84400.0
2011-08-17 15:30:00,26.38,26.41,26.33,26.4,197300.0,17.0057,17.0251,16.9735,17.0186,197300.0
2011-08-18 09:30:00,25.61,25.85,25.61,25.78,159300.0,16.5094,16.6641,16.5094,16.6189,159300.0
2011-08-18 10:00:00,25.77,25.82,25.44,25.78,282700.0,16.6125,16.6447,16.3998,16.6189,282700.0
2011-08-18 10:30:00,25.77,25.81,25.66,25.8,101700.0,16.6125,16.6383,16.5416,16.6318,101700.0
2011-08-18 11:00:00,25.79,25.8,25.67,25.72,104900.0,16.6254,16.6318,16.548,16.5803,104900.0
2011-08-18 11:30:00,25.73,25.83,25.73,25.82,112400.0,16.5867,16.6512,16.5867,16.6447,112400.0
2011-08-18 12:00:00,25.82,25.82,25.68,25.73,122300.0,16.6447,16.6447,16.5545,16.5867,122300.0
2011-08-18 12:30:00,25.74,25.76,25.65,25.69,107500.0,16.5932,16.606,16.5351,16.5609,107500.0
2011-08-18 13:00:00,25.69,25.7,25.61,25.69,130600.0,16.5609,16.5674,16.5094,16.5609,130600.0
2011-08-18 13:30:00,25.69,25.72,25.6,25.65,122300.0,16.5609,16.5803,16.5029,16.5351,122300.0
2011-08-18 14:00:00,25.66,25.89,25.66,25.86,130700.0,16.5416,16.6899,16.5416,16.6705,130700.0
2011-08-18 14:30:00,25.86,25.86,25.64,25.64,152200.0,16.6705,16.6705,16.5287,16.5287,152200.0
2011-08-18 15:00:00,25.64,25.7,25.55,25.7,197700.0,16.5287,16.5674,16.4707,16.5674,197700.0
2011-08-18 15:30:00,25.7,25.82,25.61,25.71,542700.0,16.5674,16.6447,16.5094,16.5738,542700.0
2011-08-19 09:30:00,25.4,25.78,25.38,25.77,228700.0,16.374,16.6189,16.3611,16.6125,228700.0
2011-08-19 10:00:00,25.77,26.12,25.75,26.06,173000.0,16.6125,16.8381,16.5996,16.7994,173000.0
2011-08-19 10:30:00,26.06,26.06,25.81,25.86,113500.0,16.7994,16.7994,16.6383,16.6705,113500.0
2011-08-19 11:00:00,25.85,25.87,25.71,25.75,95600.0,16.6641,16.677,16.5738,16.5996,95600.0
2011-08-19 11:30:00,25.75,25.85,25.69,25.85,92900.0,16.5996,16.6641,16.5609,16.6641,92900.0
2011-08-19 12:00:00,25.85,25.86,25.73,25.78,55500.0,16.6641,16.6705,16.5867,16.6189,55500.0
2011-08-19 12:30:00,25.8,25.86,25.76,25.76,61000.0,16.6318,16.6705,16.606,16.606,61000.0
2011-08-19 13:00:00,25.76,25.85,25.75,25.83,58900.0,16.606,16.6641,16.5996,16.6512,58900.0
2011-08-19 13:30:00,25.82,25.83,25.74,25.78,91900.0,16.6447,16.6512,16.5932,16.6189,91900.0
2011-08-19 14:00:00,25.78,25.8,25.61,25.7,170700.0,16.6189,16.6318,16.5094,16.5674,170700.0
2011-08-19 14:30:00,25.71,25.71,25.58,25.61,133000.0,16.5738,16.5738,16.49,16.5094,133000.0
2011-08-19 15:00:00,25.61,25.77,25.56,25.73,232000.0,16.5094,16.6125,16.4771,16.5867,232000.0
2011-08-19 15:30:00,25.73,25.78,25.56,25.59,487700.0,16.5867,16.6189,16.4771,16.4965,487700.0
2011-08-22 09:30:00,26.11,26.44,25.95,26.05,177400.0,16.8317,17.0444,16.7285,16.793,177400.0
2011-08-22 10:00:00,26.05,26.1,25.92,25.95,99700.0,16.793,16.8252,16.7092,16.7285,99700.0
2011-08-22 10:30:00,25.95,25.99,25.73,25.73,82200.0,16.7285,16.7543,16.5867,16.5867,82200.0
2011-08-22 11:00:00,25.73,25.85,25.72,25.81,118500.0,16.5867,16.6641,16.5803,16.6383,118500.0
2011-08-22 11:30:00,25.81,25.81,25.48,25.54,89400.0,16.6383,16.6383,16.4255,16.4642,89400.0
2011-08-22 12:00:00,25.54,25.65,25.54,25.57,46600.0,16.4642,16.5351,16.4642,16.4836,46600.0
2011-08-22 12:30:00,25.57,25.73,25.5,25.73,64300.0,16.4836,16.5867,16.4384,16.5867,64300.0
2011-08-22 13:00:00,25.72,25.76,25.6,25.6,70200.0,16.5803,16.606,16.5029,16.5029,70200.0
2011-08-22 13:30:00,25.61,25.65,25.51,25.59,85500.0,16.5094,16.5351,16.4449,16.4965,85500.0
2011-08-22 14:00:00,25.59,25.64,25.53,25.57,125200.0,16.4965,16.5287,16.4578,16.4836,125200.0
2011-08-22 14:30:00,25.56,25.58,25.48,25.49,82200.0,16.4771,16.49,16.4255,16.432,82200.0
2011-08-22 15:00:00,25.48,25.57,25.46,25.52,144600.0,16.4255,16.4836,16.4127,16.4513,144600.0
2011-08-22 15:30:00,25.52,25.59,25.35,25.42,409900.0,16.4513,16.4965,16.3417,16.3869,409900.0
2011-08-23 09:30:00,25.5,25.62,25.32,25.52,94500.0,16.4384,16.5158,16.3224,16.4513,94500.0
2011-08-23 10:00:00,25.51,25.77,25.44,25.77,144500.0,16.4449,16.6125,16.3998,16.6125,144500.0
2011-08-23 10:30:00,25.77,25.84,25.68,25.68,69200.0,16.6125,16.6576,16.5545,16.5545,69200.0
2011-08-23 11:00:00,25.67,25.79,25.65,25.78,60500.0,16.548,16.6254,16.5351,16.6189,60500.0
2011-08-23 11:30:00,25.79,26.08,25.79,26.08,78600.0,16.6254,16.8123,16.6254,16.8123,78600.0
2011-08-23 12:00:00,26.07,26.08,25.98,26.04,41900.0,16.8059,16.8123,16.7479,16.7865,41900.0
2011-08-23 12:30:00,26.04,26.18,26.04,26.16,55800.0,16.7865,16.8768,16.7865,16.8639,55800.0
2011-08-23 13:00:00,26.15,26.21,26.08,26.09,104100.0,16.8575,16.8961,16.8123,16.8188,104100.0
2011-08-23 13:30:00,26.09,26.12,25.82,25.95,115300.0,16.8188,16.8381,16.6447,16.7285,115300.0
2011-08-23 14:00:00,25.95,26.02,25.85,26.01,107600.0,16.7285,16.7737,16.6641,16.7672,107600.0
2011-08-23 14:30:00,26.01,26.1,25.98,26.07,107300.0,16.7672,16.8252,16.7479,16.8059,107300.0
2011-08-23 15:00:00,26.07,26.31,26.07,26.15,119800.0,16.8059,16.9606,16.8059,16.8575,119800.0
2011-08-23 15:30:00,26.16,26.4,26.11,26.4,424200.0,16.8639,17.0186,16.8317,17.0186,424200.0
2011-08-24 09:30:00,26.35,26.87,26.22,26.79,127800.0,16.9864,17.3216,16.9026,17.27,127800.0
2011-08-24 10:00:00,26.8,26.98,26.7,26.71,88800.0,17.2765,17.3925,17.212,17.2185,88800.0
2011-08-24 10:30:00,26.71,26.77,26.55,26.55,89000.0,17.2185,17.2571,17.1153,17.1153,89000.0
2011-08-24 11:00:00,26.56,26.66,26.53,26.6,59400.0,17.1218,17.1862,17.1024,17.1476,59400.0
2011-08-24 11:30:00,26.59,26.65,26.49,26.53,57300.0,17.1411,17.1798,17.0766,17.1024,57300.0
2011-08-24 12:00:00,26.49,26.52,26.39,26.51,52000.0,17.0766,17.096,17.0122,17.0895,52000.0
2011-08-24 12:30:00,26.52,26.58,26.47,26.58,41100.0,17.096,17.1347,17.0637,17.1347,41100.0
2011-08-24 13:00:00,26.57,26.78,26.54,26.75,61200.0,17.1282,17.2636,17.1089,17.2442,61200.0
2011-08-24 13:30:00,26.75,26.75,26.61,26.74,51700.0,17.2442,17.2442,17.154,17.2378,51700.0
2011-08-24 14:00:00,26.74,26.77,26.64,26.66,46900.0,17.2378,17.2571,17.1733,17.1862,46900.0
2011-08-24 14:30:00,26.66,26.77,26.65,26.75,79000.0,17.1862,17.2571,17.1798,17.2442,79000.0
2011-08-24 15:00:00,26.76,26.91,26.66,26.87,169400.0,17.2507,17.3474,17.1862,17.3216,169400.0
2011-08-24 15:30:00,26.88,27.1,26.88,27.03,353100.0,17.3281,17.4699,17.3281,17.4247,353100.0
2011-08-25 09:30:00,27.27,27.46,26.89,26.94,131700.0,17.5795,17.7019,17.3345,17.3667,131700.0
2011-08-25 10:00:00,26.96,26.97,26.65,26.69,150800.0,17.3796,17.3861,17.1798,17.2056,150800.0
2011-08-25 10:30:00,26.67,26.74,26.53,26.68,209100.0,17.1927,17.2378,17.1024,17.1991,209100.0
2011-08-25 11:00:00,26.69,26.77,26.6,26.7,94900.0,17.2056,17.2571,17.1476,17.212,94900.0
2011-08-25 11:30:00,26.69,26.71,26.49,26.5,96300.0,17.2056,17.2185,17.0766,17.0831,96300.0
2011-08-25 12:00:00,26.49,26.52,26.34,26.41,42100.0,17.0766,17.096,16.9799,17.0251,42100.0
2011-08-25 12:30:00,26.41,26.42,26.18,26.29,63400.0,17.0251,17.0315,16.8768,16.9477,63400.0
2011-08-25 13:00:00,26.29,26.42,26.23,26.42,64200.0,16.9477,17.0315,16.909,17.0315,64200.0
2011-08-25 13:30:00,26.42,26.47,26.35,26.47,50200.0,17.0315,17.0637,16.9864,17.0637,50200.0
2011-08-25 14:00:00,26.47,26.51,26.35,26.47,129600.0,17.0637,17.0895,16.9864,17.0637,129600.0
2011-08-25 14:30:00,26.47,26.54,26.35,26.35,87900.0,17.0637,17.1089,16.9864,16.9864,87900.0
2011-08-25 15:00:00,26.35,26.67,26.3,26.59,136700.0,16.9864,17.1927,16.9542,17.1411,136700.0
2011-08-25 15:30:00,26.58,26.6,26.43,26.5,378100.0,17.1347,17.1476,17.038,17.0831,378100.0
2011-08-26 09:30:00,26.38,26.38,26.04,26.2,101100.0,17.0057,17.0057,16.7865,16.8897,101100.0
2011-08-26 10:00:00,26.21,26.28,25.84,26.18,173600.0,16.8961,16.9413,16.6576,16.8768,173600.0
2011-08-26 10:30:00,26.19,26.54,26.07,26.36,79900.0,16.8832,17.1089,16.8059,16.9928,79900.0
2011-08-26 11:00:00,26.34,26.69,26.29,26.49,92400.0,16.9799,17.2056,16.9477,17.0766,92400.0
2011-08-26 11:30:00,26.5,26.68,26.5,26.67,33500.0,17.0831,17.1991,17.0831,17.1927,33500.0
2011-08-26 12:00:00,26.67,26.91,26.67,26.8,58100.0,17.1927,17.3474,17.1927,17.2765,58100.0
2011-08-26 12:30:00,26.82,26.83,26.65,26.73,38000.0,17.2894,17.2958,17.1798,17.2314,38000.0
2011-08-26 13:00:00,26.73,26.84,26.7,26.84,40300.0,17.2314,17.3023,17.212,17.3023,40300.0
2011-08-26 13:30:00,26.84,26.89,26.79,26.83,47900.0,17.3023,17.3345,17.27,17.2958,47900.0
2011-08-26 14:00:00,26.84,26.87,26.62,26.62,56800.0,17.3023,17.3216,17.1604,17.1604,56800.0
2011-08-26 14:30:00,26.63,26.71,26.59,26.65,49000.0,17.1669,17.2185,17.1411,17.1798,49000.0
2011-08-26 15:00:00,26.66,26.66,26.43,26.48,144000.0,17.1862,17.1862,17.038,17.0702,144000.0
2011-08-26 15:30:00,26.48,26.58,26.44,26.58,351300.0,17.0702,17.1347,17.0444,17.1347,351300.0
2011-08-29 09:30:00,27.0,27.37,27.0,27.37,81700.0,17.4054,17.6439,17.4054,17.6439,81700.0
2011-08-29 10:00:00,27.37,27.49,27.33,27.42,69300.0,17.6439,17.7213,17.6181,17.6762,69300.0
2011-08-29 10:30:00,27.42,27.43,27.33,27.35,55400.0,17.6762,17.6826,17.6181,17.631,55400.0
2011-08-29 11:00:00,27.35,27.36,27.22,27.23,72400.0,17.631,17.6375,17.5472,17.5537,72400.0
2011-08-29 11:30:00,27.23,27.33,27.22,27.31,43500.0,17.5537,17.6181,17.5472,17.6052,43500.0
2011-08-29 12:00:00,27.3,27.42,27.3,27.41,45300.0,17.5988,17.6762,17.5988,17.6697,45300.0
2011-08-29 12:30:00,27.41,27.49,27.38,27.46,36800.0,17.6697,17.7213,17.6504,17.7019,36800.0
2011-08-29 13:00:00,27.45,27.5,27.44,27.44,31200.0,17.6955,17.7277,17.6891,17.6891,31200.0
2011-08-29 13:30:00,27.43,27.44,27.37,27.42,38700.0,17.6826,17.6891,17.6439,17.6762,38700.0
2011-08-29 14:00:00,27.42,27.53,27.42,27.49,40700.0,17.6762,17.7471,17.6762,17.7213,40700.0
2011-08-29 14:30:00,27.5,27.55,27.45,27.45,70400.0,17.7277,17.76,17.6955,17.6955,70400.0
2011-08-29 15:00:00,27.46,27.57,27.45,27.53,66400.0,17.7019,17.7729,17.6955,17.7471,66400.0
2011-08-29 15:30:00,27.54,27.63,27.54,27.62,179300.0,17.7535,17.8115,17.7535,17.8051,179300.0
2011-08-30 09:30:00,27.52,27.56,27.24,27.27,63300.0,17.7406,17.7664,17.5601,17.5795,63300.0
2011-08-30 10:00:00,27.3,27.44,27.11,27.39,103900.0,17.5988,17.6891,17.4763,17.6568,103900.0
2011-08-30 10:30:00,27.4,27.49,27.3,27.34,35600.0,17.6633,17.7213,17.5988,17.6246,35600.0
2011-08-30 11:00:00,27.32,27.57,27.3,27.54,41100.0,17.6117,17.7729,17.5988,17.7535,41100.0
2011-08-30 11:30:00,27.54,27.73,27.53,27.65,42200.0,17.7535,17.876,17.7471,17.8244,42200.0
2011-08-30 12:00:00,27.65,27.66,27.54,27.54,33100.0,17.8244,17.8309,17.7535,17.7535,33100.0
2011-08-30 12:30:00,27.53,27.54,27.37,27.41,32800.0,17.7471,17.7535,17.6439,17.6697,32800.0
2011-08-30 13:00:00,27.4,27.47,27.36,27.42,41300.0,17.6633,17.7084,17.6375,17.6762,41300.0
2011-08-30 13:30:00,27.42,27.46,27.37,27.4,49600.0,17.6762,17.7019,17.6439,17.6633,49600.0
2011-08-30 14:00:00,27.41,27.58,27.37,27.58,106700.0,17.6697,17.7793,17.6439,17.7793,106700.0
2011-08-30 14:30:00,27.58,27.63,27.48,27.58,121900.0,17.7793,17.8115,17.7148,17.7793,121900.0
2011-08-30 15:00:00,27.57,27.58,27.5,27.55,94000.0,17.7729,17.7793,17.7277,17.76,94000.0
2011-08-30 15:30:00,27.57,27.7,27.52,27.52,253000.0,17.7729,17.8567,17.7406,17.7406,253000.0
2011-08-31 09:30:00,27.55,27.82,27.5,27.8,123500.0,17.76,17.934,17.7277,17.9211,123500.0
2011-08-31 10:00:00,27.82,27.94,27.78,27.9,60400.0,17.934,18.0114,17.9082,17.9856,60400.0
2011-08-31 10:30:00,27.9,27.99,27.89,27.92,81700.0,17.9856,18.0436,17.9791,17.9985,81700.0
2011-08-31 11:00:00,27.92,27.94,27.8,27.85,62700.0,17.9985,18.0114,17.9211,17.9534,62700.0
2011-08-31 11:30:00,27.86,27.91,27.82,27.85,80600.0,17.9598,17.992,17.934,17.9534,80600.0
2011-08-31 12:00:00,27.85,28.0,27.85,27.94,64300.0,17.9534,18.0501,17.9534,18.0114,64300.0
2011-08-31 12:30:00,27.94,28.05,27.94,28.04,44700.0,18.0114,18.0823,18.0114,18.0758,44700.0
2011-08-31 13:00:00,28.04,28.06,27.98,28.01,61700.0,18.0758,18.0887,18.0372,18.0565,61700.0
2011-08-31 13:30:00,28.01,28.05,27.95,27.95,110200.0,18.0565,18.0823,18.0178,18.0178,110200.0
2011-08-31 14:00:00,27.97,27.98,27.9,27.91,91500.0,18.0307,18.0372,17.9856,17.992,91500.0
2011-08-31 14:30:00,27.91,27.91,27.71,27.77,95900.0,17.992,17.992,17.8631,17.9018,95900.0
2011-08-31 15:00:00,27.77,27.84,27.62,27.77,114700.0,17.9018,17.9469,17.8051,17.9018,114700.0
2011-08-31 15:30:00,27.77,28.02,27.75,27.91,471600.0,17.9018,18.0629,17.8889,17.992,471600.0
2011-09-01 09:30:00,27.97,27.97,27.59,27.59,105900.0,18.0307,18.0307,17.7857,17.7857,105900.0
2011-09-01 10:00:00,27.59,27.99,27.55,27.84,164600.0,17.7857,18.0436,17.76,17.9469,164600.0
2011-09-01 10:30:00,27.82,27.83,27.66,27.68,81300.0,17.934,17.9405,17.8309,17.8438,81300.0
2011-09-01 11:00:00,27.66,27.76,27.61,27.76,65700.0,17.8309,17.8953,17.7986,17.8953,65700.0
2011-09-01 11:30:00,27.76,27.85,27.75,27.82,56300.0,17.8953,17.9534,17.8889,17.934,56300.0
2011-09-01 12:00:00,27.83,27.85,27.74,27.85,36200.0,17.9405,17.9534,17.8824,17.9534,36200.0
2011-09-01 12:30:00,27.86,27.87,27.78,27.79,36500.0,17.9598,17.9662,17.9082,17.9147,36500.0
2011-09-01 13:00:00,27.79,27.8,27.72,27.78,38500.0,17.9147,17.9211,17.8696,17.9082,38500.0
2011-09-01 13:30:00,27.78,27.78,27.56,27.59,54100.0,17.9082,17.9082,17.7664,17.7857,54100.0
2011-09-01 14:00:00,27.57,27.59,27.5,27.56,66400.0,17.7729,17.7857,17.7277,17.7664,66400.0
2011-09-01 14:30:00,27.56,27.64,27.54,27.55,73400.0,17.7664,17.818,17.7535,17.76,73400.0
2011-09-01 15:00:00,27.54,27.61,27.51,27.58,75100.0,17.7535,17.7986,17.7342,17.7793,75100.0
2011-09-01 15:30:00,27.58,27.58,27.42,27.45,252700.0,17.7793,17.7793,17.6762,17.6955,252700.0
2011-09-02 09:30:00,26.88,27.18,26.86,27.18,119800.0,17.3281,17.5214,17.3152,17.5214,119800.0
2011-09-02 10:00:00,27.17,27.26,27.12,27.21,86000.0,17.515,17.573,17.4828,17.5408,86000.0
2011-09-02 10:30:00,27.21,27.21,27.07,27.21,86000.0,17.5408,17.5408,17.4505,17.5408,86000.0
2011-09-02 11:00:00,27.2,27.34,27.2,27.34,85700.0,17.5343,17.6246,17.5343,17.6246,85700.0
2011-09-02 11:30:00,27.33,27.35,27.28,27.3,67900.0,17.6181,17.631,17.5859,17.5988,67900.0
2011-09-02 12:00:00,27.3,27.34,27.22,27.23,41900.0,17.5988,17.6246,17.5472,17.5537,41900.0
2011-09-02 12:30:00,27.23,27.23,27.19,27.21,32200.0,17.5537,17.5537,17.5279,17.5408,32200.0
2011-09-02 13:00:00,27.21,27.22,27.1,27.1,36200.0,17.5408,17.5472,17.4699,17.4699,36200.0
2011-09-02 13:30:00,27.11,27.11,27.0,27.04,54800.0,17.4763,17.4763,17.4054,17.4312,54800.0
2011-09-02 14:00:00,27.04,27.06,26.87,26.9,91100.0,17.4312,17.4441,17.3216,17.3409,91100.0
2011-09-02 14:30:00,26.9,26.94,26.84,26.9,62900.0,17.3409,17.3667,17.3023,17.3409,62900.0
2011-09-02 15:00:00,26.9,26.91,26.84,26.89,66800.0,17.3409,17.3474,17.3023,17.3345,66800.0
2011-09-02 15:30:00,26.89,27.0,26.87,26.87,253400.0,17.3345,17.4054,17.3216,17.3216,253400.0
2011-09-06 09:30:00,26.05,26.31,26.01,26.25,131800.0,16.793,16.9606,16.7672,16.9219,131800.0
2011-09-06 10:00:00,26.25,26.38,26.18,26.18,107000.0,16.9219,17.0057,16.8768,16.8768,107000.0
2011-09-06 10:30:00,26.18,26.31,26.11,26.27,75400.0,16.8768,16.9606,16.8317,16.9348,75400.0
2011-09-06 11:00:00,26.28,26.43,26.24,26.42,71000.0,16.9413,17.038,16.9155,17.0315,71000.0
2011-09-06 11:30:00,26.43,26.47,26.36,26.42,58700.0,17.038,17.0637,16.9928,17.0315,58700.0
2011-09-06 12:00:00,26.41,26.5,26.38,26.48,47400.0,17.0251,17.0831,17.0057,17.0702,47400.0
2011-09-06 12:30:00,26.47,26.48,26.38,26.41,37800.0,17.0637,17.0702,17.0057,17.0251,37800.0
2011-09-06 13:00:00,26.4,26.48,26.37,26.37,48400.0,17.0186,17.0702,16.9993,16.9993,48400.0
2011-09-06 13:30:00,26.37,26.49,26.32,26.44,44300.0,16.9993,17.0766,16.9671,17.0444,44300.0
2011-09-06 14:00:00,26.44,26.56,26.43,26.53,46200.0,17.0444,17.1218,17.038,17.1024,46200.0
2011-09-06 14:30:00,26.52,26.53,26.4,26.4,48100.0,17.096,17.1024,17.0186,17.0186,48100.0
2011-09-06 15:00:00,26.41,26.41,26.31,26.33,57500.0,17.0251,17.0251,16.9606,16.9735,57500.0
2011-09-06 15:30:00,26.33,26.56,26.29,26.54,315000.0,16.9735,17.1218,16.9477,17.1089,315000.0
2011-09-07 09:30:00,26.99,27.11,26.92,27.11,62500.0,17.399,17.4763,17.3538,17.4763,62500.0
2011-09-07 10:00:00,27.1,27.31,27.1,27.23,73200.0,17.4699,17.6052,17.4699,17.5537,73200.0
2011-09-07 10:30:00,27.23,27.28,27.21,27.26,56900.0,17.5537,17.5859,17.5408,17.573,56900.0
2011-09-07 11:00:00,27.26,27.36,27.24,27.35,58100.0,17.573,17.6375,17.5601,17.631,58100.0
2011-09-07 11:30:00,27.35,27.39,27.33,27.38,56000.0,17.631,17.6568,17.6181,17.6504,56000.0
2011-09-07 12:00:00,27.38,27.41,27.35,27.41,21000.0,17.6504,17.6697,17.631,17.6697,21000.0
2011-09-07 12:30:00,27.41,27.48,27.4,27.46,28400.0,17.6697,17.7148,17.6633,17.7019,28400.0
2011-09-07 13:00:00,27.46,27.54,27.42,27.52,36300.0,17.7019,17.7535,17.6762,17.7406,36300.0
2011-09-07 13:30:00,27.52,27.58,27.49,27.57,65000.0,17.7406,17.7793,17.7213,17.7729,65000.0
2011-09-07 14:00:00,27.57,27.69,27.55,27.68,70500.0,17.7729,17.8502,17.76,17.8438,70500.0
2011-09-07 14:30:00,27.69,27.75,27.67,27.75,92800.0,17.8502,17.8889,17.8373,17.8889,92800.0
2011-09-07 15:00:00,27.75,27.75,27.61,27.63,100700.0,17.8889,17.8889,17.7986,17.8115,100700.0
2011-09-07 15:30:00,27.64,27.84,27.57,27.82,346000.0,17.818,17.9469,17.7729,17.934,346000.0
2011-09-08 09:30:00,27.52,27.69,27.42,27.51,59300.0,17.7406,17.8502,17.6762,17.7342,59300.0
2011-09-08 10:00:00,27.51,27.71,27.44,27.65,55900.0,17.7342,17.8631,17.6891,17.8244,55900.0
2011-09-08 10:30:00,27.64,27.86,27.63,27.86,53600.0,17.818,17.9598,17.8115,17.9598,53600.0
2011-09-08 11:00:00,27.86,27.95,27.81,27.84,61900.0,17.9598,18.0178,17.9276,17.9469,61900.0
2011-09-08 11:30:00,27.83,27.94,27.67,27.7,97700.0,17.9405,18.0114,17.8373,17.8567,97700.0
2011-09-08 12:00:00,27.7,27.8,27.65,27.77,49500.0,17.8567,17.9211,17.8244,17.9018,49500.0
2011-09-08 12:30:00,27.77,27.89,27.75,27.88,66000.0,17.9018,17.9791,17.8889,17.9727,66000.0
2011-09-08 13:00:00,27.88,27.88,27.8,27.81,76600.0,17.9727,17.9727,17.9211,17.9276,76600.0
2011-09-08 13:30:00,27.81,27.88,27.55,27.61,66300.0,17.9276,17.9727,17.76,17.7986,66300.0
2011-09-08 14:00:00,27.61,27.64,27.42,27.46,81200.0,17.7986,17.818,17.6762,17.7019,81200.0
2011-09-08 14:30:00,27.45,27.54,27.42,27.51,133100.0,17.6955,17.7535,17.6762,17.7342,133100.0
2011-09-08 15:00:00,27.51,27.52,27.37,27.47,166000.0,17.7342,17.7406,17.6439,17.7084,166000.0
2011-09-08 15:30:00,27.47,27.56,27.39,27.47,644300.0,17.7084,17.7664,17.6568,17.7084,644300.0
2011-09-09 09:30:00,27.25,27.25,26.97,27.08,95200.0,17.5666,17.5666,17.3861,17.457,95200.0
2011-09-09 10:00:00,27.1,27.22,26.99,27.21,85600.0,17.4699,17.5472,17.399,17.5408,85600.0
2011-09-09 10:30:00,27.21,27.37,27.11,27.28,81800.0,17.5408,17.6439,17.4763,17.5859,81800.0
2011-09-09 11:00:00,27.26,27.41,26.98,27.01,94800.0,17.573,17.6697,17.3925,17.4119,94800.0
2011-09-09 11:30:00,27.01,27.07,26.82,26.85,69800.0,17.4119,17.4505,17.2894,17.3087,69800.0
2011-09-09 12:00:00,26.86,26.89,26.77,26.81,46400.0,17.3152,17.3345,17.2571,17.2829,46400.0
2011-09-09 12:30:00,26.82,26.97,26.74,26.97,77000.0,17.2894,17.3861,17.2378,17.3861,77000.0
2011-09-09 13:00:00,26.96,27.03,26.84,26.94,72700.0,17.3796,17.4247,17.3023,17.3667,72700.0
2011-09-09 13:30:00,26.95,26.96,26.81,26.87,59300.0,17.3732,17.3796,17.2829,17.3216,59300.0
2011-09-09 14:00:00,26.87,26.93,26.78,26.81,66400.0,17.3216,17.3603,17.2636,17.2829,66400.0
2011-09-09 14:30:00,26.8,26.9,26.73,26.77,102700.0,17.2765,17.3409,17.2314,17.2571,102700.0
2011-09-09 15:00:00,26.76,26.87,26.71,26.8,114000.0,17.2507,17.3216,17.2185,17.2765,114000.0
2011-09-09 15:30:00,26.8,27.0,26.79,26.87,511700.0,17.2765,17.4054,17.27,17.3216,511700.0
2011-09-12 09:30:00,26.49,26.86,26.44,26.78,83100.0,17.0766,17.3152,17.0444,17.2636,83100.0
2011-09-12 10:00:00,26.79,26.91,26.61,26.61,73800.0,17.27,17.3474,17.154,17.154,73800.0
2011-09-12 10:30:00,26.6,26.64,26.42,26.43,66800.0,17.1476,17.1733,17.0315,17.038,66800.0
2011-09-12 11:00:00,26.43,26.64,26.42,26.63,47100.0,17.038,17.1733,17.0315,17.1669,47100.0
2011-09-12 11:30:00,26.62,26.71,26.55,26.55,33800.0,17.1604,17.2185,17.1153,17.1153,33800.0
2011-09-12 12:00:00,26.56,26.6,26.48,26.59,46000.0,17.1218,17.1476,17.0702,17.1411,46000.0
2011-09-12 12:30:00,26.59,26.59,26.47,26.57,43900.0,17.1411,17.1411,17.0637,17.1282,43900.0
2011-09-12 13:00:00,26.57,26.63,26.51,26.53,42200.0,17.1282,17.1669,17.0895,17.1024,42200.0
2011-09-12 13:30:00,26.53,26.54,26.4,26.47,151200.0,17.1024,17.1089,17.0186,17.0637,151200.0
2011-09-12 14:00:00,26.47,26.48,26.37,26.45,58000.0,17.0637,17.0702,16.9993,17.0509,58000.0
2011-09-12 14:30:00,26.45,26.74,26.43,26.55,136300.0,17.0509,17.2378,17.038,17.1153,136300.0
2011-09-12 15:00:00,26.55,26.64,26.44,26.62,221600.0,17.1153,17.1733,17.0444,17.1604,221600.0
2011-09-12 15:30:00,26.63,27.09,26.63,27.09,339100.0,17.1669,17.4634,17.1669,17.4634,339100.0
2011-09-13 09:30:00,27.2,27.38,26.93,27.37,66300.0,17.5343,17.6504,17.3603,17.6439,66300.0
2011-09-13 10:00:00,27.36,27.42,27.28,27.32,77600.0,17.6375,17.6762,17.5859,17.6117,77600.0
2011-09-13 10:30:00,27.32,27.38,27.22,27.24,69800.0,17.6117,17.6504,17.5472,17.5601,69800.0
2011-09-13 11:00:00,27.24,27.27,27.08,27.12,54300.0,17.5601,17.5795,17.457,17.4828,54300.0
2011-09-13 11:30:00,27.13,27.3,27.12,27.16,56600.0,17.4892,17.5988,17.4828,17.5086,56600.0
2011-09-13 12:00:00,27.14,27.2,27.05,27.09,88000.0,17.4957,17.5343,17.4376,17.4634,88000.0
2011-09-13 12:30:00,27.08,27.14,27.04,27.12,36200.0,17.457,17.4957,17.4312,17.4828,36200.0
2011-09-13 13:00:00,27.13,27.2,27.13,27.16,40000.0,17.4892,17.5343,17.4892,17.5086,40000.0
2011-09-13 13:30:00,27.15,27.23,27.1,27.16,62500.0,17.5021,17.5537,17.4699,17.5086,62500.0
2011-09-13 14:00:00,27.16,27.26,27.12,27.26,67300.0,17.5086,17.573,17.4828,17.573,67300.0
2011-09-13 14:30:00,27.26,27.28,27.09,27.13,100100.0,17.573,17.5859,17.4634,17.4892,100100.0
2011-09-13 15:00:00,27.14,27.18,26.96,27.1,135600.0,17.4957,17.5214,17.3796,17.4699,135600.0
2011-09-13 15:30:00,27.11,27.25,27.1,27.16,173900.0,17.4763,17.5666,17.4699,17.5086,173900.0
2011-09-14 09:30:00,27.26,27.37,27.13,27.13,71200.0,17.573,17.6439,17.4892,17.4892,71200.0
2011-09-14 10:00:00,27.13,27.14,26.74,26.86,166100.0,17.4892,17.4957,17.2378,17.3152,166100.0
2011-09-14 10:30:00,26.86,26.93,26.78,26.85,120400.0,17.3152,17.3603,17.2636,17.3087,120400.0
2011-09-14 11:00:00,26.85,27.07,26.8,27.07,69800.0,17.3087,17.4505,17.2765,17.4505,69800.0
2011-09-14 11:30:00,27.06,27.07,26.96,27.04,60800.0,17.4441,17.4505,17.3796,17.4312,60800.0
2011-09-14 12:00:00,27.05,27.07,26.93,27.02,45300.0,17.4376,17.4505,17.3603,17.4183,45300.0
2011-09-14 12:30:00,27.02,27.13,27.02,27.07,57600.0,17.4183,17.4892,17.4183,17.4505,57600.0
2011-09-14 13:00:00,27.07,27.14,27.07,27.11,48600.0,17.4505,17.4957,17.4505,17.4763,48600.0
2011-09-14 13:30:00,27.11,27.28,27.1,27.12,80200.0,17.4763,17.5859,17.4699,17.4828,80200.0
2011-09-14 14:00:00,27.13,27.37,27.13,27.28,76800.0,17.4892,17.6439,17.4892,17.5859,76800.0
2011-09-14 14:30:00,27.28,27.35,27.25,27.35,69300.0,17.5859,17.631,17.5666,17.631,69300.0
2011-09-14 15:00:00,27.35,27.59,27.35,27.56,117000.0,17.631,17.7857,17.631,17.7664,117000.0
2011-09-14 15:30:00,27.56,27.63,27.3,27.33,388400.0,17.7664,17.8115,17.5988,17.6181,388400.0
2011-09-15 09:30:00,27.56,27.6,27.33,27.33,77900.0,17.7664,17.7922,17.6181,17.6181,77900.0
2011-09-15 10:00:00,27.34,27.54,27.32,27.37,94500.0,17.6246,17.7535,17.6117,17.6439,94500.0
2011-09-15 10:30:00,27.36,27.41,27.26,27.31,97600.0,17.6375,17.6697,17.573,17.6052,97600.0
2011-09-15 11:00:00,27.32,27.47,27.29,27.44,69000.0,17.6117,17.7084,17.5924,17.6891,69000.0
2011-09-15 11:30:00,27.44,27.52,27.43,27.49,83200.0,17.6891,17.7406,17.6826,17.7213,83200.0
2011-09-15 12:00:00,27.49,27.59,27.48,27.5,63700.0,17.7213,17.7857,17.7148,17.7277,63700.0
2011-09-15 12:30:00,27.51,27.57,27.48,27.53,44600.0,17.7342,17.7729,17.7148,17.7471,44600.0
2011-09-15 13:00:00,27.52,27.57,27.49,27.49,49100.0,17.7406,17.7729,17.7213,17.7213,49100.0
2011-09-15 13:30:00,27.48,27.51,27.42,27.51,99900.0,17.7148,17.7342,17.6762,17.7342,99900.0
2011-09-15 14:00:00,27.51,27.6,27.5,27.52,81400.0,17.7342,17.7922,17.7277,17.7406,81400.0
2011-09-15 14:30:00,27.53,27.65,27.53,27.63,67800.0,17.7471,17.8244,17.7471,17.8115,67800.0
2011-09-15 15:00:00,27.63,27.65,27.5,27.53,77700.0,17.8115,17.8244,17.7277,17.7471,77700.0
2011-09-15 15:30:00,27.52,27.68,27.52,27.67,230800.0,17.7406,17.8438,17.7406,17.8373,230800.0
2011-09-16 09:30:00,27.74,28.02,27.6,27.84,377200.0,17.8824,18.0629,17.7922,17.9469,377200.0
2011-09-16 10:00:00,27.85,27.94,27.76,27.87,191600.0,17.9534,18.0114,17.8953,17.9662,191600.0
2011-09-16 10:30:00,27.87,27.9,27.65,27.72,117900.0,17.9662,17.9856,17.8244,17.8696,117900.0
2011-09-16 11:00:00,27.74,27.75,27.59,27.67,86300.0,17.8824,17.8889,17.7857,17.8373,86300.0
2011-09-16 11:30:00,27.66,27.76,27.57,27.71,79700.0,17.8309,17.8953,17.7729,17.8631,79700.0
2011-09-16 12:00:00,27.72,27.75,27.71,27.75,38800.0,17.8696,17.8889,17.8631,17.8889,38800.0
2011-09-16 12:30:00,27.74,27.86,27.74,27.82,47100.0,17.8824,17.9598,17.8824,17.934,47100.0
2011-09-16 13:00:00,27.82,27.82,27.72,27.73,40600.0,17.934,17.934,17.8696,17.876,40600.0
2011-09-16 13:30:00,27.74,27.74,27.61,27.68,66700.0,17.8824,17.8824,17.7986,17.8438,66700.0
2011-09-16 14:00:00,27.68,27.75,27.67,27.68,51400.0,17.8438,17.8889,17.8373,17.8438,51400.0
2011-09-16 14:30:00,27.68,27.81,27.68,27.81,64900.0,17.8438,17.9276,17.8438,17.9276,64900.0
2011-09-16 15:00:00,27.81,27.82,27.68,27.69,125900.0,17.9276,17.934,17.8438,17.8502,125900.0
2011-09-16 15:30:00,27.68,27.87,27.68,27.85,299600.0,17.8438,17.9662,17.8438,17.9534,299600.0
2011-09-19 09:30:00,27.0,27.08,26.77,26.86,114200.0,17.6659,17.7183,17.5155,17.5743,114200.0
2011-09-19 10:00:00,26.85,26.89,26.76,26.81,52300.0,17.5678,17.594,17.5089,17.5416,52300.0
2011-09-19 10:30:00,26.82,26.87,26.76,26.76,58900.0,17.5482,17.5809,17.5089,17.5089,58900.0
2011-09-19 11:00:00,26.77,26.82,26.74,26.75,62400.0,17.5155,17.5482,17.4958,17.5024,62400.0
2011-09-19 11:30:00,26.74,26.87,26.72,26.84,49900.0,17.4958,17.5809,17.4827,17.5613,49900.0
2011-09-19 12:00:00,26.84,26.9,26.76,26.78,72500.0,17.5613,17.6005,17.5089,17.522,72500.0
2011-09-19 12:30:00,26.78,26.79,26.72,26.75,44600.0,17.522,17.5285,17.4827,17.5024,44600.0
2011-09-19 13:00:00,26.75,26.79,26.7,26.79,75200.0,17.5024,17.5285,17.4697,17.5285,75200.0
2011-09-19 13:30:00,26.79,26.81,26.76,26.79,66100.0,17.5285,17.5416,17.5089,17.5285,66100.0
2011-09-19 14:00:00,26.78,26.92,26.7,26.77,186900.0,17.522,17.6136,17.4697,17.5155,186900.0
2011-09-19 14:30:00,26.77,26.88,26.74,26.74,174700.0,17.5155,17.5874,17.4958,17.4958,174700.0
2011-09-19 15:00:00,26.75,27.03,26.73,27.02,283900.0,17.5024,17.6856,17.4893,17.679,283900.0
2011-09-19 15:30:00,27.02,27.16,26.88,26.9,256900.0,17.679,17.7706,17.5874,17.6005,256900.0
2011-09-20 09:30:00,27.05,27.11,26.86,26.91,101100.0,17.6987,17.7379,17.5743,17.6071,101100.0
2011-09-20 10:00:00,26.9,26.96,26.83,26.96,100800.0,17.6005,17.6398,17.5547,17.6398,100800.0
2011-09-20 10:30:00,26.96,27.11,26.95,27.01,149900.0,17.6398,17.7379,17.6332,17.6725,149900.0
2011-09-20 11:00:00,27.02,27.12,27.02,27.11,83900.0,17.679,17.7445,17.679,17.7379,83900.0
2011-09-20 11:30:00,27.11,27.27,27.08,27.26,50200.0,17.7379,17.8426,17.7183,17.8361,50200.0
2011-09-20 12:00:00,27.26,27.26,27.13,27.22,30200.0,17.8361,17.8361,17.751,17.8099,30200.0
2011-09-20 12:30:00,27.23,27.32,27.21,27.31,59300.0,17.8164,17.8753,17.8033,17.8688,59300.0
2011-09-20 13:00:00,27.3,27.39,27.3,27.38,30900.0,17.8622,17.9211,17.8622,17.9146,30900.0
2011-09-20 13:30:00,27.38,27.38,27.26,27.27,71000.0,17.9146,17.9146,17.8361,17.8426,71000.0
2011-09-20 14:00:00,27.28,27.39,27.24,27.39,52000.0,17.8491,17.9211,17.823,17.9211,52000.0
2011-09-20 14:30:00,27.4,27.49,27.35,27.47,197500.0,17.9277,17.9865,17.8949,17.9735,197500.0
2011-09-20 15:00:00,27.47,27.49,27.35,27.39,208800.0,17.9735,17.9865,17.8949,17.9211,208800.0
2011-09-20 15:30:00,27.38,27.49,27.28,27.3,385100.0,17.9146,17.9865,17.8491,17.8622,385100.0
2011-09-21 09:30:00,27.33,27.33,26.88,27.04,167800.0,17.8819,17.8819,17.5874,17.6921,167800.0
2011-09-21 10:00:00,27.05,27.07,26.91,26.94,87100.0,17.6987,17.7117,17.6071,17.6267,87100.0
2011-09-21 10:30:00,26.96,26.98,26.7,26.89,210800.0,17.6398,17.6529,17.4697,17.594,210800.0
2011-09-21 11:00:00,26.89,26.94,26.78,26.91,230100.0,17.594,17.6267,17.522,17.6071,230100.0
2011-09-21 11:30:00,26.92,26.93,26.8,26.81,93900.0,17.6136,17.6201,17.5351,17.5416,93900.0
2011-09-21 12:00:00,26.8,26.84,26.63,26.66,83000.0,17.5351,17.5613,17.4239,17.4435,83000.0
2011-09-21 12:30:00,26.66,26.83,26.54,26.69,81100.0,17.4435,17.5547,17.365,17.4631,81100.0
2011-09-21 13:00:00,26.7,26.77,26.64,26.73,94400.0,17.4697,17.5155,17.4304,17.4893,94400.0
2011-09-21 13:30:00,26.73,26.8,26.68,26.75,65800.0,17.4893,17.5351,17.4566,17.5024,65800.0
2011-09-21 14:00:00,26.74,26.85,26.51,26.66,105300.0,17.4958,17.5678,17.3453,17.4435,105300.0
2011-09-21 14:30:00,26.71,26.74,26.37,26.48,100600.0,17.4762,17.4958,17.2537,17.3257,100600.0
2011-09-21 15:00:00,26.48,26.63,26.43,26.46,93700.0,17.3257,17.4239,17.293,17.3126,93700.0
2011-09-21 15:30:00,26.47,26.49,25.89,25.89,309500.0,17.3192,17.3322,16.9397,16.9397,309500.0
2011-09-22 09:30:00,25.32,25.76,25.25,25.29,189700.0,16.5667,16.8546,16.5209,16.5471,189700.0
2011-09-22 10:00:00,25.3,25.65,25.29,25.52,122900.0,16.5536,16.7826,16.5471,16.6976,122900.0
2011-09-22 10:30:00,25.51,25.7,25.39,25.41,90900.0,16.691,16.8154,16.6125,16.6256,90900.0
2011-09-22 11:00:00,25.39,25.46,25.31,25.38,75300.0,16.6125,16.6583,16.5602,16.606,75300.0
2011-09-22 11:30:00,25.38,25.47,25.23,25.25,74500.0,16.606,16.6649,16.5078,16.5209,74500.0
2011-09-22 12:00:00,25.24,25.31,25.15,25.26,129700.0,16.5144,16.5602,16.4555,16.5275,129700.0
2011-09-22 12:30:00,25.26,25.41,25.26,25.38,82200.0,16.5275,16.6256,16.5275,16.606,82200.0
2011-09-22 13:00:00,25.37,25.4,25.23,25.27,117600.0,16.5994,16.6191,16.5078,16.534,117600.0
2011-09-22 13:30:00,25.25,25.38,25.21,25.26,150800.0,16.5209,16.606,16.4948,16.5275,150800.0
2011-09-22 14:00:00,25.26,25.69,25.22,25.56,310000.0,16.5275,16.8088,16.5013,16.7238,310000.0
2011-09-22 14:30:00,25.54,25.57,25.34,25.35,207400.0,16.7107,16.7303,16.5798,16.5864,207400.0
2011-09-22 15:00:00,25.34,25.43,25.17,25.31,143100.0,16.5798,16.6387,16.4686,16.5602,143100.0
2011-09-22 15:30:00,25.31,25.61,25.21,25.49,563400.0,16.5602,16.7565,16.4948,16.678,563400.0
2011-09-23 09:30:00,25.46,25.6,25.31,25.39,132900.0,16.6583,16.7499,16.5602,16.6125,132900.0
2011-09-23 10:00:00,25.39,25.47,25.25,25.35,74100.0,16.6125,16.6649,16.5209,16.5864,74100.0
2011-09-23 10:30:00,25.38,25.53,25.28,25.45,92300.0,16.606,16.7041,16.5406,16.6518,92300.0
2011-09-23 11:00:00,25.44,25.47,25.36,25.38,83700.0,16.6452,16.6649,16.5929,16.606,83700.0
2011-09-23 11:30:00,25.39,25.39,25.24,25.34,51100.0,16.6125,16.6125,16.5144,16.5798,51100.0
2011-09-23 12:00:00,25.35,25.45,25.28,25.39,55000.0,16.5864,16.6518,16.5406,16.6125,55000.0
2011-09-23 12:30:00,25.39,25.45,25.25,25.28,84100.0,16.6125,16.6518,16.5209,16.5406,84100.0
2011-09-23 13:00:00,25.28,25.35,25.19,25.26,54400.0,16.5406,16.5864,16.4817,16.5275,54400.0
2011-09-23 13:30:00,25.27,25.49,25.25,25.39,105600.0,16.534,16.678,16.5209,16.6125,105600.0
2011-09-23 14:00:00,25.39,25.43,25.27,25.29,60200.0,16.6125,16.6387,16.534,16.5471,60200.0
2011-09-23 14:30:00,25.29,25.38,25.26,25.28,54900.0,16.5471,16.606,16.5275,16.5406,54900.0
2011-09-23 15:00:00,25.29,25.46,25.29,25.46,98100.0,16.5471,16.6583,16.5471,16.6583,98100.0
2011-09-23 15:30:00,25.45,25.51,25.34,25.45,241400.0,16.6518,16.691,16.5798,16.6518,241400.0
2011-09-26 09:30:00,25.64,25.84,25.56,25.6,87200.0,16.7761,16.907,16.7238,16.7499,87200.0
2011-09-26 10:00:00,25.6,25.68,25.53,25.65,69400.0,16.7499,16.8023,16.7041,16.7826,69400.0
2011-09-26 10:30:00,25.64,25.78,25.54,25.71,103800.0,16.7761,16.8677,16.7107,16.8219,103800.0
2011-09-26 11:00:00,25.73,25.79,25.67,25.77,73600.0,16.835,16.8742,16.7957,16.8612,73600.0
2011-09-26 11:30:00,25.77,25.87,25.71,25.85,48900.0,16.8612,16.9266,16.8219,16.9135,48900.0
2011-09-26 12:00:00,25.85,25.86,25.72,25.78,46700.0,16.9135,16.92,16.8284,16.8677,46700.0
2011-09-26 12:30:00,25.78,25.81,25.69,25.75,51200.0,16.8677,16.8873,16.8088,16.8481,51200.0
2011-09-26 13:00:00,25.75,25.75,25.58,25.64,67900.0,16.8481,16.8481,16.7368,16.7761,67900.0
2011-09-26 13:30:00,25.64,25.82,25.62,25.78,115200.0,16.7761,16.8939,16.763,16.8677,115200.0
2011-09-26 14:00:00,25.79,25.94,25.77,25.85,99700.0,16.8742,16.9724,16.8612,16.9135,99700.0
2011-09-26 14:30:00,25.85,25.95,25.81,25.9,65300.0,16.9135,16.9789,16.8873,16.9462,65300.0
2011-09-26 15:00:00,25.91,26.02,25.91,25.96,129300.0,16.9528,17.0247,16.9528,16.9855,129300.0
2011-09-26 15:30:00,25.96,26.28,25.93,26.28,411000.0,16.9855,17.1948,16.9658,17.1948,411000.0
2011-09-27 09:30:00,26.83,26.85,26.59,26.65,164700.0,17.5547,17.5678,17.3977,17.4369,164700.0
2011-09-27 10:00:00,26.66,26.73,26.61,26.71,135100.0,17.4435,17.4893,17.4108,17.4762,135100.0
2011-09-27 10:30:00,26.7,26.8,26.63,26.8,96000.0,17.4697,17.5351,17.4239,17.5351,96000.0
2011-09-27 11:00:00,26.8,26.82,26.7,26.75,103700.0,17.5351,17.5482,17.4697,17.5024,103700.0
2011-09-27 11:30:00,26.76,26.8,26.68,26.79,66900.0,17.5089,17.5351,17.4566,17.5285,66900.0
2011-09-27 12:00:00,26.8,26.9,26.79,26.84,59300.0,17.5351,17.6005,17.5285,17.5613,59300.0
2011-09-27 12:30:00,26.84,26.9,26.81,26.89,36400.0,17.5613,17.6005,17.5416,17.594,36400.0
2011-09-27 13:00:00,26.89,26.9,26.84,26.85,75300.0,17.594,17.6005,17.5613,17.5678,75300.0
2011-09-27 13:30:00,26.86,26.99,26.81,26.96,44300.0,17.5743,17.6594,17.5416,17.6398,44300.0
2011-09-27 14:00:00,26.96,27.06,26.96,27.01,56600.0,17.6398,17.7052,17.6398,17.6725,56600.0
2011-09-27 14:30:00,27.01,27.06,26.95,26.95,143100.0,17.6725,17.7052,17.6332,17.6332,143100.0
2011-09-27 15:00:00,26.95,26.95,26.59,26.64,169400.0,17.6332,17.6332,17.3977,17.4304,169400.0
2011-09-27 15:30:00,26.64,26.77,26.35,26.56,320900.0,17.4304,17.5155,17.2406,17.3781,320900.0
2011-09-28 09:30:00,26.6,26.71,26.49,26.7,75300.0,17.4042,17.4762,17.3322,17.4697,75300.0
2011-09-28 10:00:00,26.7,26.7,26.4,26.45,67800.0,17.4697,17.4697,17.2734,17.3061,67800.0
2011-09-28 10:30:00,26.46,26.48,26.28,26.38,74400.0,17.3126,17.3257,17.1948,17.2603,74400.0
2011-09-28 11:00:00,26.39,26.4,26.23,26.32,64400.0,17.2668,17.2734,17.1621,17.221,64400.0
2011-09-28 11:30:00,26.32,26.55,26.25,26.55,72100.0,17.221,17.3715,17.1752,17.3715,72100.0
2011-09-28 12:00:00,26.55,26.57,26.41,26.48,48300.0,17.3715,17.3846,17.2799,17.3257,48300.0
2011-09-28 12:30:00,26.48,26.48,26.33,26.43,55900.0,17.3257,17.3257,17.2276,17.293,55900.0
2011-09-28 13:00:00,26.42,26.45,26.28,26.28,38000.0,17.2864,17.3061,17.1948,17.1948,38000.0
2011-09-28 13:30:00,26.28,26.28,26.12,26.13,63800.0,17.1948,17.1948,17.0902,17.0967,63800.0
2011-09-28 14:00:00,26.12,26.18,26.04,26.13,48500.0,17.0902,17.1294,17.0378,17.0967,48500.0
2011-09-28 14:30:00,26.12,26.16,26.09,26.14,50500.0,17.0902,17.1163,17.0705,17.1032,50500.0
2011-09-28 15:00:00,26.14,26.32,26.12,26.19,99200.0,17.1032,17.221,17.0902,17.136,99200.0
2011-09-28 15:30:00,26.18,26.2,25.87,25.9,249200.0,17.1294,17.1425,16.9266,16.9462,249200.0
2011-09-29 09:30:00,26.47,26.82,26.45,26.74,117900.0,17.3192,17.5482,17.3061,17.4958,117900.0
2011-09-29 10:00:00,26.75,26.84,26.71,26.74,100900.0,17.5024,17.5613,17.4762,17.4958,100900.0
2011-09-29 10:30:00,26.74,26.75,26.62,26.72,67500.0,17.4958,17.5024,17.4173,17.4827,67500.0
2011-09-29 11:00:00,26.72,26.75,26.59,26.75,80200.0,17.4827,17.5024,17.3977,17.5024,80200.0
2011-09-29 11:30:00,26.75,26.81,26.7,26.75,67000.0,17.5024,17.5416,17.4697,17.5024,67000.0
2011-09-29 12:00:00,26.75,26.8,26.7,26.76,51600.0,17.5024,17.5351,17.4697,17.5089,51600.0
2011-09-29 12:30:00,26.75,26.76,26.62,26.66,64100.0,17.5024,17.5089,17.4173,17.4435,64100.0
2011-09-29 13:00:00,26.66,26.74,26.62,26.62,62200.0,17.4435,17.4958,17.4173,17.4173,62200.0
2011-09-29 13:30:00,26.63,26.66,26.44,26.59,72100.0,17.4239,17.4435,17.2995,17.3977,72100.0
2011-09-29 14:00:00,26.59,26.6,26.21,26.37,231100.0,17.3977,17.4042,17.149,17.2537,231100.0
2011-09-29 14:30:00,26.38,26.45,26.22,26.36,133000.0,17.2603,17.3061,17.1556,17.2472,133000.0
2011-09-29 15:00:00,26.36,26.47,26.12,26.41,212800.0,17.2472,17.3192,17.0902,17.2799,212800.0
2011-09-29 15:30:00,26.42,26.79,26.4,26.79,360500.0,17.2864,17.5285,17.2734,17.5285,360500.0
2011-09-30 09:30:00,26.48,26.84,26.37,26.55,124600.0,17.3257,17.5613,17.2537,17.3715,124600.0
2011-09-30 10:00:00,26.53,26.85,26.53,26.76,85200.0,17.3584,17.5678,17.3584,17.5089,85200.0
2011-09-30 10:30:00,26.75,26.76,26.58,26.61,60000.0,17.5024,17.5089,17.3911,17.4108,60000.0
2011-09-30 11:00:00,26.61,26.79,26.61,26.74,66100.0,17.4108,17.5285,17.4108,17.4958,66100.0
2011-09-30 11:30:00,26.75,26.87,26.72,26.74,69600.0,17.5024,17.5809,17.4827,17.4958,69600.0
2011-09-30 12:00:00,26.74,26.78,26.63,26.64,34600.0,17.4958,17.522,17.4239,17.4304,34600.0
2011-09-30 12:30:00,26.65,26.67,26.6,26.61,38000.0,17.4369,17.45,17.4042,17.4108,38000.0
2011-09-30 13:00:00,26.59,26.7,26.56,26.68,41400.0,17.3977,17.4697,17.3781,17.4566,41400.0
2011-09-30 13:30:00,26.68,26.76,26.68,26.7,34800.0,17.4566,17.5089,17.4566,17.4697,34800.0
2011-09-30 14:00:00,26.69,26.73,26.55,26.62,58600.0,17.4631,17.4893,17.3715,17.4173,58600.0
2011-09-30 14:30:00,26.61,26.77,26.59,26.71,123000.0,17.4108,17.5155,17.3977,17.4762,123000.0
2011-09-30 15:00:00,26.71,26.73,26.59,26.62,102400.0,17.4762,17.4893,17.3977,17.4173,102400.0
2011-09-30 15:30:00,26.61,26.67,26.33,26.33,312300.0,17.4108,17.45,17.2276,17.2276,312300.0
2011-10-03 09:30:00,26.13,26.54,26.13,26.28,129300.0,17.0967,17.365,17.0967,17.1948,129300.0
2011-10-03 10:00:00,26.28,26.54,26.23,26.31,152600.0,17.1948,17.365,17.1621,17.2145,152600.0
2011-10-03 10:30:00,26.32,26.34,26.04,26.18,92700.0,17.221,17.2341,17.0378,17.1294,92700.0
2011-10-03 11:00:00,26.18,26.23,26.08,26.12,86700.0,17.1294,17.1621,17.064,17.0902,86700.0
2011-10-03 11:30:00,26.12,26.17,26.01,26.11,72800.0,17.0902,17.1229,17.0182,17.0836,72800.0
2011-10-03 12:00:00,26.12,26.13,25.85,25.86,64000.0,17.0902,17.0967,16.9135,16.92,64000.0
2011-10-03 12:30:00,25.86,25.86,25.74,25.75,56300.0,16.92,16.92,16.8415,16.8481,56300.0
2011-10-03 13:00:00,25.74,25.78,25.59,25.64,106800.0,16.8415,16.8677,16.7434,16.7761,106800.0
2011-10-03 13:30:00,25.65,25.65,25.39,25.53,124100.0,16.7826,16.7826,16.6125,16.7041,124100.0
2011-10-03 14:00:00,25.53,25.63,25.42,25.44,119800.0,16.7041,16.7696,16.6322,16.6452,119800.0
2011-10-03 14:30:00,25.44,25.5,25.3,25.4,120600.0,16.6452,16.6845,16.5536,16.6191,120600.0
2011-10-03 15:00:00,25.4,25.49,25.26,25.27,225400.0,16.6191,16.678,16.5275,16.534,225400.0
2011-10-03 15:30:00,25.28,25.38,25.06,25.06,616600.0,16.5406,16.606,16.3966,16.3966,616600.0
2011-10-04 09:30:00,24.82,25.1,24.66,24.97,225700.0,16.2396,16.4228,16.1349,16.3377,225700.0
2011-10-04 10:00:00,24.99,25.11,24.83,24.93,264400.0,16.3508,16.4293,16.2461,16.3116,264400.0
2011-10-04 10:30:00,24.93,25.14,24.76,24.98,185700.0,16.3116,16.449,16.2003,16.3443,185700.0
2011-10-04 11:00:00,24.99,25.06,24.89,24.98,150900.0,16.3508,16.3966,16.2854,16.3443,150900.0
2011-10-04 11:30:00,24.98,25.02,24.86,24.95,134500.0,16.3443,16.3704,16.2658,16.3246,134500.0
2011-10-04 12:00:00,24.95,25.18,24.95,25.04,125500.0,16.3246,16.4751,16.3246,16.3835,125500.0
2011-10-04 12:30:00,25.03,25.13,25.01,25.04,89900.0,16.377,16.4424,16.3639,16.3835,89900.0
2011-10-04 13:00:00,25.03,25.08,24.89,24.95,97700.0,16.377,16.4097,16.2854,16.3246,97700.0
2011-10-04 13:30:00,24.94,25.02,24.89,24.94,92500.0,16.3181,16.3704,16.2854,16.3181,92500.0
2011-10-04 14:00:00,24.95,25.02,24.85,24.92,119700.0,16.3246,16.3704,16.2592,16.305,119700.0
2011-10-04 14:30:00,24.93,25.02,24.82,24.86,210300.0,16.3116,16.3704,16.2396,16.2658,210300.0
2011-10-04 15:00:00,24.86,25.13,24.75,25.08,286400.0,16.2658,16.4424,16.1938,16.4097,286400.0
2011-10-04 15:30:00,25.08,26.08,25.03,26.05,758200.0,16.4097,17.064,16.377,17.0444,758200.0
2011-10-05 09:30:00,26.16,26.21,25.9,26.03,160700.0,17.1163,17.149,16.9462,17.0313,160700.0
2011-10-05 10:00:00,26.03,26.41,25.98,26.27,165200.0,17.0313,17.2799,16.9986,17.1883,165200.0
2011-10-05 10:30:00,26.27,26.66,26.27,26.64,184800.0,17.1883,17.4435,17.1883,17.4304,184800.0
2011-10-05 11:00:00,26.64,26.7,26.47,26.5,94200.0,17.4304,17.4697,17.3192,17.3388,94200.0
2011-10-05 11:30:00,26.5,26.57,26.48,26.51,122000.0,17.3388,17.3846,17.3257,17.3453,122000.0
2011-10-05 12:00:00,26.51,26.52,26.33,26.35,88100.0,17.3453,17.3519,17.2276,17.2406,88100.0
2011-10-05 12:30:00,26.35,26.39,26.22,26.35,96500.0,17.2406,17.2668,17.1556,17.2406,96500.0
2011-10-05 13:00:00,26.35,26.51,26.34,26.46,150000.0,17.2406,17.3453,17.2341,17.3126,150000.0
2011-10-05 13:30:00,26.46,26.49,26.36,26.39,110800.0,17.3126,17.3322,17.2472,17.2668,110800.0
2011-10-05 14:00:00,26.4,26.49,26.33,26.44,107600.0,17.2734,17.3322,17.2276,17.2995,107600.0
2011-10-05 14:30:00,26.44,26.48,26.26,26.41,108000.0,17.2995,17.3257,17.1818,17.2799,108000.0
2011-10-05 15:00:00,26.41,26.64,26.36,26.61,189600.0,17.2799,17.4304,17.2472,17.4108,189600.0
2011-10-05 15:30:00,26.61,26.95,26.61,26.75,623100.0,17.4108,17.6332,17.4108,17.5024,623100.0
2011-10-06 09:30:00,26.71,26.74,26.46,26.53,121400.0,17.4762,17.4958,17.3126,17.3584,121400.0
2011-10-06 10:00:00,26.53,26.84,26.49,26.77,89100.0,17.3584,17.5613,17.3322,17.5155,89100.0
2011-10-06 10:30:00,26.78,26.97,26.78,26.85,70100.0,17.522,17.6463,17.522,17.5678,70100.0
2011-10-06 11:00:00,26.86,27.13,26.86,27.11,88100.0,17.5743,17.751,17.5743,17.7379,88100.0
2011-10-06 11:30:00,27.11,27.18,26.93,26.97,107400.0,17.7379,17.7837,17.6201,17.6463,107400.0
2011-10-06 12:00:00,26.98,27.01,26.9,26.91,89600.0,17.6529,17.6725,17.6005,17.6071,89600.0
2011-10-06 12:30:00,26.92,26.92,26.83,26.87,52200.0,17.6136,17.6136,17.5547,17.5809,52200.0
2011-10-06 13:00:00,26.87,26.99,26.79,26.88,55900.0,17.5809,17.6594,17.5285,17.5874,55900.0
2011-10-06 13:30:00,26.89,26.94,26.83,26.89,69200.0,17.594,17.6267,17.5547,17.594,69200.0
2011-10-06 14:00:00,26.9,26.99,26.82,26.95,93700.0,17.6005,17.6594,17.5482,17.6332,93700.0
2011-10-06 14:30:00,26.95,26.96,26.78,26.85,78200.0,17.6332,17.6398,17.522,17.5678,78200.0
2011-10-06 15:00:00,26.86,26.96,26.71,26.77,136400.0,17.5743,17.6398,17.4762,17.5155,136400.0
2011-10-06 15:30:00,26.76,27.04,26.74,27.0,849100.0,17.5089,17.6921,17.4958,17.6659,849100.0
2011-10-07 09:30:00,27.12,27.12,26.72,26.91,144800.0,17.7445,17.7445,17.4827,17.6071,144800.0
2011-10-07 10:00:00,26.91,27.0,26.82,26.91,104000.0,17.6071,17.6659,17.5482,17.6071,104000.0
2011-10-07 10:30:00,26.91,26.96,26.75,26.76,131900.0,17.6071,17.6398,17.5024,17.5089,131900.0
2011-10-07 11:00:00,26.76,26.84,26.69,26.84,91300.0,17.5089,17.5613,17.4631,17.5613,91300.0
2011-10-07 11:30:00,26.84,26.85,26.72,26.82,70100.0,17.5613,17.5678,17.4827,17.5482,70100.0
2011-10-07 12:00:00,26.82,26.87,26.55,26.62,224900.0,17.5482,17.5809,17.3715,17.4173,224900.0
2011-10-07 12:30:00,26.6,26.63,26.35,26.38,126300.0,17.4042,17.4239,17.2406,17.2603,126300.0
2011-10-07 13:00:00,26.38,26.55,26.35,26.5,70400.0,17.2603,17.3715,17.2406,17.3388,70400.0
2011-10-07 13:30:00,26.49,26.5,26.34,26.49,32400.0,17.3322,17.3388,17.2341,17.3322,32400.0
2011-10-07 14:00:00,26.48,26.55,26.38,26.39,78100.0,17.3257,17.3715,17.2603,17.2668,78100.0
2011-10-07 14:30:00,26.39,26.49,26.35,26.42,170700.0,17.2668,17.3322,17.2406,17.2864,170700.0
2011-10-07 15:00:00,26.42,26.74,26.38,26.74,286400.0,17.2864,17.4958,17.2603,17.4958,286400.0
2011-10-07 15:30:00,26.73,26.83,26.29,26.29,441700.0,17.4893,17.5547,17.2014,17.2014,441700.0
2011-10-10 09:30:00,26.85,26.97,26.71,26.8,89300.0,17.5678,17.6463,17.4762,17.5351,89300.0
2011-10-10 10:00:00,26.79,26.87,26.72,26.82,71400.0,17.5285,17.5809,17.4827,17.5482,71400.0
2011-10-10 10:30:00,26.82,26.99,26.78,26.97,71900.0,17.5482,17.6594,17.522,17.6463,71900.0
2011-10-10 11:00:00,26.98,27.08,26.95,27.08,52400.0,17.6529,17.7183,17.6332,17.7183,52400.0
2011-10-10 11:30:00,27.08,27.12,27.08,27.11,38300.0,17.7183,17.7445,17.7183,17.7379,38300.0
2011-10-10 12:00:00,27.11,27.12,27.02,27.06,54200.0,17.7379,17.7445,17.679,17.7052,54200.0
2011-10-10 12:30:00,27.06,27.07,26.94,27.01,33100.0,17.7052,17.7117,17.6267,17.6725,33100.0
2011-10-10 13:00:00,27.01,27.1,26.98,27.05,39100.0,17.6725,17.7314,17.6529,17.6987,39100.0
2011-10-10 13:30:00,27.05,27.12,27.03,27.06,128200.0,17.6987,17.7445,17.6856,17.7052,128200.0
2011-10-10 14:00:00,27.06,27.07,26.97,27.0,101600.0,17.7052,17.7117,17.6463,17.6659,101600.0
2011-10-10 14:30:00,27.0,27.01,26.96,26.99,86100.0,17.6659,17.6725,17.6398,17.6594,86100.0
2011-10-10 15:00:00,26.99,26.99,26.81,26.94,181900.0,17.6594,17.6594,17.5416,17.6267,181900.0
2011-10-10 15:30:00,26.92,27.06,26.86,27.06,757800.0,17.6136,17.7052,17.5743,17.7052,757800.0
2011-10-11 09:30:00,26.93,26.96,26.71,26.86,168900.0,17.6201,17.6398,17.4762,17.5743,168900.0
2011-10-11 10:00:00,26.85,26.93,26.74,26.93,50500.0,17.5678,17.6201,17.4958,17.6201,50500.0
2011-10-11 10:30:00,26.93,27.12,26.92,27.02,51900.0,17.6201,17.7445,17.6136,17.679,51900.0
2011-10-11 11:00:00,27.03,27.07,26.92,26.93,64700.0,17.6856,17.7117,17.6136,17.6201,64700.0
2011-10-11 11:30:00,26.94,27.02,26.94,26.98,78900.0,17.6267,17.679,17.6267,17.6529,78900.0
2011-10-11 12:00:00,26.98,27.01,26.9,26.92,42900.0,17.6529,17.6725,17.6005,17.6136,42900.0
2011-10-11 12:30:00,26.93,26.94,26.76,26.85,49800.0,17.6201,17.6267,17.5089,17.5678,49800.0
2011-10-11 13:00:00,26.85,26.9,26.74,26.89,64400.0,17.5678,17.6005,17.4958,17.594,64400.0
2011-10-11 13:30:00,26.89,26.96,26.81,26.96,55900.0,17.594,17.6398,17.5416,17.6398,55900.0
2011-10-11 14:00:00,26.97,26.98,26.79,26.8,89300.0,17.6463,17.6529,17.5285,17.5351,89300.0
2011-10-11 14:30:00,26.81,26.84,26.63,26.66,181800.0,17.5416,17.5613,17.4239,17.4435,181800.0
2011-10-11 15:00:00,26.65,26.75,26.62,26.64,317100.0,17.4369,17.5024,17.4173,17.4304,317100.0
2011-10-11 15:30:00,26.63,26.78,26.49,26.5,639300.0,17.4239,17.522,17.3322,17.3388,639300.0
2011-10-12 09:30:00,26.66,26.85,26.47,26.6,176800.0,17.4435,17.5678,17.3192,17.4042,176800.0
2011-10-12 10:00:00,26.6,26.64,26.51,26.62,128700.0,17.4042,17.4304,17.3453,17.4173,128700.0
2011-10-12 10:30:00,26.61,26.65,26.5,26.52,106000.0,17.4108,17.4369,17.3388,17.3519,106000.0
2011-10-12 11:00:00,26.52,26.62,26.49,26.49,129300.0,17.3519,17.4173,17.3322,17.3322,129300.0
2011-10-12 11:30:00,26.49,26.53,26.48,26.49,100100.0,17.3322,17.3584,17.3257,17.3322,100100.0
2011-10-12 12:00:00,26.49,26.61,26.49,26.6,76100.0,17.3322,17.4108,17.3322,17.4042,76100.0
2011-10-12 12:30:00,26.6,26.62,26.58,26.6,75600.0,17.4042,17.4173,17.3911,17.4042,75600.0
2011-10-12 13:00:00,26.6,26.64,26.57,26.64,91300.0,17.4042,17.4304,17.3846,17.4304,91300.0
2011-10-12 13:30:00,26.64,26.68,26.52,26.59,162200.0,17.4304,17.4566,17.3519,17.3977,162200.0
2011-10-12 14:00:00,26.59,26.62,26.57,26.61,241600.0,17.3977,17.4173,17.3846,17.4108,241600.0
2011-10-12 14:30:00,26.6,26.61,26.48,26.5,307900.0,17.4042,17.4108,17.3257,17.3388,307900.0
2011-10-12 15:00:00,26.5,26.61,26.39,26.45,372400.0,17.3388,17.4108,17.2668,17.3061,372400.0
2011-10-12 15:30:00,26.45,26.68,26.43,26.52,548900.0,17.3061,17.4566,17.293,17.3519,548900.0
2011-10-13 09:30:00,26.39,26.42,26.12,26.14,120300.0,17.2668,17.2864,17.0902,17.1032,120300.0
2011-10-13 10:00:00,26.14,26.19,26.02,26.1,94200.0,17.1032,17.136,17.0247,17.0771,94200.0
2011-10-13 10:30:00,26.09,26.19,26.03,26.03,61900.0,17.0705,17.136,17.0313,17.0313,61900.0
2011-10-13 11:00:00,26.02,26.17,26.01,26.13,70900.0,17.0247,17.1229,17.0182,17.0967,70900.0
2011-10-13 11:30:00,26.13,26.21,26.11,26.17,65300.0,17.0967,17.149,17.0836,17.1229,65300.0
2011-10-13 12:00:00,26.17,26.23,26.17,26.19,55500.0,17.1229,17.1621,17.1229,17.136,55500.0
2011-10-13 12:30:00,26.19,26.26,26.16,26.25,44300.0,17.136,17.1818,17.1163,17.1752,44300.0
2011-10-13 13:00:00,26.24,26.37,26.18,26.35,50700.0,17.1687,17.2537,17.1294,17.2406,50700.0
2011-10-13 13:30:00,26.35,26.4,26.34,26.36,43500.0,17.2406,17.2734,17.2341,17.2472,43500.0
2011-10-13 14:00:00,26.37,26.45,26.34,26.37,55700.0,17.2537,17.3061,17.2341,17.2537,55700.0
2011-10-13 14:30:00,26.38,26.49,26.32,26.47,68800.0,17.2603,17.3322,17.221,17.3192,68800.0
2011-10-13 15:00:00,26.46,26.59,26.4,26.43,118200.0,17.3126,17.3977,17.2734,17.293,118200.0
2011-10-13 15:30:00,26.43,26.54,26.37,26.47,267900.0,17.293,17.365,17.2537,17.3192,267900.0
2011-10-14 09:30:00,26.75,26.81,26.59,26.64,120900.0,17.5024,17.5416,17.3977,17.4304,120900.0
2011-10-14 10:00:00,26.64,26.64,26.37,26.39,96500.0,17.4304,17.4304,17.2537,17.2668,96500.0
2011-10-14 10:30:00,26.38,26.49,26.32,26.47,65600.0,17.2603,17.3322,17.221,17.3192,65600.0
2011-10-14 11:00:00,26.47,26.53,26.43,26.49,59300.0,17.3192,17.3584,17.293,17.3322,59300.0
2011-10-14 11:30:00,26.48,26.55,26.43,26.43,30400.0,17.3257,17.3715,17.293,17.293,30400.0
2011-10-14 12:00:00,26.43,26.45,26.37,26.4,38300.0,17.293,17.3061,17.2537,17.2734,38300.0
2011-10-14 12:30:00,26.39,26.43,26.37,26.37,25600.0,17.2668,17.293,17.2537,17.2537,25600.0
2011-10-14 13:00:00,26.36,26.47,26.36,26.46,25100.0,17.2472,17.3192,17.2472,17.3126,25100.0
2011-10-14 13:30:00,26.46,26.56,26.46,26.54,26000.0,17.3126,17.3781,17.3126,17.365,26000.0
2011-10-14 14:00:00,26.55,26.58,26.5,26.51,44000.0,17.3715,17.3911,17.3388,17.3453,44000.0
2011-10-14 14:30:00,26.5,26.59,26.46,26.59,64600.0,17.3388,17.3977,17.3126,17.3977,64600.0
2011-10-14 15:00:00,26.59,26.69,26.58,26.66,56800.0,17.3977,17.4631,17.3911,17.4435,56800.0
2011-10-14 15:30:00,26.66,26.75,26.51,26.69,265100.0,17.4435,17.5024,17.3453,17.4631,265100.0
2011-10-17 09:30:00,26.01,26.55,26.01,26.19,95600.0,17.0182,17.3715,17.0182,17.136,95600.0
2011-10-17 10:00:00,26.19,26.23,25.99,26.0,132700.0,17.136,17.1621,17.0051,17.0116,132700.0
2011-10-17 10:30:00,25.99,26.0,25.79,25.93,90300.0,17.0051,17.0116,16.8742,16.9658,90300.0
2011-10-17 11:00:00,25.93,26.0,25.91,25.98,48200.0,16.9658,17.0116,16.9528,16.9986,48200.0
2011-10-17 11:30:00,25.98,26.02,25.92,25.99,69200.0,16.9986,17.0247,16.9593,17.0051,69200.0
2011-10-17 12:00:00,25.99,26.09,25.97,26.06,59900.0,17.0051,17.0705,16.992,17.0509,59900.0
2011-10-17 12:30:00,26.06,26.07,25.99,26.02,75500.0,17.0509,17.0574,17.0051,17.0247,75500.0
2011-10-17 13:00:00,26.03,26.07,26.0,26.04,58500.0,17.0313,17.0574,17.0116,17.0378,58500.0
2011-10-17 13:30:00,26.03,26.05,25.97,26.03,101300.0,17.0313,17.0444,16.992,17.0313,101300.0
2011-10-17 14:00:00,26.03,26.04,25.92,25.97,69200.0,17.0313,17.0378,16.9593,16.992,69200.0
2011-10-17 14:30:00,25.96,25.97,25.88,25.97,81400.0,16.9855,16.992,16.9331,16.992,81400.0
2011-10-17 15:00:00,25.97,25.99,25.86,25.87,114300.0,16.992,17.0051,16.92,16.9266,114300.0
2011-10-17 15:30:00,25.88,25.93,25.69,25.76,409700.0,16.9331,16.9658,16.8088,16.8546,409700.0
2011-10-18 09:30:00,25.84,26.15,25.84,25.95,93900.0,16.907,17.1098,16.907,16.9789,93900.0
2011-10-18 10:00:00,25.95,26.15,25.85,26.15,104100.0,16.9789,17.1098,16.9135,17.1098,104100.0
2011-10-18 10:30:00,26.15,26.33,26.13,26.31,71900.0,17.1098,17.2276,17.0967,17.2145,71900.0
2011-10-18 11:00:00,26.31,26.31,26.16,26.21,63600.0,17.2145,17.2145,17.1163,17.149,63600.0
2011-10-18 11:30:00,26.21,26.43,26.21,26.36,72700.0,17.149,17.293,17.149,17.2472,72700.0
2011-10-18 12:00:00,26.37,26.42,26.33,26.42,83300.0,17.2537,17.2864,17.2276,17.2864,83300.0
2011-10-18 12:30:00,26.41,26.62,26.39,26.61,71400.0,17.2799,17.4173,17.2668,17.4108,71400.0
2011-10-18 13:00:00,26.61,26.64,26.56,26.62,66800.0,17.4108,17.4304,17.3781,17.4173,66800.0
2011-10-18 13:30:00,26.61,26.64,26.55,26.64,67500.0,17.4108,17.4304,17.3715,17.4304,67500.0
2011-10-18 14:00:00,26.63,26.69,26.61,26.65,52800.0,17.4239,17.4631,17.4108,17.4369,52800.0
2011-10-18 14:30:00,26.65,26.73,26.58,26.72,94400.0,17.4369,17.4893,17.3911,17.4827,94400.0
2011-10-18 15:00:00,26.72,27.13,26.71,26.81,240000.0,17.4827,17.751,17.4762,17.5416,240000.0
2011-10-18 15:30:00,26.82,27.08,26.76,26.97,490100.0,17.5482,17.7183,17.5089,17.6463,490100.0
2011-10-19 09:30:00,26.89,27.29,26.71,27.29,161200.0,17.594,17.8557,17.4762,17.8557,161200.0
2011-10-19 10:00:00,27.29,27.43,27.18,27.42,125200.0,17.8557,17.9473,17.7837,17.9407,125200.0
2011-10-19 10:30:00,27.42,27.5,27.39,27.43,169900.0,17.9407,17.9931,17.9211,17.9473,169900.0
2011-10-19 11:00:00,27.42,27.43,27.24,27.37,68400.0,17.9407,17.9473,17.823,17.908,68400.0
2011-10-19 11:30:00,27.38,27.46,27.3,27.3,52200.0,17.9146,17.9669,17.8622,17.8622,52200.0
2011-10-19 12:00:00,27.31,27.44,27.26,27.38,69100.0,17.8688,17.9538,17.8361,17.9146,69100.0
2011-10-19 12:30:00,27.39,27.47,27.35,27.45,77300.0,17.9211,17.9735,17.8949,17.9604,77300.0
2011-10-19 13:00:00,27.44,27.48,27.39,27.4,48200.0,17.9538,17.98,17.9211,17.9277,48200.0
2011-10-19 13:30:00,27.4,27.41,27.29,27.36,74300.0,17.9277,17.9342,17.8557,17.9015,74300.0
2011-10-19 14:00:00,27.37,27.4,27.13,27.13,104200.0,17.908,17.9277,17.751,17.751,104200.0
2011-10-19 14:30:00,27.14,27.25,27.09,27.15,112400.0,17.7575,17.8295,17.7248,17.7641,112400.0
2011-10-19 15:00:00,27.15,27.21,27.07,27.1,173500.0,17.7641,17.8033,17.7117,17.7314,173500.0
2011-10-19 15:30:00,27.1,27.24,27.04,27.14,395800.0,17.7314,17.823,17.6921,17.7575,395800.0
2011-10-20 09:30:00,27.09,27.3,27.06,27.12,119100.0,17.7248,17.8622,17.7052,17.7445,119100.0
2011-10-20 10:00:00,27.11,27.29,27.07,27.19,112000.0,17.7379,17.8557,17.7117,17.7903,112000.0
2011-10-20 10:30:00,27.21,27.26,27.05,27.05,90400.0,17.8033,17.8361,17.6987,17.6987,90400.0
2011-10-20 11:00:00,27.04,27.13,27.0,27.13,55900.0,17.6921,17.751,17.6659,17.751,55900.0
2011-10-20 11:30:00,27.13,27.15,26.96,27.01,72700.0,17.751,17.7641,17.6398,17.6725,72700.0
2011-10-20 12:00:00,27.01,27.06,26.96,27.04,68300.0,17.6725,17.7052,17.6398,17.6921,68300.0
2011-10-20 12:30:00,27.03,27.19,27.02,27.17,54300.0,17.6856,17.7903,17.679,17.7772,54300.0
2011-10-20 13:00:00,27.17,27.41,27.14,27.32,112900.0,17.7772,17.9342,17.7575,17.8753,112900.0
2011-10-20 13:30:00,27.33,27.38,27.14,27.21,107700.0,17.8819,17.9146,17.7575,17.8033,107700.0
2011-10-20 14:00:00,27.21,27.28,27.14,27.26,71600.0,17.8033,17.8491,17.7575,17.8361,71600.0
2011-10-20 14:30:00,27.27,27.55,27.26,27.49,92700.0,17.8426,18.0258,17.8361,17.9865,92700.0
2011-10-20 15:00:00,27.49,27.51,27.31,27.35,104800.0,17.9865,17.9996,17.8688,17.8949,104800.0
2011-10-20 15:30:00,27.35,27.49,27.31,27.45,341200.0,17.8949,17.9865,17.8688,17.9604,341200.0
2011-10-21 09:30:00,27.78,27.91,27.73,27.91,239700.0,18.1763,18.2613,18.1436,18.2613,239700.0
2011-10-21 10:00:00,27.91,28.23,27.91,28.21,121400.0,18.2613,18.4707,18.2613,18.4576,121400.0
2011-10-21 10:30:00,28.22,28.29,28.13,28.27,84900.0,18.4642,18.51,18.4053,18.4969,84900.0
2011-10-21 11:00:00,28.27,28.3,28.18,28.27,79800.0,18.4969,18.5165,18.438,18.4969,79800.0
2011-10-21 11:30:00,28.27,28.3,28.19,28.2,99600.0,18.4969,18.5165,18.4445,18.4511,99600.0
2011-10-21 12:00:00,28.21,28.22,28.14,28.21,50000.0,18.4576,18.4642,18.4118,18.4576,50000.0
2011-10-21 12:30:00,28.21,28.31,28.18,28.28,77600.0,18.4576,18.5231,18.438,18.5034,77600.0
2011-10-21 13:00:00,28.27,28.28,28.2,28.24,136500.0,18.4969,18.5034,18.4511,18.4773,136500.0
2011-10-21 13:30:00,28.24,28.25,28.13,28.14,133600.0,18.4773,18.4838,18.4053,18.4118,133600.0
2011-10-21 14:00:00,28.14,28.32,28.11,28.3,126900.0,18.4118,18.5296,18.3922,18.5165,126900.0
2011-10-21 14:30:00,28.3,28.42,28.25,28.42,151300.0,18.5165,18.595,18.4838,18.595,151300.0
2011-10-21 15:00:00,28.42,28.46,28.38,28.41,137200.0,18.595,18.6212,18.5689,18.5885,137200.0
2011-10-21 15:30:00,28.42,28.58,28.34,28.58,453300.0,18.595,18.6997,18.5427,18.6997,453300.0
2011-10-24 09:30:00,28.51,28.64,27.9,28.64,119600.0,18.6539,18.739,18.2548,18.739,119600.0
2011-10-24 10:00:00,28.64,28.94,28.63,28.88,94300.0,18.739,18.9353,18.7324,18.896,94300.0
2011-10-24 10:30:00,28.89,28.95,28.82,28.92,101700.0,18.9026,18.9418,18.8568,18.9222,101700.0
2011-10-24 11:00:00,28.91,29.05,28.9,29.05,103200.0,18.9156,19.0072,18.9091,19.0072,103200.0
2011-10-24 11:30:00,29.05,29.14,29.02,29.06,91500.0,19.0072,19.0661,18.9876,19.0138,91500.0
2011-10-24 12:00:00,29.07,29.15,29.05,29.12,89400.0,19.0203,19.0727,19.0072,19.053,89400.0
2011-10-24 12:30:00,29.12,29.12,29.0,29.1,54300.0,19.053,19.053,18.9745,19.04,54300.0
2011-10-24 13:00:00,29.1,29.16,29.02,29.1,89600.0,19.04,19.0792,18.9876,19.04,89600.0
2011-10-24 13:30:00,29.1,29.22,29.08,29.18,63500.0,19.04,19.1185,19.0269,19.0923,63500.0
2011-10-24 14:00:00,29.18,29.19,29.06,29.12,61500.0,19.0923,19.0988,19.0138,19.053,61500.0
2011-10-24 14:30:00,29.12,29.18,29.09,29.18,80600.0,19.053,19.0923,19.0334,19.0923,80600.0
2011-10-24 15:00:00,29.18,29.22,29.01,29.03,100500.0,19.0923,19.1185,18.9811,18.9942,100500.0
2011-10-24 15:30:00,29.03,29.21,29.02,29.18,306200.0,18.9942,19.1119,18.9876,19.0923,306200.0
2011-10-25 09:30:00,28.96,29.01,28.64,28.75,178200.0,18.9484,18.9811,18.739,18.811,178200.0
2011-10-25 10:00:00,28.75,28.81,28.56,28.74,114500.0,18.811,18.8502,18.6866,18.8044,114500.0
2011-10-25 10:30:00,28.74,28.8,28.65,28.68,78600.0,18.8044,18.8437,18.7455,18.7652,78600.0
2011-10-25 11:00:00,28.68,28.79,28.67,28.76,84600.0,18.7652,18.8371,18.7586,18.8175,84600.0
2011-10-25 11:30:00,28.76,28.87,28.75,28.86,84300.0,18.8175,18.8895,18.811,18.8829,84300.0
2011-10-25 12:00:00,28.86,28.99,28.8,28.98,58300.0,18.8829,18.968,18.8437,18.9614,58300.0
2011-10-25 12:30:00,28.98,28.99,28.81,28.83,42000.0,18.9614,18.968,18.8502,18.8633,42000.0
2011-10-25 13:00:00,28.82,28.97,28.82,28.92,55700.0,18.8568,18.9549,18.8568,18.9222,55700.0
2011-10-25 13:30:00,28.91,28.95,28.85,28.94,55200.0,18.9156,18.9418,18.8764,18.9353,55200.0
2011-10-25 14:00:00,28.94,28.95,28.83,28.86,64600.0,18.9353,18.9418,18.8633,18.8829,64600.0
2011-10-25 14:30:00,28.85,28.88,28.78,28.82,97400.0,18.8764,18.896,18.8306,18.8568,97400.0
2011-10-25 15:00:00,28.82,28.87,28.61,28.61,125000.0,18.8568,18.8895,18.7194,18.7194,125000.0
2011-10-25 15:30:00,28.62,28.67,28.31,28.39,324200.0,18.7259,18.7586,18.5231,18.5754,324200.0
2011-10-26 09:30:00,28.81,29.0,28.77,28.87,99500.0,18.8502,18.9745,18.824,18.8895,99500.0
2011-10-26 10:00:00,28.87,28.93,28.7,28.9,89300.0,18.8895,18.9287,18.7782,18.9091,89300.0
2011-10-26 10:30:00,28.89,28.91,28.62,28.73,108700.0,18.9026,18.9156,18.7259,18.7979,108700.0
2011-10-26 11:00:00,28.73,28.88,28.71,28.86,46800.0,18.7979,18.896,18.7848,18.8829,46800.0
2011-10-26 11:30:00,28.86,28.92,28.82,28.87,42800.0,18.8829,18.9222,18.8568,18.8895,42800.0
2011-10-26 12:00:00,28.87,28.91,28.78,28.83,32500.0,18.8895,18.9156,18.8306,18.8633,32500.0
2011-10-26 12:30:00,28.83,28.86,28.68,28.69,69900.0,18.8633,18.8829,18.7652,18.7717,69900.0
2011-10-26 13:00:00,28.7,28.75,28.61,28.74,37800.0,18.7782,18.811,18.7194,18.8044,37800.0
2011-10-26 13:30:00,28.75,28.99,28.75,28.93,103100.0,18.811,18.968,18.811,18.9287,103100.0
2011-10-26 14:00:00,28.94,29.02,28.91,29.0,67000.0,18.9353,18.9876,18.9156,18.9745,67000.0
2011-10-26 14:30:00,29.0,29.09,28.92,28.96,66300.0,18.9745,19.0334,18.9222,18.9484,66300.0
2011-10-26 15:00:00,28.96,29.04,28.94,29.0,102500.0,18.9484,19.0007,18.9353,18.9745,102500.0
2011-10-26 15:30:00,29.0,29.12,28.91,28.97,267800.0,18.9745,19.053,18.9156,18.9549,267800.0
2011-10-27 09:30:00,29.9,30.09,29.76,29.8,166400.0,19.5634,19.6877,19.4718,19.498,166400.0
2011-10-27 10:00:00,29.8,29.91,29.67,29.7,153600.0,19.498,19.5699,19.4129,19.4325,153600.0
2011-10-27 10:30:00,29.71,29.89,29.71,29.79,76900.0,19.4391,19.5568,19.4391,19.4914,76900.0
2011-10-27 11:00:00,29.79,29.86,29.72,29.76,64100.0,19.4914,19.5372,19.4456,19.4718,64100.0
2011-10-27 11:30:00,29.77,29.96,29.74,29.96,69300.0,19.4783,19.6026,19.4587,19.6026,69300.0
2011-10-27 12:00:00,29.96,30.11,29.96,30.09,146300.0,19.6026,19.7008,19.6026,19.6877,146300.0
2011-10-27 12:30:00,30.09,30.23,30.07,30.22,93500.0,19.6877,19.7793,19.6746,19.7728,93500.0
2011-10-27 13:00:00,30.22,30.39,30.22,30.32,95900.0,19.7728,19.884,19.7728,19.8382,95900.0
2011-10-27 13:30:00,30.32,30.4,30.27,30.36,79300.0,19.8382,19.8905,19.8055,19.8644,79300.0
2011-10-27 14:00:00,30.37,30.38,30.18,30.29,136300.0,19.8709,19.8775,19.7466,19.8186,136300.0
2011-10-27 14:30:00,30.29,30.35,30.22,30.27,95100.0,19.8186,19.8578,19.7728,19.8055,95100.0
2011-10-27 15:00:00,30.28,30.47,30.24,30.36,154000.0,19.812,19.9363,19.7859,19.8644,154000.0
2011-10-27 15:30:00,30.36,30.4,30.14,30.34,302400.0,19.8644,19.8905,19.7204,19.8513,302400.0
2011-10-28 09:30:00,30.14,30.25,29.31,29.34,262000.0,19.7204,19.7924,19.1774,19.197,262000.0
2011-10-28 10:00:00,29.34,29.34,28.75,29.11,246000.0,19.197,19.197,18.811,19.0465,246000.0
2011-10-28 10:30:00,29.11,29.22,28.92,29.04,127400.0,19.0465,19.1185,18.9222,19.0007,127400.0
2011-10-28 11:00:00,29.04,29.21,28.91,29.21,66200.0,19.0007,19.1119,18.9156,19.1119,66200.0
2011-10-28 11:30:00,29.21,29.29,29.05,29.08,104300.0,19.1119,19.1643,19.0072,19.0269,104300.0
2011-10-28 12:00:00,29.08,29.4,28.96,29.39,264400.0,19.0269,19.2362,18.9484,19.2297,264400.0
2011-10-28 12:30:00,29.39,29.62,29.35,29.47,195000.0,19.2297,19.3802,19.2035,19.282,195000.0
2011-10-28 13:00:00,29.48,29.53,29.37,29.53,31300.0,19.2886,19.3213,19.2166,19.3213,31300.0
2011-10-28 13:30:00,29.52,29.54,29.34,29.4,55100.0,19.3148,19.3278,19.197,19.2362,55100.0
2011-10-28 14:00:00,29.41,29.42,29.32,29.35,51100.0,19.2428,19.2493,19.1839,19.2035,51100.0
2011-10-28 14:30:00,29.35,29.4,29.29,29.34,74900.0,19.2035,19.2362,19.1643,19.197,74900.0
2011-10-28 15:00:00,29.35,29.44,29.23,29.32,85800.0,19.2035,19.2624,19.125,19.1839,85800.0
2011-10-28 15:30:00,29.32,29.5,29.26,29.4,310900.0,19.1839,19.3017,19.1446,19.2362,310900.0
2011-10-31 09:30:00,29.14,29.19,28.78,29.1,191900.0,19.0661,19.0988,18.8306,19.04,191900.0
2011-10-31 10:00:00,29.09,29.23,29.08,29.15,81700.0,19.0334,19.125,19.0269,19.0727,81700.0
2011-10-31 10:30:00,29.15,29.27,29.08,29.23,143400.0,19.0727,19.1512,19.0269,19.125,143400.0
2011-10-31 11:00:00,29.23,29.27,29.14,29.23,59700.0,19.125,19.1512,19.0661,19.125,59700.0
2011-10-31 11:30:00,29.22,29.25,29.18,29.18,36900.0,19.1185,19.1381,19.0923,19.0923,36900.0
2011-10-31 12:00:00,29.18,29.22,29.16,29.16,44900.0,19.0923,19.1185,19.0792,19.0792,44900.0
2011-10-31 12:30:00,29.16,29.22,29.16,29.2,33400.0,19.0792,19.1185,19.0792,19.1054,33400.0
2011-10-31 13:00:00,29.2,29.28,29.2,29.23,72400.0,19.1054,19.1577,19.1054,19.125,72400.0
2011-10-31 13:30:00,29.23,29.35,29.14,29.32,127800.0,19.125,19.2035,19.0661,19.1839,127800.0
2011-10-31 14:00:00,29.32,29.34,29.23,29.28,48200.0,19.1839,19.197,19.125,19.1577,48200.0
2011-10-31 14:30:00,29.29,29.32,29.23,29.3,74700.0,19.1643,19.1839,19.125,19.1708,74700.0
2011-10-31 15:00:00,29.3,29.3,29.14,29.15,110000.0,19.1708,19.1708,19.0661,19.0727,110000.0
2011-10-31 15:30:00,29.15,29.22,28.94,28.94,362400.0,19.0727,19.1185,18.9353,18.9353,362400.0
2011-11-01 09:30:00,27.93,28.28,27.81,28.26,154000.0,18.2744,18.5034,18.1959,18.4903,154000.0
2011-11-01 10:00:00,28.22,28.38,28.07,28.35,122700.0,18.4642,18.5689,18.366,18.5492,122700.0
2011-11-01 10:30:00,28.35,28.48,28.22,28.23,113400.0,18.5492,18.6343,18.4642,18.4707,113400.0
2011-11-01 11:00:00,28.23,28.39,28.21,28.24,67100.0,18.4707,18.5754,18.4576,18.4773,67100.0
2011-11-01 11:30:00,28.25,28.26,28.06,28.08,89800.0,18.4838,18.4903,18.3595,18.3726,89800.0
2011-11-01 12:00:00,28.07,28.18,28.01,28.04,64200.0,18.366,18.438,18.3268,18.3464,64200.0
2011-11-01 12:30:00,28.03,28.19,27.97,27.98,75700.0,18.3399,18.4445,18.3006,18.3071,75700.0
2011-11-01 13:00:00,27.97,28.19,27.9,28.13,78100.0,18.3006,18.4445,18.2548,18.4053,78100.0
2011-11-01 13:30:00,28.15,28.36,28.08,28.14,92200.0,18.4184,18.5558,18.3726,18.4118,92200.0
2011-11-01 14:00:00,28.14,28.38,28.11,28.3,66300.0,18.4118,18.5689,18.3922,18.5165,66300.0
2011-11-01 14:30:00,28.3,28.33,28.03,28.06,84100.0,18.5165,18.5362,18.3399,18.3595,84100.0
2011-11-01 15:00:00,28.06,28.1,27.94,28.02,104900.0,18.3595,18.3857,18.281,18.3333,104900.0
2011-11-01 15:30:00,28.01,28.14,27.69,27.74,444300.0,18.3268,18.4118,18.1174,18.1501,444300.0
2011-11-02 09:30:00,28.16,28.29,28.09,28.21,102800.0,18.4249,18.51,18.3791,18.4576,102800.0
2011-11-02 10:00:00,28.21,28.38,28.17,28.35,53500.0,18.4576,18.5689,18.4315,18.5492,53500.0
2011-11-02 10:30:00,28.34,28.53,28.28,28.5,59300.0,18.5427,18.667,18.5034,18.6474,59300.0
2011-11-02 11:00:00,28.5,28.64,28.49,28.57,54500.0,18.6474,18.739,18.6408,18.6932,54500.0
2011-11-02 11:30:00,28.57,28.6,28.54,28.55,32000.0,18.6932,18.7128,18.6736,18.6801,32000.0
2011-11-02 12:00:00,28.55,28.55,28.45,28.47,43600.0,18.6801,18.6801,18.6147,18.6278,43600.0
2011-11-02 12:30:00,28.47,28.56,28.34,28.34,65000.0,18.6278,18.6866,18.5427,18.5427,65000.0
2011-11-02 13:00:00,28.34,28.36,28.16,28.3,85300.0,18.5427,18.5558,18.4249,18.5165,85300.0
2011-11-02 13:30:00,28.29,28.43,28.27,28.28,55800.0,18.51,18.6016,18.4969,18.5034,55800.0
2011-11-02 14:00:00,28.28,28.32,28.19,28.22,85500.0,18.5034,18.5296,18.4445,18.4642,85500.0
2011-11-02 14:30:00,28.21,28.4,28.19,28.38,79000.0,18.4576,18.582,18.4445,18.5689,79000.0
2011-11-02 15:00:00,28.39,28.55,28.31,28.44,111800.0,18.5754,18.6801,18.5231,18.6081,111800.0
2011-11-02 15:30:00,28.44,28.54,28.3,28.51,284700.0,18.6081,18.6736,18.5165,18.6539,284700.0
2011-11-03 09:30:00,28.88,29.0,28.67,28.78,114600.0,18.896,18.9745,18.7586,18.8306,114600.0
2011-11-03 10:00:00,28.79,28.86,28.46,28.81,138300.0,18.8371,18.8829,18.6212,18.8502,138300.0
2011-11-03 10:30:00,28.81,29.07,28.77,28.91,147500.0,18.8502,19.0203,18.824,18.9156,147500.0
2011-11-03 11:00:00,28.91,29.08,28.85,29.08,75500.0,18.9156,19.0269,18.8764,19.0269,75500.0
2011-11-03 11:30:00,29.08,29.11,28.96,29.01,64700.0,19.0269,19.0465,18.9484,18.9811,64700.0
2011-11-03 12:00:00,29.01,29.14,29.0,29.09,70800.0,18.9811,19.0661,18.9745,19.0334,70800.0
2011-11-03 12:30:00,29.09,29.21,28.99,29.2,73600.0,19.0334,19.1119,18.968,19.1054,73600.0
2011-11-03 13:00:00,29.2,29.3,29.18,29.22,52400.0,19.1054,19.1708,19.0923,19.1185,52400.0
2011-11-03 13:30:00,29.21,29.41,29.19,29.32,69200.0,19.1119,19.2428,19.0988,19.1839,69200.0
2011-11-03 14:00:00,29.33,29.43,29.22,29.23,75600.0,19.1904,19.2559,19.1185,19.125,75600.0
2011-11-03 14:30:00,29.23,29.26,29.08,29.15,71600.0,19.125,19.1446,19.0269,19.0727,71600.0
2011-11-03 15:00:00,29.15,29.26,29.14,29.25,103400.0,19.0727,19.1446,19.0661,19.1381,103400.0
2011-11-03 15:30:00,29.26,29.34,29.16,29.27,225300.0,19.1446,19.197,19.0792,19.1512,225300.0
2011-11-04 09:30:00,29.0,29.11,28.88,28.91,126300.0,18.9745,19.0465,18.896,18.9156,126300.0
2011-11-04 10:00:00,28.91,29.1,28.89,28.96,69500.0,18.9156,19.04,18.9026,18.9484,69500.0
2011-11-04 10:30:00,28.95,29.05,28.88,29.05,56100.0,18.9418,19.0072,18.896,19.0072,56100.0
2011-11-04 11:00:00,29.06,29.15,29.02,29.06,55000.0,19.0138,19.0727,18.9876,19.0138,55000.0
2011-11-04 11:30:00,29.06,29.14,28.99,29.09,40800.0,19.0138,19.0661,18.968,19.0334,40800.0
2011-11-04 12:00:00,29.08,29.19,29.08,29.18,35500.0,19.0269,19.0988,19.0269,19.0923,35500.0
2011-11-04 12:30:00,29.18,29.19,29.08,29.16,35600.0,19.0923,19.0988,19.0269,19.0792,35600.0
2011-11-04 13:00:00,29.15,29.27,29.15,29.22,31400.0,19.0727,19.1512,19.0727,19.1185,31400.0
2011-11-04 13:30:00,29.23,29.36,29.21,29.28,45600.0,19.125,19.2101,19.1119,19.1577,45600.0
2011-11-04 14:00:00,29.28,29.3,29.25,29.25,45300.0,19.1577,19.1708,19.1381,19.1381,45300.0
2011-11-04 14:30:00,29.25,29.28,29.17,29.24,42700.0,19.1381,19.1577,19.0858,19.1316,42700.0
2011-11-04 15:00:00,29.25,29.25,29.07,29.13,84200.0,19.1381,19.1381,19.0203,19.0596,84200.0
2011-11-04 15:30:00,29.12,29.28,29.1,29.2,174900.0,19.053,19.1577,19.04,19.1054,174900.0
2011-11-07 09:30:00,29.17,29.36,29.11,29.2,75600.0,19.0858,19.2101,19.0465,19.1054,75600.0
2011-11-07 10:00:00,29.21,29.26,29.09,29.14,55500.0,19.1119,19.1446,19.0334,19.0661,55500.0
2011-11-07 10:30:00,29.13,29.16,28.94,28.99,77000.0,19.0596,19.0792,18.9353,18.968,77000.0
2011-11-07 11:00:00,28.98,29.05,28.88,28.9,93900.0,18.9614,19.0072,18.896,18.9091,93900.0
2011-11-07 11:30:00,28.91,28.94,28.85,28.88,81100.0,18.9156,18.9353,18.8764,18.896,81100.0
2011-11-07 12:00:00,28.87,28.93,28.76,28.79,35200.0,18.8895,18.9287,18.8175,18.8371,35200.0
2011-11-07 12:30:00,28.79,28.91,28.76,28.88,14200.0,18.8371,18.9156,18.8175,18.896,14200.0
2011-11-07 13:00:00,28.88,28.95,28.85,28.93,16700.0,18.896,18.9418,18.8764,18.9287,16700.0
2011-11-07 13:30:00,28.92,29.04,28.88,29.02,32500.0,18.9222,19.0007,18.896,18.9876,32500.0
2011-11-07 14:00:00,29.02,29.17,28.99,29.12,51500.0,18.9876,19.0858,18.968,19.053,51500.0
2011-11-07 14:30:00,29.12,29.16,29.06,29.15,82300.0,19.053,19.0792,19.0138,19.0727,82300.0
2011-11-07 15:00:00,29.15,29.19,29.09,29.09,97300.0,19.0727,19.0988,19.0334,19.0334,97300.0
2011-11-07 15:30:00,29.09,29.26,29.09,29.26,139300.0,19.0334,19.1446,19.0334,19.1446,139300.0
2011-11-08 09:30:00,29.42,29.5,29.27,29.47,78700.0,19.2493,19.3017,19.1512,19.282,78700.0
2011-11-08 10:00:00,29.48,29.51,29.22,29.31,72900.0,19.2886,19.3082,19.1185,19.1774,72900.0
2011-11-08 10:30:00,29.29,29.36,29.15,29.16,116700.0,19.1643,19.2101,19.0727,19.0792,116700.0
2011-11-08 11:00:00,29.15,29.23,28.91,28.94,109900.0,19.0727,19.125,18.9156,18.9353,109900.0
2011-11-08 11:30:00,28.94,29.0,28.92,28.96,61100.0,18.9353,18.9745,18.9222,18.9484,61100.0
2011-11-08 12:00:00,28.95,29.07,28.91,29.07,62800.0,18.9418,19.0203,18.9156,19.0203,62800.0
2011-11-08 12:30:00,29.07,29.13,29.07,29.12,31300.0,19.0203,19.0596,19.0203,19.053,31300.0
2011-11-08 13:00:00,29.12,29.2,29.07,29.18,29000.0,19.053,19.1054,19.0203,19.0923,29000.0
2011-11-08 13:30:00,29.18,29.25,29.08,29.24,108200.0,19.0923,19.1381,19.0269,19.1316,108200.0
2011-11-08 14:00:00,29.24,29.34,29.14,29.34,79700.0,19.1316,19.197,19.0661,19.197,79700.0
2011-11-08 14:30:00,29.35,29.39,29.3,29.36,48600.0,19.2035,19.2297,19.1708,19.2101,48600.0
2011-11-08 15:00:00,29.35,29.43,29.27,29.41,57500.0,19.2035,19.2559,19.1512,19.2428,57500.0
2011-11-08 15:30:00,29.42,29.55,29.41,29.5,184000.0,19.2493,19.3344,19.2428,19.3017,184000.0
2011-11-09 09:30:00,28.16,28.72,28.13,28.59,139000.0,18.4249,18.7913,18.4053,18.7063,139000.0
2011-11-09 10:00:00,28.59,28.73,28.52,28.53,68600.0,18.7063,18.7979,18.6605,18.667,68600.0
2011-11-09 10:30:00,28.53,28.73,28.5,28.69,92600.0,18.667,18.7979,18.6474,18.7717,92600.0
2011-11-09 11:00:00,28.7,28.85,28.67,28.72,67700.0,18.7782,18.8764,18.7586,18.7913,67700.0
2011-11-09 11:30:00,28.72,28.79,28.68,28.68,42500.0,18.7913,18.8371,18.7652,18.7652,42500.0
2011-11-09 12:00:00,28.69,28.69,28.58,28.62,55100.0,18.7717,18.7717,18.6997,18.7259,55100.0
2011-11-09 12:30:00,28.61,28.68,28.59,28.66,52500.0,18.7194,18.7652,18.7063,18.7521,52500.0
2011-11-09 13:00:00,28.67,28.68,28.58,28.65,70600.0,18.7586,18.7652,18.6997,18.7455,70600.0
2011-11-09 13:30:00,28.66,28.68,28.45,28.51,71800.0,18.7521,18.7652,18.6147,18.6539,71800.0
2011-11-09 14:00:00,28.5,28.53,28.37,28.48,125900.0,18.6474,18.667,18.5623,18.6343,125900.0
2011-11-09 14:30:00,28.47,28.54,28.4,28.46,98000.0,18.6278,18.6736,18.582,18.6212,98000.0
2011-11-09 15:00:00,28.46,28.55,28.42,28.49,144100.0,18.6212,18.6801,18.595,18.6408,144100.0
2011-11-09 15:30:00,28.49,28.5,28.27,28.33,433400.0,18.6408,18.6474,18.4969,18.5362,433400.0
2011-11-10 09:30:00,28.77,28.86,28.64,28.67,46600.0,18.824,18.8829,18.739,18.7586,46600.0
2011-11-10 10:00:00,28.67,28.78,28.63,28.71,78200.0,18.7586,18.8306,18.7324,18.7848,78200.0
2011-11-10 10:30:00,28.7,28.72,28.58,28.6,74200.0,18.7782,18.7913,18.6997,18.7128,74200.0
2011-11-10 11:00:00,28.6,28.68,28.52,28.57,64300.0,18.7128,18.7652,18.6605,18.6932,64300.0
2011-11-10 11:30:00,28.55,28.77,28.52,28.75,70100.0,18.6801,18.824,18.6605,18.811,70100.0
2011-11-10 12:00:00,28.75,28.79,28.7,28.74,31900.0,18.811,18.8371,18.7782,18.8044,31900.0
2011-11-10 12:30:00,28.75,28.79,28.59,28.78,43800.0,18.811,18.8371,18.7063,18.8306,43800.0
2011-11-10 13:00:00,28.78,28.93,28.72,28.81,48500.0,18.8306,18.9287,18.7913,18.8502,48500.0
2011-11-10 13:30:00,28.82,28.85,28.73,28.8,38100.0,18.8568,18.8764,18.7979,18.8437,38100.0
2011-11-10 14:00:00,28.82,28.82,28.65,28.68,66100.0,18.8568,18.8568,18.7455,18.7652,66100.0
2011-11-10 14:30:00,28.68,28.74,28.57,28.57,59800.0,18.7652,18.8044,18.6932,18.6932,59800.0
2011-11-10 15:00:00,28.58,28.75,28.57,28.71,71700.0,18.6997,18.811,18.6932,18.7848,71700.0
2011-11-10 15:30:00,28.71,28.79,28.61,28.74,209300.0,18.7848,18.8371,18.7194,18.8044,209300.0
2011-11-11 09:30:00,29.17,29.29,29.06,29.17,47100.0,19.0858,19.1643,19.0138,19.0858,47100.0
2011-11-11 10:00:00,29.2,29.25,29.12,29.21,54600.0,19.1054,19.1381,19.053,19.1119,54600.0
2011-11-11 10:30:00,29.22,29.34,29.22,29.31,31300.0,19.1185,19.197,19.1185,19.1774,31300.0
2011-11-11 11:00:00,29.3,29.36,29.25,29.25,32700.0,19.1708,19.2101,19.1381,19.1381,32700.0
2011-11-11 11:30:00,29.26,29.27,29.2,29.2,35600.0,19.1446,19.1512,19.1054,19.1054,35600.0
2011-11-11 12:00:00,29.2,29.25,29.16,29.19,37400.0,19.1054,19.1381,19.0792,19.0988,37400.0
2011-11-11 12:30:00,29.18,29.22,29.14,29.2,28800.0,19.0923,19.1185,19.0661,19.1054,28800.0
2011-11-11 13:00:00,29.2,29.24,29.13,29.13,29100.0,19.1054,19.1316,19.0596,19.0596,29100.0
2011-11-11 13:30:00,29.14,29.25,29.14,29.18,21700.0,19.0661,19.1381,19.0661,19.0923,21700.0
2011-11-11 14:00:00,29.17,29.24,29.17,29.21,32700.0,19.0858,19.1316,19.0858,19.1119,32700.0
2011-11-11 14:30:00,29.21,29.25,29.17,29.19,29100.0,19.1119,19.1381,19.0858,19.0988,29100.0
2011-11-11 15:00:00,29.18,29.2,29.13,29.2,62900.0,19.0923,19.1054,19.0596,19.1054,62900.0
2011-11-11 15:30:00,29.19,29.28,29.15,29.27,136500.0,19.0988,19.1577,19.0727,19.1512,136500.0
2011-11-14 09:30:00,29.11,29.22,28.96,29.0,32200.0,19.0465,19.1185,18.9484,18.9745,32200.0
2011-11-14 10:00:00,29.0,29.07,28.96,29.03,37800.0,18.9745,19.0203,18.9484,18.9942,37800.0
2011-11-14 10:30:00,29.04,29.08,28.98,29.06,29500.0,19.0007,19.0269,18.9614,19.0138,29500.0
2011-11-14 11:00:00,29.05,29.19,29.05,29.11,120400.0,19.0072,19.0988,19.0072,19.0465,120400.0
2011-11-14 11:30:00,29.11,29.13,28.98,29.01,58700.0,19.0465,19.0596,18.9614,18.9811,58700.0
2011-11-14 12:00:00,29.01,29.02,28.9,28.91,34900.0,18.9811,18.9876,18.9091,18.9156,34900.0
2011-11-14 12:30:00,28.91,28.97,28.9,28.94,29900.0,18.9156,18.9549,18.9091,18.9353,29900.0
2011-11-14 13:00:00,28.93,29.0,28.89,28.99,36700.0,18.9287,18.9745,18.9026,18.968,36700.0
2011-11-14 13:30:00,28.99,29.02,28.94,28.95,30500.0,18.968,18.9876,18.9353,18.9418,30500.0
2011-11-14 14:00:00,28.95,29.03,28.93,28.94,35100.0,18.9418,18.9942,18.9287,18.9353,35100.0
2011-11-14 14:30:00,28.94,28.94,28.85,28.86,40800.0,18.9353,18.9353,18.8764,18.8829,40800.0
2011-11-14 15:00:00,28.85,28.94,28.85,28.91,54100.0,18.8764,18.9353,18.8764,18.9156,54100.0
2011-11-14 15:30:00,28.91,29.06,28.91,28.98,138300.0,18.9156,19.0138,18.9156,18.9614,138300.0
2011-11-15 09:30:00,28.84,29.07,28.81,28.99,37100.0,18.8698,19.0203,18.8502,18.968,37100.0
2011-11-15 10:00:00,29.02,29.03,28.93,28.96,46400.0,18.9876,18.9942,18.9287,18.9484,46400.0
2011-11-15 10:30:00,28.97,29.02,28.88,28.88,45900.0,18.9549,18.9876,18.896,18.896,45900.0
2011-11-15 11:00:00,28.87,28.92,28.79,28.83,39000.0,18.8895,18.9222,18.8371,18.8633,39000.0
2011-11-15 11:30:00,28.83,28.87,28.77,28.87,79500.0,18.8633,18.8895,18.824,18.8895,79500.0
2011-11-15 12:00:00,28.87,29.08,28.87,29.04,79500.0,18.8895,19.0269,18.8895,19.0007,79500.0
2011-11-15 12:30:00,29.05,29.17,29.04,29.13,34400.0,19.0072,19.0858,19.0007,19.0596,34400.0
2011-11-15 13:00:00,29.14,29.23,29.14,29.22,34300.0,19.0661,19.125,19.0661,19.1185,34300.0
2011-11-15 13:30:00,29.24,29.36,29.23,29.3,47300.0,19.1316,19.2101,19.125,19.1708,47300.0
2011-11-15 14:00:00,29.3,29.36,29.23,29.25,43100.0,19.1708,19.2101,19.125,19.1381,43100.0
2011-11-15 14:30:00,29.25,29.28,29.21,29.23,39500.0,19.1381,19.1577,19.1119,19.125,39500.0
2011-11-15 15:00:00,29.23,29.28,29.2,29.24,59600.0,19.125,19.1577,19.1054,19.1316,59600.0
2011-11-15 15:30:00,29.25,29.25,29.1,29.11,151900.0,19.1381,19.1381,19.04,19.0465,151900.0
2011-11-16 09:30:00,28.86,28.86,28.58,28.7,46100.0,18.8829,18.8829,18.6997,18.7782,46100.0
2011-11-16 10:00:00,28.71,28.84,28.67,28.74,73400.0,18.7848,18.8698,18.7586,18.8044,73400.0
2011-11-16 10:30:00,28.74,28.87,28.68,28.84,59800.0,18.8044,18.8895,18.7652,18.8698,59800.0
2011-11-16 11:00:00,28.85,28.94,28.85,28.89,42800.0,18.8764,18.9353,18.8764,18.9026,42800.0
2011-11-16 11:30:00,28.89,28.92,28.81,28.82,64900.0,18.9026,18.9222,18.8502,18.8568,64900.0
2011-11-16 12:00:00,28.81,28.83,28.75,28.79,65700.0,18.8502,18.8633,18.811,18.8371,65700.0
2011-11-16 12:30:00,28.79,28.86,28.75,28.78,62900.0,18.8371,18.8829,18.811,18.8306,62900.0
2011-11-16 13:00:00,28.79,28.91,28.77,28.91,44200.0,18.8371,18.9156,18.824,18.9156,44200.0
2011-11-16 13:30:00,28.91,29.0,28.89,28.96,54000.0,18.9156,18.9745,18.9026,18.9484,54000.0
2011-11-16 14:00:00,28.96,28.99,28.91,28.92,40300.0,18.9484,18.968,18.9156,18.9222,40300.0
2011-11-16 14:30:00,28.91,28.97,28.84,28.88,59300.0,18.9156,18.9549,18.8698,18.896,59300.0
2011-11-16 15:00:00,28.87,28.92,28.72,28.72,80900.0,18.8895,18.9222,18.7913,18.7913,80900.0
2011-11-16 15:30:00,28.72,28.72,28.46,28.52,285900.0,18.7913,18.7913,18.6212,18.6605,285900.0
2011-11-17 09:30:00,28.5,28.74,28.43,28.66,134700.0,18.6474,18.8044,18.6016,18.7521,134700.0
2011-11-17 10:00:00,28.65,28.8,28.58,28.75,112100.0,18.7455,18.8437,18.6997,18.811,112100.0
2011-11-17 10:30:00,28.74,28.88,28.66,28.83,67800.0,18.8044,18.896,18.7521,18.8633,67800.0
2011-11-17 11:00:00,28.83,28.89,28.73,28.78,109400.0,18.8633,18.9026,18.7979,18.8306,109400.0
2011-11-17 11:30:00,28.79,28.89,28.79,28.88,74100.0,18.8371,18.9026,18.8371,18.896,74100.0
2011-11-17 12:00:00,28.89,28.9,28.82,28.84,73900.0,18.9026,18.9091,18.8568,18.8698,73900.0
2011-11-17 12:30:00,28.83,28.84,28.53,28.6,160000.0,18.8633,18.8698,18.667,18.7128,160000.0
2011-11-17 13:00:00,28.6,28.61,28.48,28.51,95100.0,18.7128,18.7194,18.6343,18.6539,95100.0
2011-11-17 13:30:00,28.51,28.54,28.35,28.48,82600.0,18.6539,18.6736,18.5492,18.6343,82600.0
2011-11-17 14:00:00,28.47,28.48,28.31,28.39,71700.0,18.6278,18.6343,18.5231,18.5754,71700.0
2011-11-17 14:30:00,28.39,28.47,28.31,28.43,90400.0,18.5754,18.6278,18.5231,18.6016,90400.0
2011-11-17 15:00:00,28.42,28.46,28.31,28.38,119700.0,18.595,18.6212,18.5231,18.5689,119700.0
2011-11-17 15:30:00,28.37,28.46,28.33,28.44,298000.0,18.5623,18.6212,18.5362,18.6081,298000.0
2011-11-18 09:30:00,28.66,28.73,28.42,28.66,236400.0,18.7521,18.7979,18.595,18.7521,236400.0
2011-11-18 10:00:00,28.65,28.74,28.61,28.67,135100.0,18.7455,18.8044,18.7194,18.7586,135100.0
2011-11-18 10:30:00,28.67,28.75,28.65,28.68,106300.0,18.7586,18.811,18.7455,18.7652,106300.0
2011-11-18 11:00:00,28.68,28.76,28.62,28.72,74900.0,18.7652,18.8175,18.7259,18.7913,74900.0
2011-11-18 11:30:00,28.73,28.76,28.67,28.73,53800.0,18.7979,18.8175,18.7586,18.7979,53800.0
2011-11-18 12:00:00,28.72,28.75,28.64,28.72,74000.0,18.7913,18.811,18.739,18.7913,74000.0
2011-11-18 12:30:00,28.72,28.76,28.71,28.71,40500.0,18.7913,18.8175,18.7848,18.7848,40500.0
2011-11-18 13:00:00,28.72,28.78,28.69,28.78,41800.0,18.7913,18.8306,18.7717,18.8306,41800.0
2011-11-18 13:30:00,28.78,28.85,28.78,28.82,46900.0,18.8306,18.8764,18.8306,18.8568,46900.0
2011-11-18 14:00:00,28.83,28.91,28.76,28.84,83700.0,18.8633,18.9156,18.8175,18.8698,83700.0
2011-11-18 14:30:00,28.83,28.86,28.78,28.82,62100.0,18.8633,18.8829,18.8306,18.8568,62100.0
2011-11-18 15:00:00,28.81,28.84,28.77,28.79,87800.0,18.8502,18.8698,18.824,18.8371,87800.0
2011-11-18 15:30:00,28.79,28.82,28.71,28.74,259800.0,18.8371,18.8568,18.7848,18.8044,259800.0
2011-11-21 09:30:00,28.32,28.39,28.08,28.09,93600.0,18.5296,18.5754,18.3726,18.3791,93600.0
2011-11-21 10:00:00,28.09,28.13,28.02,28.07,77100.0,18.3791,18.4053,18.3333,18.366,77100.0
2011-11-21 10:30:00,28.07,28.1,27.91,27.91,88000.0,18.366,18.3857,18.2613,18.2613,88000.0
2011-11-21 11:00:00,27.91,27.96,27.88,27.92,151300.0,18.2613,18.2941,18.2417,18.2679,151300.0
2011-11-21 11:30:00,27.92,27.95,27.82,27.9,86800.0,18.2679,18.2875,18.2025,18.2548,86800.0
2011-11-21 12:00:00,27.89,27.9,27.77,27.78,95000.0,18.2483,18.2548,18.1697,18.1763,95000.0
2011-11-21 12:30:00,27.76,27.82,27.76,27.78,72200.0,18.1632,18.2025,18.1632,18.1763,72200.0
2011-11-21 13:00:00,27.79,27.9,27.78,27.86,47100.0,18.1828,18.2548,18.1763,18.2286,47100.0
2011-11-21 13:30:00,27.86,27.9,27.85,27.85,33200.0,18.2286,18.2548,18.2221,18.2221,33200.0
2011-11-21 14:00:00,27.85,27.98,27.81,27.93,89700.0,18.2221,18.3071,18.1959,18.2744,89700.0
2011-11-21 14:30:00,27.93,28.02,27.93,27.94,60600.0,18.2744,18.3333,18.2744,18.281,60600.0
2011-11-21 15:00:00,27.93,28.13,27.87,28.08,114700.0,18.2744,18.4053,18.2352,18.3726,114700.0
2011-11-21 15:30:00,28.08,28.16,27.95,27.95,386000.0,18.3726,18.4249,18.2875,18.2875,386000.0
2011-11-22 09:30:00,28.02,28.14,27.96,27.97,55700.0,18.3333,18.4118,18.2941,18.3006,55700.0
2011-11-22 10:00:00,27.98,27.99,27.88,27.95,87000.0,18.3071,18.3137,18.2417,18.2875,87000.0
2011-11-22 10:30:00,27.95,27.96,27.82,27.85,44800.0,18.2875,18.2941,18.2025,18.2221,44800.0
2011-11-22 11:00:00,27.85,27.88,27.82,27.84,57400.0,18.2221,18.2417,18.2025,18.2155,57400.0
2011-11-22 11:30:00,27.84,27.87,27.81,27.84,46800.0,18.2155,18.2352,18.1959,18.2155,46800.0
2011-11-22 12:00:00,27.84,28.09,27.84,28.04,60100.0,18.2155,18.3791,18.2155,18.3464,60100.0
2011-11-22 12:30:00,28.04,28.11,28.02,28.1,63300.0,18.3464,18.3922,18.3333,18.3857,63300.0
2011-11-22 13:00:00,28.1,28.16,28.08,28.11,64100.0,18.3857,18.4249,18.3726,18.3922,64100.0
2011-11-22 13:30:00,28.12,28.16,28.04,28.05,58400.0,18.3987,18.4249,18.3464,18.3529,58400.0
2011-11-22 14:00:00,28.04,28.09,27.99,28.02,49400.0,18.3464,18.3791,18.3137,18.3333,49400.0
2011-11-22 14:30:00,28.02,28.04,27.96,27.99,59200.0,18.3333,18.3464,18.2941,18.3137,59200.0
2011-11-22 15:00:00,27.99,28.04,27.94,28.01,96200.0,18.3137,18.3464,18.281,18.3268,96200.0
2011-11-22 15:30:00,28.0,28.04,27.96,28.0,206400.0,18.3202,18.3464,18.2941,18.3202,206400.0
2011-11-23 09:30:00,27.79,27.86,27.66,27.66,39400.0,18.1828,18.2286,18.0978,18.0978,39400.0
2011-11-23 10:00:00,27.65,27.66,27.54,27.55,67500.0,18.0912,18.0978,18.0193,18.0258,67500.0
2011-11-23 10:30:00,27.54,27.61,27.5,27.5,41500.0,18.0193,18.0651,17.9931,17.9931,41500.0
2011-11-23 11:00:00,27.51,27.56,27.43,27.44,47700.0,17.9996,18.0323,17.9473,17.9538,47700.0
2011-11-23 11:30:00,27.44,27.48,27.4,27.45,62300.0,17.9538,17.98,17.9277,17.9604,62300.0
2011-11-23 12:00:00,27.45,27.52,27.45,27.45,47000.0,17.9604,18.0062,17.9604,17.9604,47000.0
2011-11-23 12:30:00,27.44,27.55,27.43,27.52,30100.0,17.9538,18.0258,17.9473,18.0062,30100.0
2011-11-23 13:00:00,27.52,27.55,27.49,27.52,18200.0,18.0062,18.0258,17.9865,18.0062,18200.0
2011-11-23 13:30:00,27.52,27.53,27.36,27.37,32800.0,18.0062,18.0127,17.9015,17.908,32800.0
2011-11-23 14:00:00,27.36,27.41,27.33,27.36,55500.0,17.9015,17.9342,17.8819,17.9015,55500.0
2011-11-23 14:30:00,27.37,27.45,27.36,27.4,27400.0,17.908,17.9604,17.9015,17.9277,27400.0
2011-11-23 15:00:00,27.39,27.5,27.36,27.43,63200.0,17.9211,17.9931,17.9015,17.9473,63200.0
2011-11-23 15:30:00,27.43,27.54,27.29,27.29,191500.0,17.9473,18.0193,17.8557,17.8557,191500.0
2011-11-25 09:30:00,27.28,27.56,27.27,27.51,28700.0,17.8491,18.0323,17.8426,17.9996,28700.0
2011-11-25 10:00:00,27.51,27.67,27.5,27.56,35600.0,17.9996,18.1043,17.9931,18.0323,35600.0
2011-11-25 10:30:00,27.57,27.68,27.57,27.65,34600.0,18.0389,18.1109,18.0389,18.0912,34600.0
2011-11-25 11:00:00,27.65,27.77,27.62,27.74,31000.0,18.0912,18.1697,18.0716,18.1501,31000.0
2011-11-25 11:30:00,27.73,27.78,27.52,27.52,43900.0,18.1436,18.1763,18.0062,18.0062,43900.0
2011-11-25 12:00:00,27.52,27.53,27.43,27.46,40800.0,18.0062,18.0127,17.9473,17.9669,40800.0
2011-11-25 12:30:00,27.45,27.55,27.38,27.49,100500.0,17.9604,18.0258,17.9146,17.9865,100500.0
2011-11-28 09:30:00,28.23,28.29,28.09,28.18,58500.0,18.4707,18.51,18.3791,18.438,58500.0
2011-11-28 10:00:00,28.18,28.19,28.12,28.18,47700.0,18.438,18.4445,18.3987,18.438,47700.0
2011-11-28 10:30:00,28.18,28.22,28.11,28.16,31300.0,18.438,18.4642,18.3922,18.4249,31300.0
2011-11-28 11:00:00,28.16,28.23,28.13,28.23,35400.0,18.4249,18.4707,18.4053,18.4707,35400.0
2011-11-28 11:30:00,28.23,28.27,28.19,28.2,34200.0,18.4707,18.4969,18.4445,18.4511,34200.0
2011-11-28 12:00:00,28.2,28.25,28.2,28.23,31500.0,18.4511,18.4838,18.4511,18.4707,31500.0
2011-11-28 12:30:00,28.22,28.22,28.15,28.17,40900.0,18.4642,18.4642,18.4184,18.4315,40900.0
2011-11-28 13:00:00,28.16,28.25,28.16,28.23,26300.0,18.4249,18.4838,18.4249,18.4707,26300.0
2011-11-28 13:30:00,28.24,28.25,28.12,28.12,30300.0,18.4773,18.4838,18.3987,18.3987,30300.0
2011-11-28 14:00:00,28.12,28.25,28.12,28.18,45300.0,18.3987,18.4838,18.3987,18.438,45300.0
2011-11-28 14:30:00,28.17,28.22,28.14,28.2,55500.0,18.4315,18.4642,18.4118,18.4511,55500.0
2011-11-28 15:00:00,28.2,28.22,28.03,28.03,76500.0,18.4511,18.4642,18.3399,18.3399,76500.0
2011-11-28 15:30:00,28.04,28.27,28.02,28.24,261400.0,18.3464,18.4969,18.3333,18.4773,261400.0
2011-11-29 09:30:00,28.31,28.31,28.14,28.24,33800.0,18.5231,18.5231,18.4118,18.4773,33800.0
2011-11-29 10:00:00,28.27,28.36,28.19,28.3,81700.0,18.4969,18.5558,18.4445,18.5165,81700.0
2011-11-29 10:30:00,28.3,28.32,28.21,28.23,42800.0,18.5165,18.5296,18.4576,18.4707,42800.0
2011-11-29 11:00:00,28.23,28.31,28.2,28.29,44300.0,18.4707,18.5231,18.4511,18.51,44300.0
2011-11-29 11:30:00,28.3,28.34,28.2,28.21,47600.0,18.5165,18.5427,18.4511,18.4576,47600.0
2011-11-29 12:00:00,28.22,28.29,28.21,28.29,48600.0,18.4642,18.51,18.4576,18.51,48600.0
2011-11-29 12:30:00,28.29,28.29,28.2,28.25,41900.0,18.51,18.51,18.4511,18.4838,41900.0
2011-11-29 13:00:00,28.25,28.25,28.14,28.2,43200.0,18.4838,18.4838,18.4118,18.4511,43200.0
2011-11-29 13:30:00,28.19,28.19,28.06,28.08,52700.0,18.4445,18.4445,18.3595,18.3726,52700.0
2011-11-29 14:00:00,28.08,28.12,28.05,28.11,42300.0,18.3726,18.3987,18.3529,18.3922,42300.0
2011-11-29 14:30:00,28.11,28.15,28.07,28.1,45200.0,18.3922,18.4184,18.366,18.3857,45200.0
2011-11-29 15:00:00,28.11,28.24,28.1,28.18,65400.0,18.3922,18.4773,18.3857,18.438,65400.0
2011-11-29 15:30:00,28.19,28.24,28.08,28.11,168000.0,18.4445,18.4773,18.3726,18.3922,168000.0
2011-11-30 09:30:00,28.78,28.89,28.72,28.88,121100.0,18.8306,18.9026,18.7913,18.896,121100.0
2011-11-30 10:00:00,28.88,28.88,28.78,28.84,89700.0,18.896,18.896,18.8306,18.8698,89700.0
2011-11-30 10:30:00,28.84,29.04,28.84,29.03,77700.0,18.8698,19.0007,18.8698,18.9942,77700.0
2011-11-30 11:00:00,29.02,29.05,28.97,29.04,41600.0,18.9876,19.0072,18.9549,19.0007,41600.0
2011-11-30 11:30:00,29.05,29.1,29.05,29.06,37500.0,19.0072,19.04,19.0072,19.0138,37500.0
2011-11-30 12:00:00,29.06,29.12,29.06,29.12,26700.0,19.0138,19.053,19.0138,19.053,26700.0
2011-11-30 12:30:00,29.12,29.2,29.1,29.2,45700.0,19.053,19.1054,19.04,19.1054,45700.0
2011-11-30 13:00:00,29.2,29.22,29.17,29.18,30900.0,19.1054,19.1185,19.0858,19.0923,30900.0
2011-11-30 13:30:00,29.18,29.26,29.17,29.26,37800.0,19.0923,19.1446,19.0858,19.1446,37800.0
2011-11-30 14:00:00,29.26,29.35,29.26,29.34,60600.0,19.1446,19.2035,19.1446,19.197,60600.0
2011-11-30 14:30:00,29.33,29.4,29.33,29.38,96600.0,19.1904,19.2362,19.1904,19.2232,96600.0
2011-11-30 15:00:00,29.38,29.39,29.3,29.35,126200.0,19.2232,19.2297,19.1708,19.2035,126200.0
2011-11-30 15:30:00,29.35,29.69,29.33,29.65,321200.0,19.2035,19.426,19.1904,19.3998,321200.0
2011-12-01 09:30:00,29.59,29.59,29.1,29.16,152900.0,19.3606,19.3606,19.04,19.0792,152900.0
2011-12-01 10:00:00,29.18,29.2,28.85,28.91,185100.0,19.0923,19.1054,18.8764,18.9156,185100.0
2011-12-01 10:30:00,28.91,28.93,28.74,28.74,106100.0,18.9156,18.9287,18.8044,18.8044,106100.0
2011-12-01 11:00:00,28.75,28.84,28.7,28.84,88800.0,18.811,18.8698,18.7782,18.8698,88800.0
2011-12-01 11:30:00,28.83,28.98,28.8,28.93,55300.0,18.8633,18.9614,18.8437,18.9287,55300.0
2011-12-01 12:00:00,28.93,28.95,28.88,28.94,32600.0,18.9287,18.9418,18.896,18.9353,32600.0
2011-12-01 12:30:00,28.94,28.94,28.8,28.81,64600.0,18.9353,18.9353,18.8437,18.8502,64600.0
2011-12-01 13:00:00,28.82,29.0,28.82,29.0,58400.0,18.8568,18.9745,18.8568,18.9745,58400.0
2011-12-01 13:30:00,29.0,29.14,28.98,29.13,74700.0,18.9745,19.0661,18.9614,19.0596,74700.0
2011-12-01 14:00:00,29.13,29.14,29.02,29.05,50500.0,19.0596,19.0661,18.9876,19.0072,50500.0
2011-12-01 14:30:00,29.04,29.1,29.01,29.07,50900.0,19.0007,19.04,18.9811,19.0203,50900.0
2011-12-01 15:00:00,29.07,29.13,29.01,29.12,89800.0,19.0203,19.0596,18.9811,19.053,89800.0
2011-12-01 15:30:00,29.13,29.13,28.97,29.01,254400.0,19.0596,19.0596,18.9549,18.9811,254400.0
2011-12-02 09:30:00,29.3,29.35,29.08,29.15,134700.0,19.1708,19.2035,19.0269,19.0727,134700.0
2011-12-02 10:00:00,29.15,29.31,29.14,29.19,128100.0,19.0727,19.1774,19.0661,19.0988,128100.0
2011-12-02 10:30:00,29.2,29.24,29.09,29.09,82800.0,19.1054,19.1316,19.0334,19.0334,82800.0
2011-12-02 11:00:00,29.09,29.1,28.9,29.01,55900.0,19.0334,19.04,18.9091,18.9811,55900.0
2011-12-02 11:30:00,29.01,29.03,28.84,28.9,63400.0,18.9811,18.9942,18.8698,18.9091,63400.0
2011-12-02 12:00:00,28.9,29.0,28.85,28.99,47800.0,18.9091,18.9745,18.8764,18.968,47800.0
2011-12-02 12:30:00,28.98,29.03,28.95,29.0,29800.0,18.9614,18.9942,18.9418,18.9745,29800.0
2011-12-02 13:00:00,29.0,29.03,28.94,29.02,45600.0,18.9745,18.9942,18.9353,18.9876,45600.0
2011-12-02 13:30:00,29.02,29.08,29.0,29.03,48400.0,18.9876,19.0269,18.9745,18.9942,48400.0
2011-12-02 14:00:00,29.03,29.04,28.93,29.03,46800.0,18.9942,19.0007,18.9287,18.9942,46800.0
2011-12-02 14:30:00,29.02,29.02,28.9,28.91,48700.0,18.9876,18.9876,18.9091,18.9156,48700.0
2011-12-02 15:00:00,28.91,29.01,28.91,28.97,67200.0,18.9156,18.9811,18.9156,18.9549,67200.0
2011-12-02 15:30:00,28.98,29.02,28.85,28.91,205300.0,18.9614,18.9876,18.8764,18.9156,205300.0
2011-12-05 09:30:00,29.5,29.5,29.26,29.38,69300.0,19.3017,19.3017,19.1446,19.2232,69300.0
2011-12-05 10:00:00,29.39,29.4,29.28,29.37,82700.0,19.2297,19.2362,19.1577,19.2166,82700.0
2011-12-05 10:30:00,29.38,29.47,29.38,29.42,93600.0,19.2232,19.282,19.2232,19.2493,93600.0
2011-12-05 11:00:00,29.42,29.45,29.36,29.39,56600.0,19.2493,19.269,19.2101,19.2297,56600.0
2011-12-05 11:30:00,29.39,29.45,29.38,29.41,46100.0,19.2297,19.269,19.2232,19.2428,46100.0
2011-12-05 12:00:00,29.41,29.47,29.38,29.46,31700.0,19.2428,19.282,19.2232,19.2755,31700.0
2011-12-05 12:30:00,29.46,29.55,29.45,29.51,44400.0,19.2755,19.3344,19.269,19.3082,44400.0
2011-12-05 13:00:00,29.5,29.51,29.43,29.45,34600.0,19.3017,19.3082,19.2559,19.269,34600.0
2011-12-05 13:30:00,29.46,29.48,29.3,29.34,83300.0,19.2755,19.2886,19.1708,19.197,83300.0
2011-12-05 14:00:00,29.35,29.35,29.18,29.27,72800.0,19.2035,19.2035,19.0923,19.1512,72800.0
2011-12-05 14:30:00,29.27,29.29,29.21,29.28,47100.0,19.1512,19.1643,19.1119,19.1577,47100.0
2011-12-05 15:00:00,29.28,29.3,29.06,29.1,117500.0,19.1577,19.1708,19.0138,19.04,117500.0
2011-12-05 15:30:00,29.1,29.33,29.07,29.33,269500.0,19.04,19.1904,19.0203,19.1904,269500.0
2011-12-06 09:30:00,29.31,29.37,29.16,29.3,36900.0,19.1774,19.2166,19.0792,19.1708,36900.0
2011-12-06 10:00:00,29.29,29.6,29.28,29.55,126900.0,19.1643,19.3671,19.1577,19.3344,126900.0
2011-12-06 10:30:00,29.56,29.59,29.51,29.52,61600.0,19.3409,19.3606,19.3082,19.3148,61600.0
2011-12-06 11:00:00,29.53,29.61,29.49,29.6,104300.0,19.3213,19.3736,19.2951,19.3671,104300.0
2011-12-06 11:30:00,29.59,29.66,29.52,29.65,54900.0,19.3606,19.4064,19.3148,19.3998,54900.0
2011-12-06 12:00:00,29.66,29.74,29.63,29.68,61300.0,19.4064,19.4587,19.3867,19.4194,61300.0
2011-12-06 12:30:00,29.68,29.71,29.66,29.68,39100.0,19.4194,19.4391,19.4064,19.4194,39100.0
2011-12-06 13:00:00,29.69,29.75,29.65,29.75,45100.0,19.426,19.4652,19.3998,19.4652,45100.0
2011-12-06 13:30:00,29.75,29.76,29.68,29.69,48400.0,19.4652,19.4718,19.4194,19.426,48400.0
2011-12-06 14:00:00,29.69,29.72,29.65,29.7,48700.0,19.426,19.4456,19.3998,19.4325,48700.0
2011-12-06 14:30:00,29.7,29.85,29.69,29.81,78300.0,19.4325,19.5307,19.426,19.5045,78300.0
2011-12-06 15:00:00,29.81,29.83,29.71,29.71,98300.0,19.5045,19.5176,19.4391,19.4391,98300.0
2011-12-06 15:30:00,29.71,29.79,29.64,29.65,241100.0,19.4391,19.4914,19.3933,19.3998,241100.0
2011-12-07 09:30:00,30.13,30.28,29.66,29.69,136000.0,19.7139,19.812,19.4064,19.426,136000.0
2011-12-07 10:00:00,29.69,29.69,29.55,29.56,72800.0,19.426,19.426,19.3344,19.3409,72800.0
2011-12-07 10:30:00,29.56,29.59,29.52,29.58,41400.0,19.3409,19.3606,19.3148,19.354,41400.0
2011-12-07 11:00:00,29.57,29.68,29.57,29.66,50900.0,19.3475,19.4194,19.3475,19.4064,50900.0
2011-12-07 11:30:00,29.67,29.76,29.67,29.73,78600.0,19.4129,19.4718,19.4129,19.4522,78600.0
2011-12-07 12:00:00,29.73,29.78,29.65,29.77,57000.0,19.4522,19.4849,19.3998,19.4783,57000.0
2011-12-07 12:30:00,29.77,29.82,29.75,29.82,52900.0,19.4783,19.511,19.4652,19.511,52900.0
2011-12-07 13:00:00,29.82,29.82,29.69,29.75,57300.0,19.511,19.511,19.426,19.4652,57300.0
2011-12-07 13:30:00,29.76,29.76,29.65,29.67,51200.0,19.4718,19.4718,19.3998,19.4129,51200.0
2011-12-07 14:00:00,29.68,29.7,29.63,29.7,83000.0,19.4194,19.4325,19.3867,19.4325,83000.0
2011-12-07 14:30:00,29.7,29.71,29.63,29.66,123900.0,19.4325,19.4391,19.3867,19.4064,123900.0
2011-12-07 15:00:00,29.67,29.73,29.6,29.72,199700.0,19.4129,19.4522,19.3671,19.4456,199700.0
2011-12-07 15:30:00,29.73,29.93,29.62,29.68,824000.0,19.4522,19.583,19.3802,19.4194,824000.0
2011-12-08 09:30:00,29.61,29.71,29.4,29.43,87000.0,19.3736,19.4391,19.2362,19.2559,87000.0
2011-12-08 10:00:00,29.42,29.46,29.29,29.33,79100.0,19.2493,19.2755,19.1643,19.1904,79100.0
2011-12-08 10:30:00,29.33,29.42,29.32,29.33,77200.0,19.1904,19.2493,19.1839,19.1904,77200.0
2011-12-08 11:00:00,29.33,29.36,29.26,29.26,69500.0,19.1904,19.2101,19.1446,19.1446,69500.0
2011-12-08 11:30:00,29.26,29.35,29.23,29.32,71800.0,19.1446,19.2035,19.125,19.1839,71800.0
2011-12-08 12:00:00,29.32,29.36,29.27,29.27,51100.0,19.1839,19.2101,19.1512,19.1512,51100.0
2011-12-08 12:30:00,29.27,29.35,29.25,29.34,55900.0,19.1512,19.2035,19.1381,19.197,55900.0
2011-12-08 13:00:00,29.33,29.33,29.19,29.24,62400.0,19.1904,19.1904,19.0988,19.1316,62400.0
2011-12-08 13:30:00,29.23,29.29,29.21,29.26,52700.0,19.125,19.1643,19.1119,19.1446,52700.0
2011-12-08 14:00:00,29.26,29.3,29.18,29.25,51200.0,19.1446,19.1708,19.0923,19.1381,51200.0
2011-12-08 14:30:00,29.25,29.28,29.19,29.21,80200.0,19.1381,19.1577,19.0988,19.1119,80200.0
2011-12-08 15:00:00,29.22,29.39,29.18,29.37,109700.0,19.1185,19.2297,19.0923,19.2166,109700.0
2011-12-08 15:30:00,29.37,29.47,29.11,29.16,276400.0,19.2166,19.282,19.0465,19.0792,276400.0
2011-12-09 09:30:00,29.37,29.53,29.26,29.4,57700.0,19.2166,19.3213,19.1446,19.2362,57700.0
2011-12-09 10:00:00,29.39,29.48,29.35,29.39,50700.0,19.2297,19.2886,19.2035,19.2297,50700.0
2011-12-09 10:30:00,29.4,29.43,29.31,29.4,73200.0,19.2362,19.2559,19.1774,19.2362,73200.0
2011-12-09 11:00:00,29.41,29.57,29.4,29.55,58200.0,19.2428,19.3475,19.2362,19.3344,58200.0
2011-12-09 11:30:00,29.56,29.64,29.55,29.58,51500.0,19.3409,19.3933,19.3344,19.354,51500.0
2011-12-09 12:00:00,29.59,29.59,29.53,29.53,49100.0,19.3606,19.3606,19.3213,19.3213,49100.0
2011-12-09 12:30:00,29.54,29.57,29.5,29.51,65200.0,19.3278,19.3475,19.3017,19.3082,65200.0
2011-12-09 13:00:00,29.52,29.59,29.49,29.58,30000.0,19.3148,19.3606,19.2951,19.354,30000.0
2011-12-09 13:30:00,29.57,29.62,29.57,29.59,28100.0,19.3475,19.3802,19.3475,19.3606,28100.0
2011-12-09 14:00:00,29.59,29.64,29.58,29.6,82100.0,19.3606,19.3933,19.354,19.3671,82100.0
2011-12-09 14:30:00,29.61,29.68,29.59,29.64,59900.0,19.3736,19.4194,19.3606,19.3933,59900.0
2011-12-09 15:00:00,29.64,29.68,29.59,29.68,60500.0,19.3933,19.4194,19.3606,19.4194,60500.0
2011-12-09 15:30:00,29.68,29.74,29.63,29.66,200700.0,19.4194,19.4587,19.3867,19.4064,200700.0
2011-12-12 09:30:00,29.29,29.4,29.21,29.26,62400.0,19.1643,19.2362,19.1119,19.1446,62400.0
2011-12-12 10:00:00,29.26,29.29,29.21,29.25,97200.0,19.1446,19.1643,19.1119,19.1381,97200.0
2011-12-12 10:30:00,29.25,29.31,29.22,29.3,55200.0,19.1381,19.1774,19.1185,19.1708,55200.0
2011-12-12 11:00:00,29.3,29.33,29.24,29.29,59000.0,19.1708,19.1904,19.1316,19.1643,59000.0
2011-12-12 11:30:00,29.29,29.3,29.18,29.23,132800.0,19.1643,19.1708,19.0923,19.125,132800.0
2011-12-12 12:00:00,29.22,29.3,29.22,29.27,69200.0,19.1185,19.1708,19.1185,19.1512,69200.0
2011-12-12 12:30:00,29.26,29.35,29.26,29.32,33400.0,19.1446,19.2035,19.1446,19.1839,33400.0
2011-12-12 13:00:00,29.31,29.4,29.27,29.4,56100.0,19.1774,19.2362,19.1512,19.2362,56100.0
2011-12-12 13:30:00,29.4,29.44,29.38,29.39,48200.0,19.2362,19.2624,19.2232,19.2297,48200.0
2011-12-12 14:00:00,29.38,29.4,29.3,29.37,77500.0,19.2232,19.2362,19.1708,19.2166,77500.0
2011-12-12 14:30:00,29.36,29.39,29.3,29.38,85000.0,19.2101,19.2297,19.1708,19.2232,85000.0
2011-12-12 15:00:00,29.39,29.41,29.26,29.4,111500.0,19.2297,19.2428,19.1446,19.2362,111500.0
2011-12-12 15:30:00,29.39,29.51,29.38,29.48,272300.0,19.2297,19.3082,19.2232,19.2886,272300.0
2011-12-13 09:30:00,29.63,29.98,29.59,29.91,91500.0,19.3867,19.6157,19.3606,19.5699,91500.0
2011-12-13 10:00:00,29.92,29.99,29.88,29.94,72100.0,19.5765,19.6223,19.5503,19.5896,72100.0
2011-12-13 10:30:00,29.94,29.97,29.69,29.72,126500.0,19.5896,19.6092,19.426,19.4456,126500.0
2011-12-13 11:00:00,29.72,29.74,29.66,29.71,62400.0,19.4456,19.4587,19.4064,19.4391,62400.0
2011-12-13 11:30:00,29.72,29.77,29.7,29.77,41300.0,19.4456,19.4783,19.4325,19.4783,41300.0
2011-12-13 12:00:00,29.77,29.78,29.7,29.73,37700.0,19.4783,19.4849,19.4325,19.4522,37700.0
2011-12-13 12:30:00,29.73,29.9,29.71,29.88,72500.0,19.4522,19.5634,19.4391,19.5503,72500.0
2011-12-13 13:00:00,29.87,29.9,29.81,29.81,77900.0,19.5438,19.5634,19.5045,19.5045,77900.0
2011-12-13 13:30:00,29.81,29.84,29.76,29.83,28400.0,19.5045,19.5241,19.4718,19.5176,28400.0
2011-12-13 14:00:00,29.82,29.91,29.67,29.74,98700.0,19.511,19.5699,19.4129,19.4587,98700.0
2011-12-13 14:30:00,29.74,29.74,29.39,29.53,137100.0,19.4587,19.4587,19.2297,19.3213,137100.0
2011-12-13 15:00:00,29.53,29.62,29.36,29.4,159600.0,19.3213,19.3802,19.2101,19.2362,159600.0
2011-12-13 15:30:00,29.4,29.46,29.2,29.42,389200.0,19.2362,19.2755,19.1054,19.2493,389200.0
2011-12-14 09:30:00,29.31,29.53,29.25,29.38,89600.0,19.1774,19.3213,19.1381,19.2232,89600.0
2011-12-14 10:00:00,29.37,29.4,29.25,29.4,59000.0,19.2166,19.2362,19.1381,19.2362,59000.0
2011-12-14 10:30:00,29.41,29.48,29.38,29.41,84900.0,19.2428,19.2886,19.2232,19.2428,84900.0
2011-12-14 11:00:00,29.41,29.51,29.41,29.49,77100.0,19.2428,19.3082,19.2428,19.2951,77100.0
2011-12-14 11:30:00,29.49,29.72,29.46,29.66,130100.0,19.2951,19.4456,19.2755,19.4064,130100.0
2011-12-14 12:00:00,29.65,29.81,29.65,29.8,86600.0,19.3998,19.5045,19.3998,19.498,86600.0
2011-12-14 12:30:00,29.8,29.88,29.79,29.87,64000.0,19.498,19.5503,19.4914,19.5438,64000.0
2011-12-14 13:00:00,29.88,29.92,29.83,29.9,55700.0,19.5503,19.5765,19.5176,19.5634,55700.0
2011-12-14 13:30:00,29.89,29.9,29.7,29.71,55500.0,19.5568,19.5634,19.4325,19.4391,55500.0
2011-12-14 14:00:00,29.72,29.81,29.69,29.8,86400.0,19.4456,19.5045,19.426,19.498,86400.0
2011-12-14 14:30:00,29.8,29.81,29.64,29.67,78700.0,19.498,19.5045,19.3933,19.4129,78700.0
2011-12-14 15:00:00,29.67,29.73,29.61,29.65,107300.0,19.4129,19.4522,19.3736,19.3998,107300.0
2011-12-14 15:30:00,29.66,29.67,29.55,29.59,192200.0,19.4064,19.4129,19.3344,19.3606,192200.0
2011-12-15 09:30:00,29.88,29.96,29.84,29.9,62800.0,19.5503,19.6026,19.5241,19.5634,62800.0
2011-12-15 10:00:00,29.92,29.96,29.75,29.75,91900.0,19.5765,19.6026,19.4652,19.4652,91900.0
2011-12-15 10:30:00,29.75,29.76,29.65,29.67,63400.0,19.4652,19.4718,19.3998,19.4129,63400.0
2011-12-15 11:00:00,29.68,29.81,29.68,29.8,55200.0,19.4194,19.5045,19.4194,19.498,55200.0
2011-12-15 11:30:00,29.8,29.82,29.71,29.75,35600.0,19.498,19.511,19.4391,19.4652,35600.0
2011-12-15 12:00:00,29.75,29.86,29.75,29.86,34700.0,19.4652,19.5372,19.4652,19.5372,34700.0
2011-12-15 12:30:00,29.86,29.91,29.81,29.84,42200.0,19.5372,19.5699,19.5045,19.5241,42200.0
2011-12-15 13:00:00,29.83,29.85,29.79,29.81,29100.0,19.5176,19.5307,19.4914,19.5045,29100.0
2011-12-15 13:30:00,29.82,29.86,29.71,29.82,51500.0,19.511,19.5372,19.4391,19.511,51500.0
2011-12-15 14:00:00,29.83,29.88,29.81,29.83,34300.0,19.5176,19.5503,19.5045,19.5176,34300.0
2011-12-15 14:30:00,29.84,29.88,29.81,29.84,58000.0,19.5241,19.5503,19.5045,19.5241,58000.0
2011-12-15 15:00:00,29.83,29.94,29.83,29.89,100300.0,19.5176,19.5896,19.5176,19.5568,100300.0
2011-12-15 15:30:00,29.89,29.93,29.79,29.86,293800.0,19.5568,19.583,19.4914,19.5372,293800.0
2011-12-16 09:30:00,30.0,30.11,29.88,30.01,252900.0,19.6288,19.7008,19.5503,19.6354,252900.0
2011-12-16 10:00:00,30.02,30.14,30.0,30.1,113300.0,19.6419,19.7204,19.6288,19.6943,113300.0
2011-12-16 10:30:00,30.09,30.17,30.08,30.1,94700.0,19.6877,19.7401,19.6812,19.6943,94700.0
2011-12-16 11:00:00,30.1,30.16,30.08,30.15,56300.0,19.6943,19.7335,19.6812,19.727,56300.0
2011-12-16 11:30:00,30.15,30.16,30.07,30.07,56600.0,19.727,19.7335,19.6746,19.6746,56600.0
2011-12-16 12:00:00,30.06,30.1,30.0,30.01,81700.0,19.6681,19.6943,19.6288,19.6354,81700.0
2011-12-16 12:30:00,30.01,30.02,29.89,29.93,123900.0,19.6354,19.6419,19.5568,19.583,123900.0
2011-12-16 13:00:00,29.92,29.97,29.87,29.87,57800.0,19.5765,19.6092,19.5438,19.5438,57800.0
2011-12-16 13:30:00,29.87,29.94,29.84,29.85,91800.0,19.5438,19.5896,19.5241,19.5307,91800.0
2011-12-16 14:00:00,29.85,29.89,29.84,29.85,75100.0,19.5307,19.5568,19.5241,19.5307,75100.0
2011-12-16 14:30:00,29.85,29.96,29.84,29.91,65800.0,19.5307,19.6026,19.5241,19.5699,65800.0
2011-12-16 15:00:00,29.9,29.99,29.9,29.91,84200.0,19.5634,19.6223,19.5634,19.5699,84200.0
2011-12-16 15:30:00,29.91,30.01,29.9,29.99,263800.0,19.5699,19.6354,19.5634,19.6223,263800.0
2011-12-19 09:30:00,29.6,29.71,29.49,29.53,120200.0,19.6348,19.7078,19.5618,19.5884,120200.0
2011-12-19 10:00:00,29.54,29.54,29.43,29.52,68400.0,19.595,19.595,19.522,19.5817,68400.0
2011-12-19 10:30:00,29.52,29.56,29.29,29.3,69400.0,19.5817,19.6083,19.4292,19.4358,69400.0
2011-12-19 11:00:00,29.3,29.31,29.17,29.28,81700.0,19.4358,19.4424,19.3496,19.4225,81700.0
2011-12-19 11:30:00,29.27,29.27,29.12,29.19,55100.0,19.4159,19.4159,19.3164,19.3628,55100.0
2011-12-19 12:00:00,29.19,29.23,29.17,29.2,41200.0,19.3628,19.3894,19.3496,19.3695,41200.0
2011-12-19 12:30:00,29.2,29.24,29.14,29.24,48200.0,19.3695,19.396,19.3297,19.396,48200.0
2011-12-19 13:00:00,29.24,29.25,29.19,29.21,36100.0,19.396,19.4026,19.3628,19.3761,36100.0
2011-12-19 13:30:00,29.21,29.29,29.17,29.25,47400.0,19.3761,19.4292,19.3496,19.4026,47400.0
2011-12-19 14:00:00,29.26,29.27,29.19,29.22,42700.0,19.4093,19.4159,19.3628,19.3827,42700.0
2011-12-19 14:30:00,29.21,29.26,29.19,29.26,41800.0,19.3761,19.4093,19.3628,19.4093,41800.0
2011-12-19 15:00:00,29.26,29.27,29.05,29.06,118700.0,19.4093,19.4159,19.27,19.2766,118700.0
2011-12-19 15:30:00,29.06,29.14,29.04,29.11,372700.0,19.2766,19.3297,19.2633,19.3098,372700.0
2011-12-20 09:30:00,29.52,29.79,29.52,29.76,121300.0,19.5817,19.7608,19.5817,19.7409,121300.0
2011-12-20 10:00:00,29.78,29.85,29.74,29.82,87600.0,19.7542,19.8006,19.7277,19.7807,87600.0
2011-12-20 10:30:00,29.82,29.92,29.78,29.91,94300.0,19.7807,19.8471,19.7542,19.8404,94300.0
2011-12-20 11:00:00,29.92,29.97,29.87,29.89,54800.0,19.8471,19.8802,19.8139,19.8272,54800.0
2011-12-20 11:30:00,29.89,29.94,29.86,29.9,59100.0,19.8272,19.8603,19.8073,19.8338,59100.0
2011-12-20 12:00:00,29.9,29.91,29.86,29.89,50000.0,19.8338,19.8404,19.8073,19.8272,50000.0
2011-12-20 12:30:00,29.89,29.93,29.86,29.9,41200.0,19.8272,19.8537,19.8073,19.8338,41200.0
2011-12-20 13:00:00,29.9,29.99,29.9,29.94,51900.0,19.8338,19.8935,19.8338,19.8603,51900.0
2011-12-20 13:30:00,29.95,29.98,29.93,29.96,41000.0,19.867,19.8869,19.8537,19.8736,41000.0
2011-12-20 14:00:00,29.96,29.97,29.91,29.94,44400.0,19.8736,19.8802,19.8404,19.8603,44400.0
2011-12-20 14:30:00,29.95,30.04,29.95,30.03,91000.0,19.867,19.9267,19.867,19.92,91000.0
2011-12-20 15:00:00,30.04,30.05,29.97,29.99,89900.0,19.9267,19.9333,19.8802,19.8935,89900.0
2011-12-20 15:30:00,29.98,30.01,29.91,29.96,236700.0,19.8869,19.9068,19.8404,19.8736,236700.0
2011-12-21 09:30:00,30.01,30.04,29.85,29.95,64600.0,19.9068,19.9267,19.8006,19.867,64600.0
2011-12-21 10:00:00,29.94,30.07,29.88,30.0,60700.0,19.8603,19.9466,19.8205,19.9001,60700.0
2011-12-21 10:30:00,30.01,30.05,29.92,29.95,74500.0,19.9068,19.9333,19.8471,19.867,74500.0
2011-12-21 11:00:00,29.95,29.96,29.85,29.9,64900.0,19.867,19.8736,19.8006,19.8338,64900.0
2011-12-21 11:30:00,29.9,29.97,29.88,29.96,36200.0,19.8338,19.8802,19.8205,19.8736,36200.0
2011-12-21 12:00:00,29.97,29.97,29.79,29.83,40900.0,19.8802,19.8802,19.7608,19.7874,40900.0
2011-12-21 12:30:00,29.83,29.91,29.83,29.9,38900.0,19.7874,19.8404,19.7874,19.8338,38900.0
2011-12-21 13:00:00,29.9,29.95,29.83,29.84,39200.0,19.8338,19.867,19.7874,19.794,39200.0
2011-12-21 13:30:00,29.85,29.88,29.79,29.86,50500.0,19.8006,19.8205,19.7608,19.8073,50500.0
2011-12-21 14:00:00,29.87,29.91,29.87,29.89,48700.0,19.8139,19.8404,19.8139,19.8272,48700.0
2011-12-21 14:30:00,29.89,29.98,29.86,29.96,82100.0,19.8272,19.8869,19.8073,19.8736,82100.0
2011-12-21 15:00:00,29.97,30.09,29.94,30.07,81100.0,19.8802,19.9598,19.8603,19.9466,81100.0
2011-12-21 15:30:00,30.07,30.17,30.01,30.12,124300.0,19.9466,20.0129,19.9068,19.9797,124300.0
2011-12-22 09:30:00,30.18,30.42,30.11,30.36,57300.0,20.0195,20.1787,19.9731,20.1389,57300.0
2011-12-22 10:00:00,30.38,30.47,30.36,30.43,65100.0,20.1522,20.2119,20.1389,20.1854,65100.0
2011-12-22 10:30:00,30.42,30.42,30.3,30.33,73600.0,20.1787,20.1787,20.0991,20.119,73600.0
2011-12-22 11:00:00,30.34,30.38,30.24,30.26,60500.0,20.1257,20.1522,20.0593,20.0726,60500.0
2011-12-22 11:30:00,30.27,30.29,30.2,30.27,31200.0,20.0792,20.0925,20.0328,20.0792,31200.0
2011-12-22 12:00:00,30.26,30.37,30.26,30.37,47900.0,20.0726,20.1456,20.0726,20.1456,47900.0
2011-12-22 12:30:00,30.37,30.37,30.32,30.36,76800.0,20.1456,20.1456,20.1124,20.1389,76800.0
2011-12-22 13:00:00,30.36,30.42,30.33,30.42,71500.0,20.1389,20.1787,20.119,20.1787,71500.0
2011-12-22 13:30:00,30.41,30.45,30.38,30.38,32800.0,20.1721,20.1986,20.1522,20.1522,32800.0
2011-12-22 14:00:00,30.37,30.42,30.36,30.37,49500.0,20.1456,20.1787,20.1389,20.1456,49500.0
2011-12-22 14:30:00,30.37,30.4,30.28,30.3,64900.0,20.1456,20.1655,20.0859,20.0991,64900.0
2011-12-22 15:00:00,30.3,30.39,30.29,30.38,71200.0,20.0991,20.1588,20.0925,20.1522,71200.0
2011-12-22 15:30:00,30.38,30.4,30.28,30.36,150900.0,20.1522,20.1655,20.0859,20.1389,150900.0
2011-12-23 09:30:00,30.51,30.51,30.34,30.47,60400.0,20.2384,20.2384,20.1257,20.2119,60400.0
2011-12-23 10:00:00,30.47,30.55,30.41,30.55,50000.0,20.2119,20.265,20.1721,20.265,50000.0
2011-12-23 10:30:00,30.55,30.57,30.51,30.54,68200.0,20.265,20.2782,20.2384,20.2583,68200.0
2011-12-23 11:00:00,30.55,30.55,30.48,30.53,62500.0,20.265,20.265,20.2185,20.2517,62500.0
2011-12-23 11:30:00,30.52,30.56,30.48,30.55,49600.0,20.2451,20.2716,20.2185,20.265,49600.0
2011-12-23 12:00:00,30.55,30.59,30.53,30.56,76100.0,20.265,20.2915,20.2517,20.2716,76100.0
2011-12-23 12:30:00,30.57,30.59,30.57,30.59,10800.0,20.2782,20.2915,20.2782,20.2915,10800.0
2011-12-23 13:00:00,30.58,30.58,30.52,30.53,30200.0,20.2849,20.2849,20.2451,20.2517,30200.0
2011-12-23 13:30:00,30.53,30.53,30.47,30.48,34300.0,20.2517,20.2517,20.2119,20.2185,34300.0
2011-12-23 14:00:00,30.49,30.49,30.47,30.48,24500.0,20.2252,20.2252,20.2119,20.2185,24500.0
2011-12-23 14:30:00,30.48,30.53,30.48,30.49,33100.0,20.2185,20.2517,20.2185,20.2252,33100.0
2011-12-23 15:00:00,30.5,30.54,30.48,30.49,53600.0,20.2318,20.2583,20.2185,20.2252,53600.0
2011-12-23 15:30:00,30.48,30.56,30.47,30.53,175000.0,20.2185,20.2716,20.2119,20.2517,175000.0
2011-12-27 09:30:00,30.46,30.59,30.43,30.58,70000.0,20.2053,20.2915,20.1854,20.2849,70000.0
2011-12-27 10:00:00,30.6,30.74,30.57,30.73,48500.0,20.2981,20.391,20.2782,20.3844,48500.0
2011-12-27 10:30:00,30.73,30.75,30.69,30.69,28400.0,20.3844,20.3976,20.3578,20.3578,28400.0
2011-12-27 11:00:00,30.69,30.72,30.67,30.68,20800.0,20.3578,20.3777,20.3446,20.3512,20800.0
2011-12-27 11:30:00,30.68,30.68,30.62,30.62,14900.0,20.3512,20.3512,20.3114,20.3114,14900.0
2011-12-27 12:00:00,30.62,30.65,30.59,30.65,25800.0,20.3114,20.3313,20.2915,20.3313,25800.0
2011-12-27 12:30:00,30.65,30.68,30.65,30.68,10500.0,20.3313,20.3512,20.3313,20.3512,10500.0
2011-12-27 13:00:00,30.68,30.68,30.62,30.66,36000.0,20.3512,20.3512,20.3114,20.3379,36000.0
2011-12-27 13:30:00,30.67,30.71,30.66,30.69,15800.0,20.3446,20.3711,20.3379,20.3578,15800.0
2011-12-27 14:00:00,30.7,30.7,30.63,30.64,27500.0,20.3645,20.3645,20.318,20.3247,27500.0
2011-12-27 14:30:00,30.63,30.65,30.58,30.63,60900.0,20.318,20.3313,20.2849,20.318,60900.0
2011-12-27 15:00:00,30.63,30.65,30.59,30.61,37300.0,20.318,20.3313,20.2915,20.3048,37300.0
2011-12-27 15:30:00,30.61,30.62,30.53,30.55,107000.0,20.3048,20.3114,20.2517,20.265,107000.0
2011-12-28 09:30:00,30.63,30.65,30.52,30.53,48200.0,20.318,20.3313,20.2451,20.2517,48200.0
2011-12-28 10:00:00,30.54,30.61,30.38,30.39,68300.0,20.2583,20.3048,20.1522,20.1588,68300.0
2011-12-28 10:30:00,30.39,30.42,30.34,30.42,57700.0,20.1588,20.1787,20.1257,20.1787,57700.0
2011-12-28 11:00:00,30.41,30.46,30.39,30.43,36000.0,20.1721,20.2053,20.1588,20.1854,36000.0
2011-12-28 11:30:00,30.44,30.46,30.33,30.39,53600.0,20.192,20.2053,20.119,20.1588,53600.0
2011-12-28 12:00:00,30.39,30.43,30.36,30.43,25200.0,20.1588,20.1854,20.1389,20.1854,25200.0
2011-12-28 12:30:00,30.43,30.49,30.43,30.44,62800.0,20.1854,20.2252,20.1854,20.192,62800.0
2011-12-28 13:00:00,30.45,30.51,30.44,30.49,27400.0,20.1986,20.2384,20.192,20.2252,27400.0
2011-12-28 13:30:00,30.49,30.57,30.49,30.54,44800.0,20.2252,20.2782,20.2252,20.2583,44800.0
2011-12-28 14:00:00,30.54,30.55,30.47,30.5,45000.0,20.2583,20.265,20.2119,20.2318,45000.0
2011-12-28 14:30:00,30.49,30.52,30.42,30.44,56700.0,20.2252,20.2451,20.1787,20.192,56700.0
2011-12-28 15:00:00,30.43,30.47,30.4,30.44,72300.0,20.1854,20.2119,20.1655,20.192,72300.0
2011-12-28 15:30:00,30.44,30.49,30.37,30.41,141700.0,20.192,20.2252,20.1456,20.1721,141700.0
2011-12-29 09:30:00,30.49,30.69,30.49,30.68,44600.0,20.2252,20.3578,20.2252,20.3512,44600.0
2011-12-29 10:00:00,30.69,30.75,30.67,30.75,35100.0,20.3578,20.3976,20.3446,20.3976,35100.0
2011-12-29 10:30:00,30.74,30.78,30.73,30.74,26900.0,20.391,20.4175,20.3844,20.391,26900.0
2011-12-29 11:00:00,30.73,30.76,30.68,30.74,29300.0,20.3844,20.4043,20.3512,20.391,29300.0
2011-12-29 11:30:00,30.74,30.79,30.74,30.78,13700.0,20.391,20.4242,20.391,20.4175,13700.0
2011-12-29 12:00:00,30.78,30.78,30.75,30.77,20500.0,20.4175,20.4175,20.3976,20.4109,20500.0
2011-12-29 12:30:00,30.77,30.77,30.7,30.71,19700.0,20.4109,20.4109,20.3645,20.3711,19700.0
2011-12-29 13:00:00,30.7,30.73,30.64,30.65,23000.0,20.3645,20.3844,20.3247,20.3313,23000.0
2011-12-29 13:30:00,30.66,30.7,30.64,30.68,30600.0,20.3379,20.3645,20.3247,20.3512,30600.0
2011-12-29 14:00:00,30.69,30.7,30.68,30.69,8800.0,20.3578,20.3645,20.3512,20.3578,8800.0
2011-12-29 14:30:00,30.7,30.7,30.69,30.69,13000.0,20.3645,20.3645,20.3578,20.3578,13000.0
2011-12-29 15:00:00,30.69,30.74,30.69,30.72,49000.0,20.3578,20.391,20.3578,20.3777,49000.0
2011-12-29 15:30:00,30.71,30.73,30.67,30.72,124300.0,20.3711,20.3844,20.3446,20.3777,124300.0
2011-12-30 09:30:00,30.62,30.73,30.53,30.62,59400.0,20.3114,20.3844,20.2517,20.3114,59400.0
2011-12-30 10:00:00,30.62,30.69,30.62,30.66,49800.0,20.3114,20.3578,20.3114,20.3379,49800.0
2011-12-30 10:30:00,30.66,30.68,30.63,30.64,22100.0,20.3379,20.3512,20.318,20.3247,22100.0
2011-12-30 11:00:00,30.65,30.65,30.59,30.6,44800.0,20.3313,20.3313,20.2915,20.2981,44800.0
2011-12-30 11:30:00,30.59,30.6,30.55,30.56,26100.0,20.2915,20.2981,20.265,20.2716,26100.0
2011-12-30 12:00:00,30.56,30.57,30.55,30.55,19800.0,20.2716,20.2782,20.265,20.265,19800.0
2011-12-30 12:30:00,30.56,30.58,30.54,30.54,31300.0,20.2716,20.2849,20.2583,20.2583,31300.0
2011-12-30 13:00:00,30.54,30.55,30.53,30.55,19400.0,20.2583,20.265,20.2517,20.265,19400.0
2011-12-30 13:30:00,30.56,30.6,30.56,30.59,20100.0,20.2716,20.2981,20.2716,20.2915,20100.0
2011-12-30 14:00:00,30.59,30.59,30.52,30.54,29200.0,20.2915,20.2915,20.2451,20.2583,29200.0
2011-12-30 14:30:00,30.54,30.57,30.54,30.55,18200.0,20.2583,20.2782,20.2583,20.265,18200.0
2011-12-30 15:00:00,30.55,30.6,30.54,30.58,54600.0,20.265,20.2981,20.2583,20.2849,54600.0
2011-12-30 15:30:00,30.58,30.59,30.45,30.45,109700.0,20.2849,20.2915,20.1986,20.1986,109700.0
2012-01-03 09:30:00,31.13,31.2,30.96,30.99,86900.0,20.6497,20.6961,20.5369,20.5568,86900.0
2012-01-03 10:00:00,30.98,31.1,30.97,31.06,60700.0,20.5502,20.6298,20.5436,20.6033,60700.0
2012-01-03 10:30:00,31.06,31.08,30.92,30.92,87100.0,20.6033,20.6165,20.5104,20.5104,87100.0
2012-01-03 11:00:00,30.93,30.96,30.9,30.92,48000.0,20.517,20.5369,20.4971,20.5104,48000.0
2012-01-03 11:30:00,30.92,30.94,30.75,30.75,63000.0,20.5104,20.5237,20.3976,20.3976,63000.0
2012-01-03 12:00:00,30.74,30.77,30.7,30.76,70400.0,20.391,20.4109,20.3645,20.4043,70400.0
2012-01-03 12:30:00,30.76,30.76,30.62,30.62,42500.0,20.4043,20.4043,20.3114,20.3114,42500.0
2012-01-03 13:00:00,30.62,30.67,30.62,30.65,40200.0,20.3114,20.3446,20.3114,20.3313,40200.0
2012-01-03 13:30:00,30.65,30.71,30.62,30.69,52400.0,20.3313,20.3711,20.3114,20.3578,52400.0
2012-01-03 14:00:00,30.68,30.71,30.67,30.7,32300.0,20.3512,20.3711,20.3446,20.3645,32300.0
2012-01-03 14:30:00,30.69,30.76,30.67,30.75,60500.0,20.3578,20.4043,20.3446,20.3976,60500.0
2012-01-03 15:00:00,30.75,30.76,30.61,30.66,78800.0,20.3976,20.4043,20.3048,20.3379,78800.0
2012-01-03 15:30:00,30.67,30.7,30.57,30.59,181200.0,20.3446,20.3645,20.2782,20.2915,181200.0
2012-01-04 09:30:00,30.58,30.58,30.42,30.45,107900.0,20.2849,20.2849,20.1787,20.1986,107900.0
2012-01-04 10:00:00,30.45,30.46,30.34,30.37,55300.0,20.1986,20.2053,20.1257,20.1456,55300.0
2012-01-04 10:30:00,30.38,30.4,30.34,30.38,46600.0,20.1522,20.1655,20.1257,20.1522,46600.0
2012-01-04 11:00:00,30.39,30.4,30.36,30.37,48500.0,20.1588,20.1655,20.1389,20.1456,48500.0
2012-01-04 11:30:00,30.37,30.41,30.36,30.37,96200.0,20.1456,20.1721,20.1389,20.1456,96200.0
2012-01-04 12:00:00,30.37,30.45,30.36,30.43,44900.0,20.1456,20.1986,20.1389,20.1854,44900.0
2012-01-04 12:30:00,30.44,30.48,30.41,30.47,25800.0,20.192,20.2185,20.1721,20.2119,25800.0
2012-01-04 13:00:00,30.46,30.47,30.43,30.47,28200.0,20.2053,20.2119,20.1854,20.2119,28200.0
2012-01-04 13:30:00,30.47,30.5,30.45,30.47,36000.0,20.2119,20.2318,20.1986,20.2119,36000.0
2012-01-04 14:00:00,30.47,30.5,30.45,30.48,47500.0,20.2119,20.2318,20.1986,20.2185,47500.0
2012-01-04 14:30:00,30.48,30.57,30.47,30.55,57300.0,20.2185,20.2782,20.2119,20.265,57300.0
2012-01-04 15:00:00,30.54,30.55,30.51,30.51,46600.0,20.2583,20.265,20.2384,20.2384,46600.0
2012-01-04 15:30:00,30.52,30.58,30.44,30.46,183300.0,20.2451,20.2849,20.192,20.2053,183300.0
2012-01-05 09:30:00,30.37,30.37,30.17,30.17,79900.0,20.1456,20.1456,20.0129,20.0129,79900.0
2012-01-05 10:00:00,30.16,30.37,30.06,30.36,85800.0,20.0063,20.1456,19.9399,20.1389,85800.0
2012-01-05 10:30:00,30.36,30.37,30.28,30.31,34600.0,20.1389,20.1456,20.0859,20.1058,34600.0
2012-01-05 11:00:00,30.31,30.47,30.3,30.46,74500.0,20.1058,20.2119,20.0991,20.2053,74500.0
2012-01-05 11:30:00,30.47,30.6,30.46,30.56,44200.0,20.2119,20.2981,20.2053,20.2716,44200.0
2012-01-05 12:00:00,30.55,30.64,30.53,30.62,49300.0,20.265,20.3247,20.2517,20.3114,49300.0
2012-01-05 12:30:00,30.62,30.76,30.56,30.76,46100.0,20.3114,20.4043,20.2716,20.4043,46100.0
2012-01-05 13:00:00,30.76,30.87,30.74,30.86,66200.0,20.4043,20.4772,20.391,20.4706,66200.0
2012-01-05 13:30:00,30.86,30.89,30.84,30.84,63900.0,20.4706,20.4905,20.4573,20.4573,63900.0
2012-01-05 14:00:00,30.84,30.85,30.77,30.79,76200.0,20.4573,20.464,20.4109,20.4242,76200.0
2012-01-05 14:30:00,30.79,30.8,30.75,30.76,74300.0,20.4242,20.4308,20.3976,20.4043,74300.0
2012-01-05 15:00:00,30.76,30.83,30.75,30.8,91600.0,20.4043,20.4507,20.3976,20.4308,91600.0
2012-01-05 15:30:00,30.79,30.9,30.78,30.86,145500.0,20.4242,20.4971,20.4175,20.4706,145500.0
2012-01-06 09:30:00,30.95,31.0,30.64,30.71,87200.0,20.5303,20.5635,20.3247,20.3711,87200.0
2012-01-06 10:00:00,30.7,30.89,30.67,30.86,84600.0,20.3645,20.4905,20.3446,20.4706,84600.0
2012-01-06 10:30:00,30.86,31.01,30.85,30.94,65200.0,20.4706,20.5701,20.464,20.5237,65200.0
2012-01-06 11:00:00,30.94,31.02,30.91,30.97,166500.0,20.5237,20.5767,20.5038,20.5436,166500.0
2012-01-06 11:30:00,30.98,31.05,30.97,30.98,41000.0,20.5502,20.5966,20.5436,20.5502,41000.0
2012-01-06 12:00:00,30.98,30.98,30.92,30.92,47000.0,20.5502,20.5502,20.5104,20.5104,47000.0
2012-01-06 12:30:00,30.93,30.93,30.83,30.84,33900.0,20.517,20.517,20.4507,20.4573,33900.0
2012-01-06 13:00:00,30.84,30.87,30.8,30.81,31500.0,20.4573,20.4772,20.4308,20.4374,31500.0
2012-01-06 13:30:00,30.8,30.91,30.76,30.87,41800.0,20.4308,20.5038,20.4043,20.4772,41800.0
2012-01-06 14:00:00,30.88,30.88,30.8,30.8,45500.0,20.4839,20.4839,20.4308,20.4308,45500.0
2012-01-06 14:30:00,30.81,30.81,30.74,30.74,51300.0,20.4374,20.4374,20.391,20.391,51300.0
2012-01-06 15:00:00,30.75,30.77,30.71,30.72,128000.0,20.3976,20.4109,20.3711,20.3777,128000.0
2012-01-06 15:30:00,30.73,30.77,30.66,30.68,155400.0,20.3844,20.4109,20.3379,20.3512,155400.0
2012-01-09 09:30:00,30.67,30.75,30.63,30.7,52300.0,20.3446,20.3976,20.318,20.3645,52300.0
2012-01-09 10:00:00,30.69,30.9,30.66,30.9,43000.0,20.3578,20.4971,20.3379,20.4971,43000.0
2012-01-09 10:30:00,30.9,30.91,30.84,30.88,37800.0,20.4971,20.5038,20.4573,20.4839,37800.0
2012-01-09 11:00:00,30.87,30.89,30.81,30.85,44800.0,20.4772,20.4905,20.4374,20.464,44800.0
2012-01-09 11:30:00,30.84,30.94,30.81,30.92,46000.0,20.4573,20.5237,20.4374,20.5104,46000.0
2012-01-09 12:00:00,30.92,30.94,30.87,30.92,19700.0,20.5104,20.5237,20.4772,20.5104,19700.0
2012-01-09 12:30:00,30.92,30.97,30.92,30.95,33200.0,20.5104,20.5436,20.5104,20.5303,33200.0
2012-01-09 13:00:00,30.96,30.99,30.93,30.98,36800.0,20.5369,20.5568,20.517,20.5502,36800.0
2012-01-09 13:30:00,30.99,31.02,30.95,31.02,29100.0,20.5568,20.5767,20.5303,20.5767,29100.0
2012-01-09 14:00:00,31.01,31.03,30.97,31.0,59200.0,20.5701,20.5834,20.5436,20.5635,59200.0
2012-01-09 14:30:00,30.99,31.01,30.91,30.92,52500.0,20.5568,20.5701,20.5038,20.5104,52500.0
2012-01-09 15:00:00,30.92,30.97,30.89,30.91,102900.0,20.5104,20.5436,20.4905,20.5038,102900.0
2012-01-09 15:30:00,30.91,30.99,30.9,30.94,178400.0,20.5038,20.5568,20.4971,20.5237,178400.0
2012-01-10 09:30:00,31.29,31.36,31.18,31.18,56700.0,20.7558,20.8023,20.6829,20.6829,56700.0
2012-01-10 10:00:00,31.19,31.27,31.13,31.16,62400.0,20.6895,20.7426,20.6497,20.6696,62400.0
2012-01-10 10:30:00,31.15,31.22,31.15,31.22,35000.0,20.663,20.7094,20.663,20.7094,35000.0
2012-01-10 11:00:00,31.21,31.28,31.15,31.27,48900.0,20.7028,20.7492,20.663,20.7426,48900.0
2012-01-10 11:30:00,31.27,31.29,31.25,31.27,40300.0,20.7426,20.7558,20.7293,20.7426,40300.0
2012-01-10 12:00:00,31.26,31.28,31.22,31.24,46500.0,20.7359,20.7492,20.7094,20.7227,46500.0
2012-01-10 12:30:00,31.23,31.32,31.22,31.32,30700.0,20.716,20.7757,20.7094,20.7757,30700.0
2012-01-10 13:00:00,31.31,31.33,31.29,31.32,35300.0,20.7691,20.7824,20.7558,20.7757,35300.0
2012-01-10 13:30:00,31.32,31.38,31.32,31.37,73700.0,20.7757,20.8155,20.7757,20.8089,73700.0
2012-01-10 14:00:00,31.36,31.38,31.35,31.37,30600.0,20.8023,20.8155,20.7956,20.8089,30600.0
2012-01-10 14:30:00,31.37,31.39,31.34,31.36,36000.0,20.8089,20.8222,20.789,20.8023,36000.0
2012-01-10 15:00:00,31.36,31.37,31.26,31.28,104500.0,20.8023,20.8089,20.7359,20.7492,104500.0
2012-01-10 15:30:00,31.29,31.35,31.23,31.32,174700.0,20.7558,20.7956,20.716,20.7757,174700.0
2012-01-11 09:30:00,31.21,31.28,31.01,31.2,88500.0,20.7028,20.7492,20.5701,20.6961,88500.0
2012-01-11 10:00:00,31.2,31.33,31.2,31.33,40400.0,20.6961,20.7824,20.6961,20.7824,40400.0
2012-01-11 10:30:00,31.32,31.38,31.32,31.36,44100.0,20.7757,20.8155,20.7757,20.8023,44100.0
2012-01-11 11:00:00,31.36,31.38,31.3,31.3,39500.0,20.8023,20.8155,20.7625,20.7625,39500.0
2012-01-11 11:30:00,31.29,31.32,31.27,31.28,34300.0,20.7558,20.7757,20.7426,20.7492,34300.0
2012-01-11 12:00:00,31.28,31.32,31.24,31.28,54900.0,20.7492,20.7757,20.7227,20.7492,54900.0
2012-01-11 12:30:00,31.27,31.27,31.21,31.22,55900.0,20.7426,20.7426,20.7028,20.7094,55900.0
2012-01-11 13:00:00,31.21,31.26,31.2,31.26,35100.0,20.7028,20.7359,20.6961,20.7359,35100.0
2012-01-11 13:30:00,31.27,31.35,31.26,31.34,39100.0,20.7426,20.7956,20.7359,20.789,39100.0
2012-01-11 14:00:00,31.34,31.37,31.29,31.32,50600.0,20.789,20.8089,20.7558,20.7757,50600.0
2012-01-11 14:30:00,31.31,31.39,31.31,31.35,51800.0,20.7691,20.8222,20.7691,20.7956,51800.0
2012-01-11 15:00:00,31.35,31.39,31.35,31.39,57200.0,20.7956,20.8222,20.7956,20.8222,57200.0
2012-01-11 15:30:00,31.39,31.45,31.35,31.43,187900.0,20.8222,20.862,20.7956,20.8487,187900.0
2012-01-12 09:30:00,31.48,31.51,31.37,31.38,81700.0,20.8819,20.9018,20.8089,20.8155,81700.0
2012-01-12 10:00:00,31.38,31.39,31.17,31.17,89300.0,20.8155,20.8222,20.6762,20.6762,89300.0
2012-01-12 10:30:00,31.17,31.19,31.11,31.12,64200.0,20.6762,20.6895,20.6364,20.6431,64200.0
2012-01-12 11:00:00,31.11,31.17,31.08,31.11,39900.0,20.6364,20.6762,20.6165,20.6364,39900.0
2012-01-12 11:30:00,31.12,31.14,31.1,31.11,31200.0,20.6431,20.6563,20.6298,20.6364,31200.0
2012-01-12 12:00:00,31.12,31.14,31.1,31.14,31000.0,20.6431,20.6563,20.6298,20.6563,31000.0
2012-01-12 12:30:00,31.14,31.18,31.14,31.18,21600.0,20.6563,20.6829,20.6563,20.6829,21600.0
2012-01-12 13:00:00,31.17,31.22,31.17,31.2,28400.0,20.6762,20.7094,20.6762,20.6961,28400.0
2012-01-12 13:30:00,31.2,31.21,31.13,31.18,29500.0,20.6961,20.7028,20.6497,20.6829,29500.0
2012-01-12 14:00:00,31.17,31.2,31.13,31.19,25700.0,20.6762,20.6961,20.6497,20.6895,25700.0
2012-01-12 14:30:00,31.18,31.32,31.18,31.32,36400.0,20.6829,20.7757,20.6829,20.7757,36400.0
2012-01-12 15:00:00,31.32,31.38,31.3,31.38,54600.0,20.7757,20.8155,20.7625,20.8155,54600.0
2012-01-12 15:30:00,31.38,31.47,31.36,31.47,156700.0,20.8155,20.8752,20.8023,20.8752,156700.0
2012-01-13 09:30:00,31.16,31.31,31.04,31.17,65700.0,20.6696,20.7691,20.59,20.6762,65700.0
2012-01-13 10:00:00,31.16,31.19,30.91,30.98,104200.0,20.6696,20.6895,20.5038,20.5502,104200.0
2012-01-13 10:30:00,30.98,31.0,30.92,31.0,76800.0,20.5502,20.5635,20.5104,20.5635,76800.0
2012-01-13 11:00:00,31.0,31.01,30.96,31.0,65100.0,20.5635,20.5701,20.5369,20.5635,65100.0
2012-01-13 11:30:00,31.0,31.01,30.97,30.99,43700.0,20.5635,20.5701,20.5436,20.5568,43700.0
2012-01-13 12:00:00,30.98,31.0,30.94,31.0,34200.0,20.5502,20.5635,20.5237,20.5635,34200.0
2012-01-13 12:30:00,31.0,31.11,30.99,31.11,18600.0,20.5635,20.6364,20.5568,20.6364,18600.0
2012-01-13 13:00:00,31.1,31.1,31.0,31.03,20000.0,20.6298,20.6298,20.5635,20.5834,20000.0
2012-01-13 13:30:00,31.02,31.16,31.0,31.13,30300.0,20.5767,20.6696,20.5635,20.6497,30300.0
2012-01-13 14:00:00,31.14,31.2,31.11,31.19,30600.0,20.6563,20.6961,20.6364,20.6895,30600.0
2012-01-13 14:30:00,31.19,31.21,31.17,31.2,23300.0,20.6895,20.7028,20.6762,20.6961,23300.0
2012-01-13 15:00:00,31.19,31.27,31.19,31.26,29900.0,20.6895,20.7426,20.6895,20.7359,29900.0
2012-01-13 15:30:00,31.25,31.31,31.23,31.25,75800.0,20.7293,20.7691,20.716,20.7293,75800.0
2012-01-17 09:30:00,31.68,31.8,31.51,31.67,82000.0,21.0145,21.0941,20.9018,21.0079,82000.0
2012-01-17 10:00:00,31.67,31.69,31.61,31.68,54600.0,21.0079,21.0212,20.9681,21.0145,54600.0
2012-01-17 10:30:00,31.68,31.68,31.56,31.63,42400.0,21.0145,21.0145,20.9349,20.9814,42400.0
2012-01-17 11:00:00,31.63,31.66,31.58,31.62,33900.0,20.9814,21.0013,20.9482,20.9747,33900.0
2012-01-17 11:30:00,31.62,31.66,31.61,31.66,21700.0,20.9747,21.0013,20.9681,21.0013,21700.0
2012-01-17 12:00:00,31.65,31.67,31.63,31.63,19900.0,20.9946,21.0079,20.9814,20.9814,19900.0
2012-01-17 12:30:00,31.63,31.64,31.53,31.54,20200.0,20.9814,20.988,20.915,20.9217,20200.0
2012-01-17 13:00:00,31.54,31.63,31.54,31.63,33400.0,20.9217,20.9814,20.9217,20.9814,33400.0
2012-01-17 13:30:00,31.62,31.62,31.56,31.57,19300.0,20.9747,20.9747,20.9349,20.9416,19300.0
2012-01-17 14:00:00,31.57,31.57,31.49,31.49,23200.0,20.9416,20.9416,20.8885,20.8885,23200.0
2012-01-17 14:30:00,31.49,31.5,31.38,31.41,41200.0,20.8885,20.8951,20.8155,20.8354,41200.0
2012-01-17 15:00:00,31.4,31.4,31.29,31.34,66600.0,20.8288,20.8288,20.7558,20.789,66600.0
2012-01-17 15:30:00,31.35,31.39,31.31,31.34,138600.0,20.7956,20.8222,20.7691,20.789,138600.0
2012-01-18 09:30:00,31.32,31.38,31.16,31.21,74500.0,20.7757,20.8155,20.6696,20.7028,74500.0
2012-01-18 10:00:00,31.22,31.33,31.22,31.27,114000.0,20.7094,20.7824,20.7094,20.7426,114000.0
2012-01-18 10:30:00,31.28,31.36,31.27,31.29,67000.0,20.7492,20.8023,20.7426,20.7558,67000.0
2012-01-18 11:00:00,31.3,31.34,31.28,31.32,42600.0,20.7625,20.789,20.7492,20.7757,42600.0
2012-01-18 11:30:00,31.33,31.33,31.29,31.33,46600.0,20.7824,20.7824,20.7558,20.7824,46600.0
2012-01-18 12:00:00,31.32,31.5,31.32,31.5,34600.0,20.7757,20.8951,20.7757,20.8951,34600.0
2012-01-18 12:30:00,31.5,31.55,31.47,31.53,30200.0,20.8951,20.9283,20.8752,20.915,30200.0
2012-01-18 13:00:00,31.54,31.56,31.53,31.54,16700.0,20.9217,20.9349,20.915,20.9217,16700.0
2012-01-18 13:30:00,31.54,31.6,31.53,31.53,22200.0,20.9217,20.9615,20.915,20.915,22200.0
2012-01-18 14:00:00,31.53,31.68,31.53,31.68,32900.0,20.915,21.0145,20.915,21.0145,32900.0
2012-01-18 14:30:00,31.67,31.69,31.6,31.67,49500.0,21.0079,21.0212,20.9615,21.0079,49500.0
2012-01-18 15:00:00,31.68,31.8,31.66,31.79,108700.0,21.0145,21.0941,21.0013,21.0875,108700.0
2012-01-18 15:30:00,31.79,31.87,31.77,31.87,213100.0,21.0875,21.1406,21.0742,21.1406,213100.0
2012-01-19 09:30:00,31.99,32.0,31.82,31.99,70900.0,21.2202,21.2268,21.1074,21.2202,70900.0
2012-01-19 10:00:00,31.98,31.99,31.88,31.98,68900.0,21.2135,21.2202,21.1472,21.2135,68900.0
2012-01-19 10:30:00,31.98,32.03,31.97,31.99,59800.0,21.2135,21.2467,21.2069,21.2202,59800.0
2012-01-19 11:00:00,32.0,32.1,31.99,32.1,31700.0,21.2268,21.2931,21.2202,21.2931,31700.0
2012-01-19 11:30:00,32.1,32.15,32.09,32.14,37300.0,21.2931,21.3263,21.2865,21.3197,37300.0
2012-01-19 12:00:00,32.13,32.21,32.12,32.21,47900.0,21.313,21.3661,21.3064,21.3661,47900.0
2012-01-19 12:30:00,32.2,32.3,32.2,32.3,39100.0,21.3595,21.4258,21.3595,21.4258,39100.0
2012-01-19 13:00:00,32.29,32.29,32.26,32.29,41100.0,21.4192,21.4192,21.3993,21.4192,41100.0
2012-01-19 13:30:00,32.28,32.34,32.27,32.31,40000.0,21.4125,21.4523,21.4059,21.4324,40000.0
2012-01-19 14:00:00,32.3,32.36,32.3,32.31,40900.0,21.4258,21.4656,21.4258,21.4324,40900.0
2012-01-19 14:30:00,32.31,32.32,32.17,32.19,108200.0,21.4324,21.4391,21.3396,21.3528,108200.0
2012-01-19 15:00:00,32.18,32.21,32.09,32.1,151700.0,21.3462,21.3661,21.2865,21.2931,151700.0
2012-01-19 15:30:00,32.09,32.09,31.99,32.03,265500.0,21.2865,21.2865,21.2202,21.2467,265500.0
2012-01-20 09:30:00,32.01,32.51,31.83,32.49,211100.0,21.2334,21.5651,21.114,21.5518,211100.0
2012-01-20 10:00:00,32.51,32.57,32.45,32.47,76900.0,21.5651,21.6049,21.5253,21.5386,76900.0
2012-01-20 10:30:00,32.48,32.49,32.43,32.47,72400.0,21.5452,21.5518,21.512,21.5386,72400.0
2012-01-20 11:00:00,32.47,32.54,32.43,32.53,66700.0,21.5386,21.585,21.512,21.5784,66700.0
2012-01-20 11:30:00,32.53,32.63,32.53,32.62,59800.0,21.5784,21.6447,21.5784,21.6381,59800.0
2012-01-20 12:00:00,32.63,32.66,32.57,32.57,47900.0,21.6447,21.6646,21.6049,21.6049,47900.0
2012-01-20 12:30:00,32.58,32.61,32.57,32.6,49600.0,21.6115,21.6314,21.6049,21.6248,49600.0
2012-01-20 13:00:00,32.6,32.69,32.6,32.66,56800.0,21.6248,21.6845,21.6248,21.6646,56800.0
2012-01-20 13:30:00,32.66,32.71,32.65,32.66,56700.0,21.6646,21.6978,21.658,21.6646,56700.0
2012-01-20 14:00:00,32.67,32.71,32.67,32.68,55000.0,21.6712,21.6978,21.6712,21.6779,55000.0
2012-01-20 14:30:00,32.68,32.69,32.6,32.61,94300.0,21.6779,21.6845,21.6248,21.6314,94300.0
2012-01-20 15:00:00,32.6,32.62,32.56,32.58,102800.0,21.6248,21.6381,21.5983,21.6115,102800.0
2012-01-20 15:30:00,32.58,32.59,32.52,32.56,204600.0,21.6115,21.6182,21.5717,21.5983,204600.0
2012-01-23 09:30:00,32.5,32.7,32.45,32.69,52300.0,21.5585,21.6911,21.5253,21.6845,52300.0
2012-01-23 10:00:00,32.69,32.72,32.67,32.67,36500.0,21.6845,21.7044,21.6712,21.6712,36500.0
2012-01-23 10:30:00,32.68,32.68,32.61,32.63,40200.0,21.6779,21.6779,21.6314,21.6447,40200.0
2012-01-23 11:00:00,32.63,32.64,32.55,32.58,30200.0,21.6447,21.6513,21.5916,21.6115,30200.0
2012-01-23 11:30:00,32.58,32.61,32.42,32.43,39300.0,21.6115,21.6314,21.5054,21.512,39300.0
2012-01-23 12:00:00,32.43,32.43,32.38,32.43,28800.0,21.512,21.512,21.4789,21.512,28800.0
2012-01-23 12:30:00,32.43,32.45,32.38,32.4,22300.0,21.512,21.5253,21.4789,21.4921,22300.0
2012-01-23 13:00:00,32.4,32.45,32.39,32.43,24300.0,21.4921,21.5253,21.4855,21.512,24300.0
2012-01-23 13:30:00,32.43,32.47,32.38,32.42,32300.0,21.512,21.5386,21.4789,21.5054,32300.0
2012-01-23 14:00:00,32.42,32.43,32.36,32.39,19700.0,21.5054,21.512,21.4656,21.4855,19700.0
2012-01-23 14:30:00,32.39,32.43,32.35,32.43,29900.0,21.4855,21.512,21.459,21.512,29900.0
2012-01-23 15:00:00,32.42,32.53,32.39,32.52,58200.0,21.5054,21.5784,21.4855,21.5717,58200.0
2012-01-23 15:30:00,32.53,32.55,32.49,32.49,74500.0,21.5784,21.5916,21.5518,21.5518,74500.0
2012-01-24 09:30:00,32.18,32.36,32.08,32.31,53300.0,21.3462,21.4656,21.2799,21.4324,53300.0
2012-01-24 10:00:00,32.29,32.36,32.27,32.31,60200.0,21.4192,21.4656,21.4059,21.4324,60200.0
2012-01-24 10:30:00,32.31,32.37,32.23,32.26,44900.0,21.4324,21.4722,21.3794,21.3993,44900.0
2012-01-24 11:00:00,32.26,32.31,32.25,32.28,37300.0,21.3993,21.4324,21.3926,21.4125,37300.0
2012-01-24 11:30:00,32.27,32.34,32.25,32.28,38400.0,21.4059,21.4523,21.3926,21.4125,38400.0
2012-01-24 12:00:00,32.28,32.34,32.27,32.33,29600.0,21.4125,21.4523,21.4059,21.4457,29600.0
2012-01-24 12:30:00,32.34,32.43,32.33,32.42,20900.0,21.4523,21.512,21.4457,21.5054,20900.0
2012-01-24 13:00:00,32.42,32.42,32.35,32.36,27900.0,21.5054,21.5054,21.459,21.4656,27900.0
2012-01-24 13:30:00,32.37,32.41,32.36,32.39,24000.0,21.4722,21.4988,21.4656,21.4855,24000.0
2012-01-24 14:00:00,32.4,32.41,32.37,32.41,27400.0,21.4921,21.4988,21.4722,21.4988,27400.0
2012-01-24 14:30:00,32.4,32.47,32.4,32.45,78000.0,21.4921,21.5386,21.4921,21.5253,78000.0
2012-01-24 15:00:00,32.45,32.55,32.44,32.54,59000.0,21.5253,21.5916,21.5187,21.585,59000.0
2012-01-24 15:30:00,32.54,32.55,32.42,32.45,122900.0,21.585,21.5916,21.5054,21.5253,122900.0
2012-01-25 09:30:00,32.43,32.43,32.3,32.32,39200.0,21.512,21.512,21.4258,21.4391,39200.0
2012-01-25 10:00:00,32.3,32.42,32.29,32.35,37200.0,21.4258,21.5054,21.4192,21.459,37200.0
2012-01-25 10:30:00,32.35,32.39,32.3,32.37,34600.0,21.459,21.4855,21.4258,21.4722,34600.0
2012-01-25 11:00:00,32.36,32.38,32.34,32.37,34400.0,21.4656,21.4789,21.4523,21.4722,34400.0
2012-01-25 11:30:00,32.37,32.44,32.36,32.42,21600.0,21.4722,21.5187,21.4656,21.5054,21600.0
2012-01-25 12:00:00,32.43,32.53,32.38,32.48,32400.0,21.512,21.5784,21.4789,21.5452,32400.0
2012-01-25 12:30:00,32.49,32.51,32.36,32.38,41900.0,21.5518,21.5651,21.4656,21.4789,41900.0
2012-01-25 13:00:00,32.36,32.58,32.36,32.53,83800.0,21.4656,21.6115,21.4656,21.5784,83800.0
2012-01-25 13:30:00,32.53,32.67,32.53,32.67,65000.0,21.5784,21.6712,21.5784,21.6712,65000.0
2012-01-25 14:00:00,32.65,32.67,32.51,32.53,73800.0,21.658,21.6712,21.5651,21.5784,73800.0
2012-01-25 14:30:00,32.52,32.63,32.5,32.58,43300.0,21.5717,21.6447,21.5585,21.6115,43300.0
2012-01-25 15:00:00,32.57,32.66,32.55,32.64,82500.0,21.6049,21.6646,21.5916,21.6513,82500.0
2012-01-25 15:30:00,32.64,32.75,32.63,32.73,155200.0,21.6513,21.7243,21.6447,21.711,155200.0
2012-01-26 09:30:00,33.09,33.09,32.8,32.95,68400.0,21.9498,21.9498,21.7575,21.857,68400.0
2012-01-26 10:00:00,32.93,32.94,32.79,32.8,61800.0,21.8437,21.8503,21.7508,21.7575,61800.0
2012-01-26 10:30:00,32.8,32.82,32.77,32.8,54100.0,21.7575,21.7707,21.7376,21.7575,54100.0
2012-01-26 11:00:00,32.8,32.92,32.76,32.91,45500.0,21.7575,21.8371,21.7309,21.8304,45500.0
2012-01-26 11:30:00,32.91,33.09,32.9,33.06,60400.0,21.8304,21.9498,21.8238,21.9299,60400.0
2012-01-26 12:00:00,33.05,33.05,32.9,32.91,38100.0,21.9233,21.9233,21.8238,21.8304,38100.0
2012-01-26 12:30:00,32.91,32.95,32.89,32.95,21200.0,21.8304,21.857,21.8172,21.857,21200.0
2012-01-26 13:00:00,32.95,32.98,32.88,32.88,34000.0,21.857,21.8769,21.8105,21.8105,34000.0
2012-01-26 13:30:00,32.88,32.94,32.84,32.89,77500.0,21.8105,21.8503,21.784,21.8172,77500.0
2012-01-26 14:00:00,32.89,32.93,32.86,32.93,65500.0,21.8172,21.8437,21.7973,21.8437,65500.0
2012-01-26 14:30:00,32.92,32.98,32.91,32.94,53100.0,21.8371,21.8769,21.8304,21.8503,53100.0
2012-01-26 15:00:00,32.94,32.98,32.86,32.86,97200.0,21.8503,21.8769,21.7973,21.7973,97200.0
2012-01-26 15:30:00,32.86,33.08,32.86,33.08,169700.0,21.7973,21.9432,21.7973,21.9432,169700.0
2012-01-27 09:30:00,32.82,33.0,32.75,32.94,62700.0,21.7707,21.8901,21.7243,21.8503,62700.0
2012-01-27 10:00:00,32.95,32.96,32.76,32.78,63000.0,21.857,21.8636,21.7309,21.7442,63000.0
2012-01-27 10:30:00,32.78,32.8,32.66,32.71,59400.0,21.7442,21.7575,21.6646,21.6978,59400.0
2012-01-27 11:00:00,32.71,32.8,32.71,32.73,51300.0,21.6978,21.7575,21.6978,21.711,51300.0
2012-01-27 11:30:00,32.74,32.74,32.62,32.68,43800.0,21.7177,21.7177,21.6381,21.6779,43800.0
2012-01-27 12:00:00,32.68,32.71,32.61,32.66,50800.0,21.6779,21.6978,21.6314,21.6646,50800.0
2012-01-27 12:30:00,32.65,32.67,32.59,32.6,35100.0,21.658,21.6712,21.6182,21.6248,35100.0
2012-01-27 13:00:00,32.6,32.7,32.59,32.68,57400.0,21.6248,21.6911,21.6182,21.6779,57400.0
2012-01-27 13:30:00,32.68,32.82,32.68,32.81,52000.0,21.6779,21.7707,21.6779,21.7641,52000.0
2012-01-27 14:00:00,32.82,32.89,32.82,32.89,42100.0,21.7707,21.8172,21.7707,21.8172,42100.0
2012-01-27 14:30:00,32.88,32.97,32.88,32.94,58700.0,21.8105,21.8702,21.8105,21.8503,58700.0
2012-01-27 15:00:00,32.94,33.04,32.94,33.04,69600.0,21.8503,21.9167,21.8503,21.9167,69600.0
2012-01-27 15:30:00,33.04,33.04,32.93,32.93,162000.0,21.9167,21.9167,21.8437,21.8437,162000.0
2012-01-30 09:30:00,32.75,32.82,32.43,32.55,51500.0,21.7243,21.7707,21.512,21.5916,51500.0
2012-01-30 10:00:00,32.55,32.55,32.44,32.47,45600.0,21.5916,21.5916,21.5187,21.5386,45600.0
2012-01-30 10:30:00,32.47,32.59,32.46,32.5,55800.0,21.5386,21.6182,21.5319,21.5585,55800.0
2012-01-30 11:00:00,32.51,32.54,32.49,32.52,31700.0,21.5651,21.585,21.5518,21.5717,31700.0
2012-01-30 11:30:00,32.52,32.63,32.51,32.61,25200.0,21.5717,21.6447,21.5651,21.6314,25200.0
2012-01-30 12:00:00,32.62,32.64,32.61,32.63,19400.0,21.6381,21.6513,21.6314,21.6447,19400.0
2012-01-30 12:30:00,32.63,32.65,32.6,32.64,16900.0,21.6447,21.658,21.6248,21.6513,16900.0
2012-01-30 13:00:00,32.65,32.69,32.61,32.68,47900.0,21.658,21.6845,21.6314,21.6779,47900.0
2012-01-30 13:30:00,32.68,32.77,32.68,32.75,31500.0,21.6779,21.7376,21.6779,21.7243,31500.0
2012-01-30 14:00:00,32.74,32.79,32.72,32.78,20000.0,21.7177,21.7508,21.7044,21.7442,20000.0
2012-01-30 14:30:00,32.78,32.78,32.65,32.69,44400.0,21.7442,21.7442,21.658,21.6845,44400.0
2012-01-30 15:00:00,32.69,32.71,32.64,32.7,38300.0,21.6845,21.6978,21.6513,21.6911,38300.0
2012-01-30 15:30:00,32.7,32.71,32.62,32.67,100600.0,21.6911,21.6978,21.6381,21.6712,100600.0
2012-01-31 09:30:00,32.79,32.9,32.42,32.45,87600.0,21.7508,21.8238,21.5054,21.5253,87600.0
2012-01-31 10:00:00,32.45,32.54,32.33,32.54,101300.0,21.5253,21.585,21.4457,21.585,101300.0
2012-01-31 10:30:00,32.54,32.57,32.49,32.55,37000.0,21.585,21.6049,21.5518,21.5916,37000.0
2012-01-31 11:00:00,32.55,32.57,32.5,32.55,41900.0,21.5916,21.6049,21.5585,21.5916,41900.0
2012-01-31 11:30:00,32.54,32.57,32.5,32.56,34600.0,21.585,21.6049,21.5585,21.5983,34600.0
2012-01-31 12:00:00,32.56,32.61,32.55,32.59,30700.0,21.5983,21.6314,21.5916,21.6182,30700.0
2012-01-31 12:30:00,32.59,32.61,32.54,32.54,45000.0,21.6182,21.6314,21.585,21.585,45000.0
2012-01-31 13:00:00,32.54,32.6,32.53,32.59,32300.0,21.585,21.6248,21.5784,21.6182,32300.0
2012-01-31 13:30:00,32.59,32.59,32.48,32.51,39300.0,21.6182,21.6182,21.5452,21.5651,39300.0
2012-01-31 14:00:00,32.5,32.64,32.49,32.6,42400.0,21.5585,21.6513,21.5518,21.6248,42400.0
2012-01-31 14:30:00,32.6,32.67,32.6,32.65,34200.0,21.6248,21.6712,21.6248,21.658,34200.0
2012-01-31 15:00:00,32.65,32.69,32.61,32.66,58800.0,21.658,21.6845,21.6314,21.6646,58800.0
2012-01-31 15:30:00,32.65,32.7,32.63,32.68,207500.0,21.658,21.6911,21.6447,21.6779,207500.0
2012-02-01 09:30:00,32.95,33.19,32.93,33.06,59900.0,21.857,22.0162,21.8437,21.9299,59900.0
2012-02-01 10:00:00,33.05,33.36,33.03,33.35,67100.0,21.9233,22.1289,21.91,22.1223,67100.0
2012-02-01 10:30:00,33.34,33.39,33.33,33.38,55100.0,22.1157,22.1488,22.109,22.1422,55100.0
2012-02-01 11:00:00,33.38,33.44,33.32,33.35,58300.0,22.1422,22.182,22.1024,22.1223,58300.0
2012-02-01 11:30:00,33.35,33.36,33.24,33.27,80200.0,22.1223,22.1289,22.0493,22.0692,80200.0
2012-02-01 12:00:00,33.28,33.36,33.28,33.36,42900.0,22.0759,22.1289,22.0759,22.1289,42900.0
2012-02-01 12:30:00,33.36,33.42,33.36,33.41,35800.0,22.1289,22.1687,22.1289,22.1621,35800.0
2012-02-01 13:00:00,33.41,33.41,33.32,33.32,35300.0,22.1621,22.1621,22.1024,22.1024,35300.0
2012-02-01 13:30:00,33.33,33.38,33.28,33.31,55100.0,22.109,22.1422,22.0759,22.0958,55100.0
2012-02-01 14:00:00,33.32,33.33,33.3,33.31,34500.0,22.1024,22.109,22.0891,22.0958,34500.0
2012-02-01 14:30:00,33.3,33.34,33.28,33.32,41000.0,22.0891,22.1157,22.0759,22.1024,41000.0
2012-02-01 15:00:00,33.31,33.35,33.26,33.27,72600.0,22.0958,22.1223,22.0626,22.0692,72600.0
2012-02-01 15:30:00,33.27,33.28,33.18,33.2,169200.0,22.0692,22.0759,22.0095,22.0228,169200.0
2012-02-02 09:30:00,33.27,33.27,33.13,33.23,35600.0,22.0692,22.0692,21.9764,22.0427,35600.0
2012-02-02 10:00:00,33.23,33.31,33.2,33.31,44600.0,22.0427,22.0958,22.0228,22.0958,44600.0
2012-02-02 10:30:00,33.31,33.37,33.29,33.34,40900.0,22.0958,22.1356,22.0825,22.1157,40900.0
2012-02-02 11:00:00,33.35,33.37,33.29,33.3,32200.0,22.1223,22.1356,22.0825,22.0891,32200.0
2012-02-02 11:30:00,33.29,33.3,33.19,33.22,74100.0,22.0825,22.0891,22.0162,22.0361,74100.0
2012-02-02 12:00:00,33.23,33.34,33.23,33.34,45000.0,22.0427,22.1157,22.0427,22.1157,45000.0
2012-02-02 12:30:00,33.34,33.36,33.31,33.36,23700.0,22.1157,22.1289,22.0958,22.1289,23700.0
2012-02-02 13:00:00,33.36,33.36,33.29,33.29,24600.0,22.1289,22.1289,22.0825,22.0825,24600.0
2012-02-02 13:30:00,33.29,33.36,33.27,33.34,63700.0,22.0825,22.1289,22.0692,22.1157,63700.0
2012-02-02 14:00:00,33.34,33.36,33.3,33.3,29100.0,22.1157,22.1289,22.0891,22.0891,29100.0
2012-02-02 14:30:00,33.3,33.31,33.04,33.05,90700.0,22.0891,22.0958,21.9167,21.9233,90700.0
2012-02-02 15:00:00,33.04,33.09,33.04,33.07,119400.0,21.9167,21.9498,21.9167,21.9366,119400.0
2012-02-02 15:30:00,33.07,33.08,32.98,33.04,264800.0,21.9366,21.9432,21.8769,21.9167,264800.0
2012-02-03 09:30:00,33.48,33.48,33.01,33.16,139700.0,22.2085,22.2085,21.8968,21.9963,139700.0
2012-02-03 10:00:00,33.17,33.33,33.09,33.19,151600.0,22.0029,22.109,21.9498,22.0162,151600.0
2012-02-03 10:30:00,33.19,33.26,33.15,33.16,85200.0,22.0162,22.0626,21.9896,21.9963,85200.0
2012-02-03 11:00:00,33.16,33.3,33.16,33.3,64400.0,21.9963,22.0891,21.9963,22.0891,64400.0
2012-02-03 11:30:00,33.3,33.32,33.21,33.22,63800.0,22.0891,22.1024,22.0294,22.0361,63800.0
2012-02-03 12:00:00,33.22,33.37,33.22,33.37,80000.0,22.0361,22.1356,22.0361,22.1356,80000.0
2012-02-03 12:30:00,33.37,33.49,33.36,33.47,127600.0,22.1356,22.2152,22.1289,22.2019,127600.0
2012-02-03 13:00:00,33.47,33.6,33.47,33.53,123300.0,22.2019,22.2881,22.2019,22.2417,123300.0
2012-02-03 13:30:00,33.53,33.53,33.45,33.46,53200.0,22.2417,22.2417,22.1886,22.1953,53200.0
2012-02-03 14:00:00,33.46,33.46,33.37,33.37,43700.0,22.1953,22.1953,22.1356,22.1356,43700.0
2012-02-03 14:30:00,33.38,33.39,33.32,33.34,90100.0,22.1422,22.1488,22.1024,22.1157,90100.0
2012-02-03 15:00:00,33.34,33.35,33.3,33.34,96400.0,22.1157,22.1223,22.0891,22.1157,96400.0
2012-02-03 15:30:00,33.34,33.43,33.3,33.42,233100.0,22.1157,22.1754,22.0891,22.1687,233100.0
2012-02-06 09:30:00,33.12,33.28,33.04,33.11,79200.0,21.9697,22.0759,21.9167,21.9631,79200.0
2012-02-06 10:00:00,33.11,33.2,33.09,33.13,62800.0,21.9631,22.0228,21.9498,21.9764,62800.0
2012-02-06 10:30:00,33.13,33.15,33.11,33.12,39400.0,21.9764,21.9896,21.9631,21.9697,39400.0
2012-02-06 11:00:00,33.13,33.16,33.13,33.15,99500.0,21.9764,21.9963,21.9764,21.9896,99500.0
2012-02-06 11:30:00,33.15,33.16,33.14,33.15,72300.0,21.9896,21.9963,21.983,21.9896,72300.0
2012-02-06 12:00:00,33.15,33.16,33.13,33.14,44900.0,21.9896,21.9963,21.9764,21.983,44900.0
2012-02-06 12:30:00,33.14,33.15,33.11,33.12,54500.0,21.983,21.9896,21.9631,21.9697,54500.0
2012-02-06 13:00:00,33.12,33.13,33.09,33.09,44200.0,21.9697,21.9764,21.9498,21.9498,44200.0
2012-02-06 13:30:00,33.08,33.1,33.01,33.02,52800.0,21.9432,21.9565,21.8968,21.9034,52800.0
2012-02-06 14:00:00,33.01,33.06,33.0,33.0,59900.0,21.8968,21.9299,21.8901,21.8901,59900.0
2012-02-06 14:30:00,33.0,33.11,32.99,33.1,55000.0,21.8901,21.9631,21.8835,21.9565,55000.0
2012-02-06 15:00:00,33.1,33.11,33.02,33.02,124800.0,21.9565,21.9631,21.9034,21.9034,124800.0
2012-02-06 15:30:00,33.02,33.1,33.02,33.1,179500.0,21.9034,21.9565,21.9034,21.9565,179500.0
2012-02-07 09:30:00,33.01,33.18,32.99,33.15,49400.0,21.8968,22.0095,21.8835,21.9896,49400.0
2012-02-07 10:00:00,33.15,33.2,33.11,33.12,69300.0,21.9896,22.0228,21.9631,21.9697,69300.0
2012-02-07 10:30:00,33.13,33.34,33.12,33.34,44300.0,21.9764,22.1157,21.9697,22.1157,44300.0
2012-02-07 11:00:00,33.34,33.5,33.34,33.41,91700.0,22.1157,22.2218,22.1157,22.1621,91700.0
2012-02-07 11:30:00,33.4,33.42,33.28,33.33,30200.0,22.1555,22.1687,22.0759,22.109,30200.0
2012-02-07 12:00:00,33.33,33.46,33.32,33.45,40300.0,22.109,22.1953,22.1024,22.1886,40300.0
2012-02-07 12:30:00,33.45,33.45,33.35,33.41,56600.0,22.1886,22.1886,22.1223,22.1621,56600.0
2012-02-07 13:00:00,33.41,33.46,33.36,33.42,35600.0,22.1621,22.1953,22.1289,22.1687,35600.0
2012-02-07 13:30:00,33.41,33.44,33.39,33.4,43500.0,22.1621,22.182,22.1488,22.1555,43500.0
2012-02-07 14:00:00,33.4,33.42,33.39,33.4,37800.0,22.1555,22.1687,22.1488,22.1555,37800.0
2012-02-07 14:30:00,33.41,33.44,33.36,33.37,62900.0,22.1621,22.182,22.1289,22.1356,62900.0
2012-02-07 15:00:00,33.38,33.6,33.37,33.58,129900.0,22.1422,22.2881,22.1356,22.2749,129900.0
2012-02-07 15:30:00,33.58,33.58,33.44,33.44,172500.0,22.2749,22.2749,22.182,22.182,172500.0
2012-02-08 09:30:00,33.38,33.46,33.27,33.39,83500.0,22.1422,22.1953,22.0692,22.1488,83500.0
2012-02-08 10:00:00,33.39,33.47,33.35,33.39,170800.0,22.1488,22.2019,22.1223,22.1488,170800.0
2012-02-08 10:30:00,33.38,33.39,33.24,33.26,137900.0,22.1422,22.1488,22.0493,22.0626,137900.0
2012-02-08 11:00:00,33.27,33.31,33.19,33.29,115800.0,22.0692,22.0958,22.0162,22.0825,115800.0
2012-02-08 11:30:00,33.29,33.32,33.2,33.29,63000.0,22.0825,22.1024,22.0228,22.0825,63000.0
2012-02-08 12:00:00,33.28,33.35,33.27,33.35,48900.0,22.0759,22.1223,22.0692,22.1223,48900.0
2012-02-08 12:30:00,33.34,33.37,33.33,33.37,35500.0,22.1157,22.1356,22.109,22.1356,35500.0
2012-02-08 13:00:00,33.37,33.48,33.35,33.48,58000.0,22.1356,22.2085,22.1223,22.2085,58000.0
2012-02-08 13:30:00,33.48,33.52,33.43,33.44,105300.0,22.2085,22.2351,22.1754,22.182,105300.0
2012-02-08 14:00:00,33.44,33.45,33.35,33.39,124800.0,22.182,22.1886,22.1223,22.1488,124800.0
2012-02-08 14:30:00,33.4,33.48,33.37,33.46,97200.0,22.1555,22.2085,22.1356,22.1953,97200.0
2012-02-08 15:00:00,33.45,33.52,33.44,33.5,121100.0,22.1886,22.2351,22.182,22.2218,121100.0
2012-02-08 15:30:00,33.49,33.6,33.4,33.47,261800.0,22.2152,22.2881,22.1555,22.2019,261800.0
2012-02-09 09:30:00,33.6,34.24,33.43,34.23,186800.0,22.2881,22.7127,22.1754,22.7061,186800.0
2012-02-09 10:00:00,34.22,34.24,33.7,33.71,228900.0,22.6994,22.7127,22.3545,22.3611,228900.0
2012-02-09 10:30:00,33.71,33.89,33.62,33.81,139300.0,22.3611,22.4805,22.3014,22.4275,139300.0
2012-02-09 11:00:00,33.8,33.93,33.78,33.78,54500.0,22.4208,22.5071,22.4076,22.4076,54500.0
2012-02-09 11:30:00,33.78,33.93,33.56,33.92,75500.0,22.4076,22.5071,22.2616,22.5004,75500.0
2012-02-09 12:00:00,33.92,33.98,33.79,33.91,57700.0,22.5004,22.5402,22.4142,22.4938,57700.0
2012-02-09 12:30:00,33.92,34.07,33.92,34.04,50400.0,22.5004,22.5999,22.5004,22.58,50400.0
2012-02-09 13:00:00,34.04,34.04,33.88,34.04,65700.0,22.58,22.58,22.4739,22.58,65700.0
2012-02-09 13:30:00,34.04,34.22,34.04,34.2,59100.0,22.58,22.6994,22.58,22.6862,59100.0
2012-02-09 14:00:00,34.21,34.31,34.1,34.3,85500.0,22.6928,22.7591,22.6198,22.7525,85500.0
2012-02-09 14:30:00,34.29,34.38,34.16,34.27,125600.0,22.7459,22.8056,22.6596,22.7326,125600.0
2012-02-09 15:00:00,34.27,34.35,34.14,34.17,131800.0,22.7326,22.7857,22.6464,22.6663,131800.0
2012-02-09 15:30:00,34.16,34.32,34.16,34.29,212800.0,22.6596,22.7658,22.6596,22.7459,212800.0
2012-02-10 09:30:00,34.01,34.27,33.79,34.06,87800.0,22.5601,22.7326,22.4142,22.5933,87800.0
2012-02-10 10:00:00,34.05,34.25,34.02,34.23,84100.0,22.5867,22.7193,22.5668,22.7061,84100.0
2012-02-10 10:30:00,34.22,34.45,34.21,34.44,117800.0,22.6994,22.852,22.6928,22.8454,117800.0
2012-02-10 11:00:00,34.44,34.48,34.4,34.42,72200.0,22.8454,22.8719,22.8188,22.8321,72200.0
2012-02-10 11:30:00,34.42,34.65,34.41,34.54,107200.0,22.8321,22.9847,22.8255,22.9117,107200.0
2012-02-10 12:00:00,34.54,34.55,34.45,34.49,38000.0,22.9117,22.9183,22.852,22.8785,38000.0
2012-02-10 12:30:00,34.49,34.56,34.49,34.55,52500.0,22.8785,22.925,22.8785,22.9183,52500.0
2012-02-10 13:00:00,34.55,34.55,34.5,34.5,28100.0,22.9183,22.9183,22.8852,22.8852,28100.0
2012-02-10 13:30:00,34.5,34.5,34.42,34.44,37200.0,22.8852,22.8852,22.8321,22.8454,37200.0
2012-02-10 14:00:00,34.44,34.51,34.43,34.47,121600.0,22.8454,22.8918,22.8387,22.8653,121600.0
2012-02-10 14:30:00,34.47,34.48,34.38,34.43,58600.0,22.8653,22.8719,22.8056,22.8387,58600.0
2012-02-10 15:00:00,34.43,34.44,34.37,34.44,68500.0,22.8387,22.8454,22.7989,22.8454,68500.0
2012-02-10 15:30:00,34.44,34.5,34.42,34.46,153800.0,22.8454,22.8852,22.8321,22.8586,153800.0
2012-02-13 09:30:00,34.63,34.79,34.56,34.71,51900.0,22.9714,23.0775,22.925,23.0245,51900.0
2012-02-13 10:00:00,34.71,34.77,34.62,34.7,45000.0,23.0245,23.0643,22.9648,23.0178,45000.0
2012-02-13 10:30:00,34.69,34.7,34.65,34.67,53000.0,23.0112,23.0178,22.9847,22.9979,53000.0
2012-02-13 11:00:00,34.67,34.67,34.51,34.54,52000.0,22.9979,22.9979,22.8918,22.9117,52000.0
2012-02-13 11:30:00,34.53,34.58,34.47,34.54,68600.0,22.9051,22.9382,22.8653,22.9117,68600.0
2012-02-13 12:00:00,34.54,34.58,34.54,34.54,21600.0,22.9117,22.9382,22.9117,22.9117,21600.0
2012-02-13 12:30:00,34.54,34.63,34.51,34.63,26000.0,22.9117,22.9714,22.8918,22.9714,26000.0
2012-02-13 13:00:00,34.63,34.67,34.61,34.67,25600.0,22.9714,22.9979,22.9581,22.9979,25600.0
2012-02-13 13:30:00,34.67,34.69,34.66,34.69,30800.0,22.9979,23.0112,22.9913,23.0112,30800.0
2012-02-13 14:00:00,34.69,34.7,34.65,34.65,44300.0,23.0112,23.0178,22.9847,22.9847,44300.0
2012-02-13 14:30:00,34.66,34.7,34.63,34.63,29800.0,22.9913,23.0178,22.9714,22.9714,29800.0
2012-02-13 15:00:00,34.63,34.65,34.59,34.61,44300.0,22.9714,22.9847,22.9449,22.9581,44300.0
2012-02-13 15:30:00,34.61,34.64,34.56,34.64,100500.0,22.9581,22.978,22.925,22.978,100500.0
2012-02-14 09:30:00,34.54,34.8,34.27,34.61,52700.0,22.9117,23.0842,22.7326,22.9581,52700.0
2012-02-14 10:00:00,34.6,34.68,34.48,34.65,60800.0,22.9515,23.0046,22.8719,22.9847,60800.0
2012-02-14 10:30:00,34.64,34.68,34.54,34.58,40400.0,22.978,23.0046,22.9117,22.9382,40400.0
2012-02-14 11:00:00,34.57,34.66,34.56,34.65,45400.0,22.9316,22.9913,22.925,22.9847,45400.0
2012-02-14 11:30:00,34.65,34.74,34.61,34.68,64900.0,22.9847,23.0444,22.9581,23.0046,64900.0
2012-02-14 12:00:00,34.69,34.69,34.63,34.63,49900.0,23.0112,23.0112,22.9714,22.9714,49900.0
2012-02-14 12:30:00,34.64,34.65,34.56,34.57,29100.0,22.978,22.9847,22.925,22.9316,29100.0
2012-02-14 13:00:00,34.57,34.67,34.53,34.65,56400.0,22.9316,22.9979,22.9051,22.9847,56400.0
2012-02-14 13:30:00,34.66,34.73,34.66,34.71,41000.0,22.9913,23.0377,22.9913,23.0245,41000.0
2012-02-14 14:00:00,34.71,34.73,34.64,34.7,73400.0,23.0245,23.0377,22.978,23.0178,73400.0
2012-02-14 14:30:00,34.7,34.77,34.63,34.74,72400.0,23.0178,23.0643,22.9714,23.0444,72400.0
2012-02-14 15:00:00,34.74,34.78,34.62,34.64,57000.0,23.0444,23.0709,22.9648,22.978,57000.0
2012-02-14 15:30:00,34.64,34.88,34.62,34.82,159400.0,22.978,23.1372,22.9648,23.0974,159400.0
2012-02-15 09:30:00,34.88,34.95,34.75,34.86,85900.0,23.1372,23.1837,23.051,23.124,85900.0
2012-02-15 10:00:00,34.86,34.96,34.85,34.94,98300.0,23.124,23.1903,23.1173,23.177,98300.0
2012-02-15 10:30:00,34.95,35.0,34.91,34.92,70000.0,23.1837,23.2168,23.1571,23.1638,70000.0
2012-02-15 11:00:00,34.92,34.92,34.75,34.85,75200.0,23.1638,23.1638,23.051,23.1173,75200.0
2012-02-15 11:30:00,34.85,34.96,34.83,34.93,67200.0,23.1173,23.1903,23.1041,23.1704,67200.0
2012-02-15 12:00:00,34.94,34.94,34.9,34.93,32500.0,23.177,23.177,23.1505,23.1704,32500.0
2012-02-15 12:30:00,34.93,34.94,34.85,34.91,62900.0,23.1704,23.177,23.1173,23.1571,62900.0
2012-02-15 13:00:00,34.9,34.95,34.83,34.89,53600.0,23.1505,23.1837,23.1041,23.1439,53600.0
2012-02-15 13:30:00,34.89,34.89,34.78,34.87,49900.0,23.1439,23.1439,23.0709,23.1306,49900.0
2012-02-15 14:00:00,34.88,34.91,34.77,34.82,113500.0,23.1372,23.1571,23.0643,23.0974,113500.0
2012-02-15 14:30:00,34.82,34.83,34.71,34.71,59200.0,23.0974,23.1041,23.0245,23.0245,59200.0
2012-02-15 15:00:00,34.7,34.76,34.68,34.76,93700.0,23.0178,23.0576,23.0046,23.0576,93700.0
2012-02-15 15:30:00,34.76,34.83,34.71,34.78,131100.0,23.0576,23.1041,23.0245,23.0709,131100.0
2012-02-16 09:30:00,34.73,35.25,34.73,35.12,127700.0,23.0377,23.3827,23.0377,23.2964,127700.0
2012-02-16 10:00:00,35.11,35.37,35.11,35.34,59400.0,23.2898,23.4623,23.2898,23.4424,59400.0
2012-02-16 10:30:00,35.35,35.44,35.35,35.41,111500.0,23.449,23.5087,23.449,23.4888,111500.0
2012-02-16 11:00:00,35.41,35.48,35.41,35.43,49700.0,23.4888,23.5352,23.4888,23.5021,49700.0
2012-02-16 11:30:00,35.43,35.52,35.34,35.5,52000.0,23.5021,23.5618,23.4424,23.5485,52000.0
2012-02-16 12:00:00,35.5,35.52,35.45,35.48,55500.0,23.5485,23.5618,23.5153,23.5352,55500.0
2012-02-16 12:30:00,35.48,35.54,35.48,35.51,131100.0,23.5352,23.575,23.5352,23.5551,131100.0
2012-02-16 13:00:00,35.51,35.51,35.43,35.47,39700.0,23.5551,23.5551,23.5021,23.5286,39700.0
2012-02-16 13:30:00,35.47,35.49,35.38,35.43,48400.0,23.5286,23.5419,23.4689,23.5021,48400.0
2012-02-16 14:00:00,35.43,35.44,35.33,35.37,47000.0,23.5021,23.5087,23.4357,23.4623,47000.0
2012-02-16 14:30:00,35.37,35.46,35.34,35.46,66500.0,23.4623,23.522,23.4424,23.522,66500.0
2012-02-16 15:00:00,35.46,35.46,35.33,35.36,77700.0,23.522,23.522,23.4357,23.4556,77700.0
2012-02-16 15:30:00,35.36,35.48,35.34,35.46,174800.0,23.4556,23.5352,23.4424,23.522,174800.0
2012-02-17 09:30:00,35.61,35.8,35.46,35.71,180200.0,23.6215,23.7475,23.522,23.6878,180200.0
2012-02-17 10:00:00,35.67,35.75,35.55,35.75,42800.0,23.6613,23.7143,23.5817,23.7143,42800.0
2012-02-17 10:30:00,35.74,35.76,35.68,35.72,32100.0,23.7077,23.721,23.6679,23.6944,32100.0
2012-02-17 11:00:00,35.72,35.74,35.65,35.7,32600.0,23.6944,23.7077,23.648,23.6812,32600.0
2012-02-17 11:30:00,35.7,35.72,35.66,35.7,18600.0,23.6812,23.6944,23.6546,23.6812,18600.0
2012-02-17 12:00:00,35.71,35.71,35.66,35.66,28300.0,23.6878,23.6878,23.6546,23.6546,28300.0
2012-02-17 12:30:00,35.66,35.67,35.61,35.66,27700.0,23.6546,23.6613,23.6215,23.6546,27700.0
2012-02-17 13:00:00,35.65,35.67,35.6,35.67,26200.0,23.648,23.6613,23.6148,23.6613,26200.0
2012-02-17 13:30:00,35.67,35.71,35.66,35.71,24600.0,23.6613,23.6878,23.6546,23.6878,24600.0
2012-02-17 14:00:00,35.71,35.74,35.7,35.74,23100.0,23.6878,23.7077,23.6812,23.7077,23100.0
2012-02-17 14:30:00,35.74,35.74,35.67,35.7,28300.0,23.7077,23.7077,23.6613,23.6812,28300.0
2012-02-17 15:00:00,35.71,35.77,35.7,35.74,58300.0,23.6878,23.7276,23.6812,23.7077,58300.0
2012-02-17 15:30:00,35.75,35.77,35.68,35.7,165700.0,23.7143,23.7276,23.6679,23.6812,165700.0
2012-02-21 09:30:00,35.82,35.82,35.49,35.76,89700.0,23.7608,23.7608,23.5419,23.721,89700.0
2012-02-21 10:00:00,35.76,35.92,35.75,35.91,63900.0,23.721,23.8271,23.7143,23.8205,63900.0
2012-02-21 10:30:00,35.91,35.94,35.87,35.89,46300.0,23.8205,23.8404,23.7939,23.8072,46300.0
2012-02-21 11:00:00,35.89,35.89,35.79,35.83,45200.0,23.8072,23.8072,23.7409,23.7674,45200.0
2012-02-21 11:30:00,35.83,35.84,35.77,35.82,37400.0,23.7674,23.774,23.7276,23.7608,37400.0
2012-02-21 12:00:00,35.83,35.94,35.83,35.92,35200.0,23.7674,23.8404,23.7674,23.8271,35200.0
2012-02-21 12:30:00,35.93,35.98,35.91,35.98,32200.0,23.8337,23.8669,23.8205,23.8669,32200.0
2012-02-21 13:00:00,35.97,36.0,35.95,35.96,27100.0,23.8603,23.8802,23.847,23.8536,27100.0
2012-02-21 13:30:00,35.95,35.99,35.89,35.92,32200.0,23.847,23.8735,23.8072,23.8271,32200.0
2012-02-21 14:00:00,35.92,35.93,35.82,35.83,39200.0,23.8271,23.8337,23.7608,23.7674,39200.0
2012-02-21 14:30:00,35.82,35.83,35.75,35.79,58500.0,23.7608,23.7674,23.7143,23.7409,58500.0
2012-02-21 15:00:00,35.79,35.92,35.78,35.92,89800.0,23.7409,23.8271,23.7342,23.8271,89800.0
2012-02-21 15:30:00,35.92,36.0,35.87,36.0,226300.0,23.8271,23.8802,23.7939,23.8802,226300.0
2012-02-22 09:30:00,35.78,36.05,35.78,35.91,55000.0,23.7342,23.9133,23.7342,23.8205,55000.0
2012-02-22 10:00:00,35.9,36.05,35.85,35.86,95300.0,23.8138,23.9133,23.7807,23.7873,95300.0
2012-02-22 10:30:00,35.86,35.87,35.77,35.78,53400.0,23.7873,23.7939,23.7276,23.7342,53400.0
2012-02-22 11:00:00,35.78,35.8,35.67,35.69,61100.0,23.7342,23.7475,23.6613,23.6745,61100.0
2012-02-22 11:30:00,35.69,35.7,35.56,35.57,46200.0,23.6745,23.6812,23.5883,23.5949,46200.0
2012-02-22 12:00:00,35.56,35.57,35.48,35.49,33900.0,23.5883,23.5949,23.5352,23.5419,33900.0
2012-02-22 12:30:00,35.48,35.5,35.46,35.5,28000.0,23.5352,23.5485,23.522,23.5485,28000.0
2012-02-22 13:00:00,35.5,35.63,35.48,35.61,40800.0,23.5485,23.6347,23.5352,23.6215,40800.0
2012-02-22 13:30:00,35.61,35.65,35.58,35.62,37900.0,23.6215,23.648,23.6016,23.6281,37900.0
2012-02-22 14:00:00,35.61,35.62,35.58,35.59,38700.0,23.6215,23.6281,23.6016,23.6082,38700.0
2012-02-22 14:30:00,35.59,35.59,35.52,35.56,47500.0,23.6082,23.6082,23.5618,23.5883,47500.0
2012-02-22 15:00:00,35.55,35.6,35.52,35.58,64500.0,23.5817,23.6148,23.5618,23.6016,64500.0
2012-02-22 15:30:00,35.57,35.64,35.55,35.57,149000.0,23.5949,23.6414,23.5817,23.5949,149000.0
2012-02-23 09:30:00,35.56,35.79,35.5,35.62,79000.0,23.5883,23.7409,23.5485,23.6281,79000.0
2012-02-23 10:00:00,35.62,35.67,35.56,35.66,66700.0,23.6281,23.6613,23.5883,23.6546,66700.0
2012-02-23 10:30:00,35.67,35.84,35.66,35.76,66300.0,23.6613,23.774,23.6546,23.721,66300.0
2012-02-23 11:00:00,35.76,35.77,35.69,35.76,62300.0,23.721,23.7276,23.6745,23.721,62300.0
2012-02-23 11:30:00,35.77,35.85,35.77,35.82,76500.0,23.7276,23.7807,23.7276,23.7608,76500.0
2012-02-23 12:00:00,35.82,35.89,35.81,35.89,37500.0,23.7608,23.8072,23.7541,23.8072,37500.0
2012-02-23 12:30:00,35.89,35.95,35.81,35.82,25800.0,23.8072,23.847,23.7541,23.7608,25800.0
2012-02-23 13:00:00,35.81,35.89,35.78,35.86,32500.0,23.7541,23.8072,23.7342,23.7873,32500.0
2012-02-23 13:30:00,35.85,35.92,35.81,35.88,59500.0,23.7807,23.8271,23.7541,23.8006,59500.0
2012-02-23 14:00:00,35.88,35.88,35.79,35.8,36300.0,23.8006,23.8006,23.7409,23.7475,36300.0
2012-02-23 14:30:00,35.8,35.86,35.73,35.74,70200.0,23.7475,23.7873,23.7011,23.7077,70200.0
2012-02-23 15:00:00,35.73,35.8,35.72,35.79,63600.0,23.7011,23.7475,23.6944,23.7409,63600.0
2012-02-23 15:30:00,35.79,35.87,35.77,35.85,150000.0,23.7409,23.7939,23.7276,23.7807,150000.0
2012-02-24 09:30:00,36.0,36.0,35.73,35.76,71500.0,23.8802,23.8802,23.7011,23.721,71500.0
2012-02-24 10:00:00,35.76,35.8,35.66,35.7,78100.0,23.721,23.7475,23.6546,23.6812,78100.0
2012-02-24 10:30:00,35.71,35.82,35.71,35.75,45600.0,23.6878,23.7608,23.6878,23.7143,45600.0
2012-02-24 11:00:00,35.75,35.83,35.74,35.81,28800.0,23.7143,23.7674,23.7077,23.7541,28800.0
2012-02-24 11:30:00,35.82,35.87,35.79,35.86,44200.0,23.7608,23.7939,23.7409,23.7873,44200.0
2012-02-24 12:00:00,35.86,35.89,35.84,35.84,43800.0,23.7873,23.8072,23.774,23.774,43800.0
2012-02-24 12:30:00,35.85,35.92,35.84,35.86,28900.0,23.7807,23.8271,23.774,23.7873,28900.0
2012-02-24 13:00:00,35.87,35.88,35.76,35.76,50500.0,23.7939,23.8006,23.721,23.721,50500.0
2012-02-24 13:30:00,35.77,35.78,35.69,35.72,46300.0,23.7276,23.7342,23.6745,23.6944,46300.0
2012-02-24 14:00:00,35.72,35.77,35.69,35.7,50300.0,23.6944,23.7276,23.6745,23.6812,50300.0
2012-02-24 14:30:00,35.69,35.69,35.64,35.65,74100.0,23.6745,23.6745,23.6414,23.648,74100.0
2012-02-24 15:00:00,35.65,35.76,35.63,35.76,102300.0,23.648,23.721,23.6347,23.721,102300.0
2012-02-24 15:30:00,35.75,35.77,35.69,35.74,204800.0,23.7143,23.7276,23.6745,23.7077,204800.0
2012-02-27 09:30:00,35.47,35.57,35.27,35.36,81400.0,23.5286,23.5949,23.3959,23.4556,81400.0
2012-02-27 10:00:00,35.36,35.6,35.36,35.6,88000.0,23.4556,23.6148,23.4556,23.6148,88000.0
2012-02-27 10:30:00,35.6,35.82,35.59,35.73,66300.0,23.6148,23.7608,23.6082,23.7011,66300.0
2012-02-27 11:00:00,35.73,35.83,35.7,35.74,60600.0,23.7011,23.7674,23.6812,23.7077,60600.0
2012-02-27 11:30:00,35.74,35.78,35.7,35.77,35700.0,23.7077,23.7342,23.6812,23.7276,35700.0
2012-02-27 12:00:00,35.77,35.82,35.75,35.78,34400.0,23.7276,23.7608,23.7143,23.7342,34400.0
2012-02-27 12:30:00,35.77,35.9,35.77,35.81,35900.0,23.7276,23.8138,23.7276,23.7541,35900.0
2012-02-27 13:00:00,35.81,35.84,35.78,35.82,53800.0,23.7541,23.774,23.7342,23.7608,53800.0
2012-02-27 13:30:00,35.81,35.83,35.68,35.69,44500.0,23.7541,23.7674,23.6679,23.6745,44500.0
2012-02-27 14:00:00,35.7,35.75,35.7,35.72,29100.0,23.6812,23.7143,23.6812,23.6944,29100.0
2012-02-27 14:30:00,35.72,35.72,35.66,35.67,36300.0,23.6944,23.6944,23.6546,23.6613,36300.0
2012-02-27 15:00:00,35.67,35.74,35.61,35.63,81000.0,23.6613,23.7077,23.6215,23.6347,81000.0
2012-02-27 15:30:00,35.64,35.7,35.59,35.67,228600.0,23.6414,23.6812,23.6082,23.6613,228600.0
2012-02-28 09:30:00,35.55,35.71,35.37,35.43,70300.0,23.5817,23.6878,23.4623,23.5021,70300.0
2012-02-28 10:00:00,35.44,35.57,35.33,35.45,107200.0,23.5087,23.5949,23.4357,23.5153,107200.0
2012-02-28 10:30:00,35.46,35.52,35.42,35.49,75600.0,23.522,23.5618,23.4954,23.5419,75600.0
2012-02-28 11:00:00,35.49,35.64,35.48,35.59,96700.0,23.5419,23.6414,23.5352,23.6082,96700.0
2012-02-28 11:30:00,35.59,35.6,35.5,35.57,40600.0,23.6082,23.6148,23.5485,23.5949,40600.0
2012-02-28 12:00:00,35.57,35.58,35.4,35.41,35500.0,23.5949,23.6016,23.4822,23.4888,35500.0
2012-02-28 12:30:00,35.41,35.52,35.38,35.51,45100.0,23.4888,23.5618,23.4689,23.5551,45100.0
2012-02-28 13:00:00,35.51,35.52,35.4,35.41,45600.0,23.5551,23.5618,23.4822,23.4888,45600.0
2012-02-28 13:30:00,35.4,35.4,35.23,35.29,103100.0,23.4822,23.4822,23.3694,23.4092,103100.0
2012-02-28 14:00:00,35.29,35.34,35.25,35.27,65000.0,23.4092,23.4424,23.3827,23.3959,65000.0
2012-02-28 14:30:00,35.27,35.34,35.27,35.29,71200.0,23.3959,23.4424,23.3959,23.4092,71200.0
2012-02-28 15:00:00,35.29,35.41,35.27,35.41,100000.0,23.4092,23.4888,23.3959,23.4888,100000.0
2012-02-28 15:30:00,35.41,35.44,35.31,35.41,179200.0,23.4888,23.5087,23.4225,23.4888,179200.0
2012-02-29 09:30:00,35.55,35.57,35.37,35.37,65600.0,23.5817,23.5949,23.4623,23.4623,65600.0
2012-02-29 10:00:00,35.38,35.45,35.32,35.34,107600.0,23.4689,23.5153,23.4291,23.4424,107600.0
2012-02-29 10:30:00,35.34,35.39,35.17,35.3,94300.0,23.4424,23.4755,23.3296,23.4158,94300.0
2012-02-29 11:00:00,35.3,35.31,35.08,35.11,70300.0,23.4158,23.4225,23.2699,23.2898,70300.0
2012-02-29 11:30:00,35.09,35.27,35.08,35.24,76500.0,23.2765,23.3959,23.2699,23.376,76500.0
2012-02-29 12:00:00,35.23,35.33,35.21,35.31,51200.0,23.3694,23.4357,23.3561,23.4225,51200.0
2012-02-29 12:30:00,35.3,35.32,35.25,35.25,35800.0,23.4158,23.4291,23.3827,23.3827,35800.0
2012-02-29 13:00:00,35.26,35.37,35.25,35.36,57100.0,23.3893,23.4623,23.3827,23.4556,57100.0
2012-02-29 13:30:00,35.36,35.44,35.34,35.43,54400.0,23.4556,23.5087,23.4424,23.5021,54400.0
2012-02-29 14:00:00,35.44,35.45,35.41,35.44,66800.0,23.5087,23.5153,23.4888,23.5087,66800.0
2012-02-29 14:30:00,35.44,35.46,35.37,35.43,89500.0,23.5087,23.522,23.4623,23.5021,89500.0
2012-02-29 15:00:00,35.44,35.44,35.37,35.38,84300.0,23.5087,23.5087,23.4623,23.4689,84300.0
2012-02-29 15:30:00,35.38,35.39,35.17,35.17,441700.0,23.4689,23.4755,23.3296,23.3296,441700.0
2012-03-01 09:30:00,35.17,35.52,35.17,35.46,66300.0,23.3296,23.5618,23.3296,23.522,66300.0
2012-03-01 10:00:00,35.47,35.47,35.26,35.38,121500.0,23.5286,23.5286,23.3893,23.4689,121500.0
2012-03-01 10:30:00,35.38,35.41,35.29,35.39,142400.0,23.4689,23.4888,23.4092,23.4755,142400.0
2012-03-01 11:00:00,35.4,35.4,35.25,35.27,107600.0,23.4822,23.4822,23.3827,23.3959,107600.0
2012-03-01 11:30:00,35.28,35.3,35.23,35.24,81100.0,23.4026,23.4158,23.3694,23.376,81100.0
2012-03-01 12:00:00,35.25,35.4,35.22,35.39,71000.0,23.3827,23.4822,23.3628,23.4755,71000.0
2012-03-01 12:30:00,35.38,35.4,35.29,35.29,55200.0,23.4689,23.4822,23.4092,23.4092,55200.0
2012-03-01 13:00:00,35.29,35.32,35.23,35.31,68600.0,23.4092,23.4291,23.3694,23.4225,68600.0
2012-03-01 13:30:00,35.32,35.32,35.21,35.25,80800.0,23.4291,23.4291,23.3561,23.3827,80800.0
2012-03-01 14:00:00,35.25,35.25,35.17,35.18,96500.0,23.3827,23.3827,23.3296,23.3362,96500.0
2012-03-01 14:30:00,35.17,35.18,35.11,35.17,151900.0,23.3296,23.3362,23.2898,23.3296,151900.0
2012-03-01 15:00:00,35.18,35.2,35.04,35.07,186200.0,23.3362,23.3495,23.2434,23.2633,186200.0
2012-03-01 15:30:00,35.07,35.08,34.98,35.01,489700.0,23.2633,23.2699,23.2036,23.2235,489700.0
2012-03-02 09:30:00,34.84,34.84,34.48,34.52,323200.0,23.1107,23.1107,22.8719,22.8984,323200.0
2012-03-02 10:00:00,34.52,34.79,34.51,34.79,224900.0,22.8984,23.0775,22.8918,23.0775,224900.0
2012-03-02 10:30:00,34.79,34.79,34.65,34.66,216600.0,23.0775,23.0775,22.9847,22.9913,216600.0
2012-03-02 11:00:00,34.66,34.67,34.5,34.5,186200.0,22.9913,22.9979,22.8852,22.8852,186200.0
2012-03-02 11:30:00,34.51,34.52,34.32,34.33,129800.0,22.8918,22.8984,22.7658,22.7724,129800.0
2012-03-02 12:00:00,34.33,34.48,34.3,34.47,143400.0,22.7724,22.8719,22.7525,22.8653,143400.0
2012-03-02 12:30:00,34.47,34.56,34.45,34.47,138200.0,22.8653,22.925,22.852,22.8653,138200.0
2012-03-02 13:00:00,34.48,34.5,34.42,34.49,109300.0,22.8719,22.8852,22.8321,22.8785,109300.0
2012-03-02 13:30:00,34.49,34.52,34.48,34.49,111500.0,22.8785,22.8984,22.8719,22.8785,111500.0
2012-03-02 14:00:00,34.49,34.59,34.47,34.59,149300.0,22.8785,22.9449,22.8653,22.9449,149300.0
2012-03-02 14:30:00,34.59,34.63,34.59,34.6,135100.0,22.9449,22.9714,22.9449,22.9515,135100.0
2012-03-02 15:00:00,34.61,34.64,34.55,34.55,275800.0,22.9581,22.978,22.9183,22.9183,275800.0
2012-03-02 15:30:00,34.56,34.57,34.42,34.49,440900.0,22.925,22.9316,22.8321,22.8785,440900.0
2012-03-05 09:30:00,34.47,34.73,34.35,34.65,186500.0,22.8653,23.0377,22.7857,22.9847,186500.0
2012-03-05 10:00:00,34.65,34.78,34.65,34.7,187300.0,22.9847,23.0709,22.9847,23.0178,187300.0
2012-03-05 10:30:00,34.7,34.94,34.69,34.87,154200.0,23.0178,23.177,23.0112,23.1306,154200.0
2012-03-05 11:00:00,34.86,34.92,34.81,34.9,112100.0,23.124,23.1638,23.0908,23.1505,112100.0
2012-03-05 11:30:00,34.91,34.91,34.76,34.76,85200.0,23.1571,23.1571,23.0576,23.0576,85200.0
2012-03-05 12:00:00,34.77,34.79,34.73,34.77,133200.0,23.0643,23.0775,23.0377,23.0643,133200.0
2012-03-05 12:30:00,34.77,34.87,34.77,34.82,63400.0,23.0643,23.1306,23.0643,23.0974,63400.0
2012-03-05 13:00:00,34.82,34.93,34.82,34.88,68800.0,23.0974,23.1704,23.0974,23.1372,68800.0
2012-03-05 13:30:00,34.89,34.97,34.87,34.97,73500.0,23.1439,23.1969,23.1306,23.1969,73500.0
2012-03-05 14:00:00,34.96,35.2,34.96,35.19,173700.0,23.1903,23.3495,23.1903,23.3429,173700.0
2012-03-05 14:30:00,35.18,35.32,35.16,35.25,136700.0,23.3362,23.4291,23.323,23.3827,136700.0
2012-03-05 15:00:00,35.26,35.29,35.18,35.26,126700.0,23.3893,23.4092,23.3362,23.3893,126700.0
2012-03-05 15:30:00,35.27,35.38,35.21,35.27,363500.0,23.3959,23.4689,23.3561,23.3959,363500.0
2012-03-06 09:30:00,34.94,35.06,34.84,34.93,59300.0,23.177,23.2566,23.1107,23.1704,59300.0
2012-03-06 10:00:00,34.95,34.95,34.73,34.73,74800.0,23.1837,23.1837,23.0377,23.0377,74800.0
2012-03-06 10:30:00,34.74,34.76,34.62,34.67,57900.0,23.0444,23.0576,22.9648,22.9979,57900.0
2012-03-06 11:00:00,34.67,34.74,34.63,34.67,47500.0,22.9979,23.0444,22.9714,22.9979,47500.0
2012-03-06 11:30:00,34.66,34.66,34.58,34.6,43400.0,22.9913,22.9913,22.9382,22.9515,43400.0
2012-03-06 12:00:00,34.59,34.61,34.51,34.56,39200.0,22.9449,22.9581,22.8918,22.925,39200.0
2012-03-06 12:30:00,34.55,34.68,34.55,34.62,39400.0,22.9183,23.0046,22.9183,22.9648,39400.0
2012-03-06 13:00:00,34.62,34.65,34.55,34.58,33300.0,22.9648,22.9847,22.9183,22.9382,33300.0
2012-03-06 13:30:00,34.58,34.62,34.55,34.6,46300.0,22.9382,22.9648,22.9183,22.9515,46300.0
2012-03-06 14:00:00,34.59,34.65,34.51,34.54,53200.0,22.9449,22.9847,22.8918,22.9117,53200.0
2012-03-06 14:30:00,34.53,34.57,34.51,34.54,40800.0,22.9051,22.9316,22.8918,22.9117,40800.0
2012-03-06 15:00:00,34.53,34.56,34.47,34.48,75600.0,22.9051,22.925,22.8653,22.8719,75600.0
2012-03-06 15:30:00,34.48,34.53,34.45,34.5,195100.0,22.8719,22.9051,22.852,22.8852,195100.0
2012-03-07 09:30:00,34.66,34.9,34.48,34.5,91300.0,22.9913,23.1505,22.8719,22.8852,91300.0
2012-03-07 10:00:00,34.51,34.57,34.4,34.43,68000.0,22.8918,22.9316,22.8188,22.8387,68000.0
2012-03-07 10:30:00,34.43,34.5,34.42,34.49,42600.0,22.8387,22.8852,22.8321,22.8785,42600.0
2012-03-07 11:00:00,34.5,34.62,34.46,34.62,46100.0,22.8852,22.9648,22.8586,22.9648,46100.0
2012-03-07 11:30:00,34.62,34.64,34.56,34.63,39000.0,22.9648,22.978,22.925,22.9714,39000.0
2012-03-07 12:00:00,34.64,34.65,34.54,34.58,36200.0,22.978,22.9847,22.9117,22.9382,36200.0
2012-03-07 12:30:00,34.59,34.67,34.57,34.62,43000.0,22.9449,22.9979,22.9316,22.9648,43000.0
2012-03-07 13:00:00,34.63,34.71,34.62,34.69,33900.0,22.9714,23.0245,22.9648,23.0112,33900.0
2012-03-07 13:30:00,34.69,34.71,34.66,34.69,31800.0,23.0112,23.0245,22.9913,23.0112,31800.0
2012-03-07 14:00:00,34.69,34.72,34.66,34.66,63000.0,23.0112,23.0311,22.9913,22.9913,63000.0
2012-03-07 14:30:00,34.67,34.79,34.65,34.78,62700.0,22.9979,23.0775,22.9847,23.0709,62700.0
2012-03-07 15:00:00,34.79,34.79,34.53,34.53,274400.0,23.0775,23.0775,22.9051,22.9051,274400.0
2012-03-07 15:30:00,34.54,34.77,34.44,34.74,1153400.0,22.9117,23.0643,22.8454,23.0444,1153400.0
2012-03-08 09:30:00,34.83,35.13,34.73,34.8,69400.0,23.1041,23.3031,23.0377,23.0842,69400.0
2012-03-08 10:00:00,34.8,34.85,34.64,34.65,71000.0,23.0842,23.1173,22.978,22.9847,71000.0
2012-03-08 10:30:00,34.64,34.75,34.62,34.72,44300.0,22.978,23.051,22.9648,23.0311,44300.0
2012-03-08 11:00:00,34.72,34.83,34.72,34.78,82200.0,23.0311,23.1041,23.0311,23.0709,82200.0
2012-03-08 11:30:00,34.79,34.94,34.78,34.9,54900.0,23.0775,23.177,23.0709,23.1505,54900.0
2012-03-08 12:00:00,34.9,34.95,34.83,34.84,24500.0,23.1505,23.1837,23.1041,23.1107,24500.0
2012-03-08 12:30:00,34.83,34.86,34.78,34.79,45200.0,23.1041,23.124,23.0709,23.0775,45200.0
2012-03-08 13:00:00,34.79,34.84,34.78,34.84,26900.0,23.0775,23.1107,23.0709,23.1107,26900.0
2012-03-08 13:30:00,34.83,34.85,34.78,34.78,34300.0,23.1041,23.1173,23.0709,23.0709,34300.0
2012-03-08 14:00:00,34.78,34.84,34.78,34.84,30500.0,23.0709,23.1107,23.0709,23.1107,30500.0
2012-03-08 14:30:00,34.85,34.91,34.8,34.86,64200.0,23.1173,23.1571,23.0842,23.124,64200.0
2012-03-08 15:00:00,34.86,34.92,34.82,34.9,60500.0,23.124,23.1638,23.0974,23.1505,60500.0
2012-03-08 15:30:00,34.91,34.99,34.87,34.93,240600.0,23.1571,23.2102,23.1306,23.1704,240600.0
2012-03-09 09:30:00,34.96,35.11,34.93,35.02,32700.0,23.1903,23.2898,23.1704,23.2301,32700.0
2012-03-09 10:00:00,35.03,35.13,35.0,35.09,46800.0,23.2367,23.3031,23.2168,23.2765,46800.0
2012-03-09 10:30:00,35.11,35.16,35.08,35.13,53700.0,23.2898,23.323,23.2699,23.3031,53700.0
2012-03-09 11:00:00,35.13,35.16,35.04,35.04,40000.0,23.3031,23.323,23.2434,23.2434,40000.0
2012-03-09 11:30:00,35.05,35.05,35.0,35.02,38000.0,23.25,23.25,23.2168,23.2301,38000.0
2012-03-09 12:00:00,35.02,35.04,35.0,35.02,21100.0,23.2301,23.2434,23.2168,23.2301,21100.0
2012-03-09 12:30:00,35.03,35.03,34.98,34.99,21200.0,23.2367,23.2367,23.2036,23.2102,21200.0
2012-03-09 13:00:00,35.0,35.05,35.0,35.02,23900.0,23.2168,23.25,23.2168,23.2301,23900.0
2012-03-09 13:30:00,35.03,35.07,35.02,35.05,30800.0,23.2367,23.2633,23.2301,23.25,30800.0
2012-03-09 14:00:00,35.06,35.09,35.04,35.05,28600.0,23.2566,23.2765,23.2434,23.25,28600.0
2012-03-09 14:30:00,35.05,35.1,34.96,34.98,74200.0,23.25,23.2832,23.1903,23.2036,74200.0
2012-03-09 15:00:00,34.99,35.03,34.97,34.98,43000.0,23.2102,23.2367,23.1969,23.2036,43000.0
2012-03-09 15:30:00,34.98,35.04,34.94,35.04,136500.0,23.2036,23.2434,23.177,23.2434,136500.0
2012-03-12 09:30:00,35.05,35.15,35.0,35.06,23500.0,23.25,23.3163,23.2168,23.2566,23500.0
2012-03-12 10:00:00,35.05,35.19,34.99,35.17,43400.0,23.25,23.3429,23.2102,23.3296,43400.0
2012-03-12 10:30:00,35.17,35.22,35.13,35.15,54900.0,23.3296,23.3628,23.3031,23.3163,54900.0
2012-03-12 11:00:00,35.16,35.19,35.04,35.05,78400.0,23.323,23.3429,23.2434,23.25,78400.0
2012-03-12 11:30:00,35.06,35.09,34.99,35.0,33100.0,23.2566,23.2765,23.2102,23.2168,33100.0
2012-03-12 12:00:00,35.01,35.17,34.98,35.16,28400.0,23.2235,23.3296,23.2036,23.323,28400.0
2012-03-12 12:30:00,35.16,35.17,35.13,35.17,25600.0,23.323,23.3296,23.3031,23.3296,25600.0
2012-03-12 13:00:00,35.16,35.21,35.14,35.21,30300.0,23.323,23.3561,23.3097,23.3561,30300.0
2012-03-12 13:30:00,35.2,35.3,35.2,35.26,37500.0,23.3495,23.4158,23.3495,23.3893,37500.0
2012-03-12 14:00:00,35.26,35.26,35.24,35.26,28300.0,23.3893,23.3893,23.376,23.3893,28300.0
2012-03-12 14:30:00,35.25,35.25,35.18,35.19,28900.0,23.3827,23.3827,23.3362,23.3429,28900.0
2012-03-12 15:00:00,35.2,35.2,35.11,35.14,56700.0,23.3495,23.3495,23.2898,23.3097,56700.0
2012-03-12 15:30:00,35.13,35.16,35.09,35.12,126500.0,23.3031,23.323,23.2765,23.2964,126500.0
2012-03-13 09:30:00,35.26,35.3,35.19,35.22,30300.0,23.3893,23.4158,23.3429,23.3628,30300.0
2012-03-13 10:00:00,35.22,35.28,35.16,35.17,35900.0,23.3628,23.4026,23.323,23.3296,35900.0
2012-03-13 10:30:00,35.17,35.26,35.17,35.25,31000.0,23.3296,23.3893,23.3296,23.3827,31000.0
2012-03-13 11:00:00,35.25,35.28,35.21,35.27,41000.0,23.3827,23.4026,23.3561,23.3959,41000.0
2012-03-13 11:30:00,35.27,35.34,35.26,35.29,42700.0,23.3959,23.4424,23.3893,23.4092,42700.0
2012-03-13 12:00:00,35.29,35.32,35.27,35.29,26000.0,23.4092,23.4291,23.3959,23.4092,26000.0
2012-03-13 12:30:00,35.29,35.35,35.29,35.35,25000.0,23.4092,23.449,23.4092,23.449,25000.0
2012-03-13 13:00:00,35.34,35.47,35.33,35.4,50100.0,23.4424,23.5286,23.4357,23.4822,50100.0
2012-03-13 13:30:00,35.41,35.41,35.34,35.34,47800.0,23.4888,23.4888,23.4424,23.4424,47800.0
2012-03-13 14:00:00,35.34,35.41,35.31,35.34,64000.0,23.4424,23.4888,23.4225,23.4424,64000.0
2012-03-13 14:30:00,35.35,35.4,35.32,35.37,88200.0,23.449,23.4822,23.4291,23.4623,88200.0
2012-03-13 15:00:00,35.36,35.76,35.35,35.72,192600.0,23.4556,23.721,23.449,23.6944,192600.0
2012-03-13 15:30:00,35.72,35.89,35.68,35.89,318100.0,23.6944,23.8072,23.6679,23.8072,318100.0
2012-03-14 09:30:00,35.88,35.89,35.66,35.74,71300.0,23.8006,23.8072,23.6546,23.7077,71300.0
2012-03-14 10:00:00,35.74,35.76,35.7,35.7,83000.0,23.7077,23.721,23.6812,23.6812,83000.0
2012-03-14 10:30:00,35.71,35.71,35.53,35.53,38000.0,23.6878,23.6878,23.5684,23.5684,38000.0
2012-03-14 11:00:00,35.54,35.56,35.48,35.51,40500.0,23.575,23.5883,23.5352,23.5551,40500.0
2012-03-14 11:30:00,35.52,35.65,35.52,35.63,37700.0,23.5618,23.648,23.5618,23.6347,37700.0
2012-03-14 12:00:00,35.64,35.7,35.63,35.66,19800.0,23.6414,23.6812,23.6347,23.6546,19800.0
2012-03-14 12:30:00,35.66,35.72,35.66,35.68,26300.0,23.6546,23.6944,23.6546,23.6679,26300.0
2012-03-14 13:00:00,35.69,35.71,35.64,35.67,65200.0,23.6745,23.6878,23.6414,23.6613,65200.0
2012-03-14 13:30:00,35.67,35.67,35.56,35.56,36200.0,23.6613,23.6613,23.5883,23.5883,36200.0
2012-03-14 14:00:00,35.57,35.61,35.56,35.61,25300.0,23.5949,23.6215,23.5883,23.6215,25300.0
2012-03-14 14:30:00,35.61,35.67,35.59,35.67,26300.0,23.6215,23.6613,23.6082,23.6613,26300.0
2012-03-14 15:00:00,35.66,35.67,35.56,35.64,43500.0,23.6546,23.6613,23.5883,23.6414,43500.0
2012-03-14 15:30:00,35.64,35.65,35.5,35.56,213600.0,23.6414,23.648,23.5485,23.5883,213600.0
2012-03-15 09:30:00,35.61,35.65,35.44,35.55,56300.0,23.6215,23.648,23.5087,23.5817,56300.0
2012-03-15 10:00:00,35.56,35.71,35.54,35.65,67100.0,23.5883,23.6878,23.575,23.648,67100.0
2012-03-15 10:30:00,35.65,35.76,35.65,35.66,53000.0,23.648,23.721,23.648,23.6546,53000.0
2012-03-15 11:00:00,35.67,35.73,35.6,35.73,40600.0,23.6613,23.7011,23.6148,23.7011,40600.0
2012-03-15 11:30:00,35.74,35.82,35.73,35.81,30500.0,23.7077,23.7608,23.7011,23.7541,30500.0
2012-03-15 12:00:00,35.81,35.9,35.81,35.88,52800.0,23.7541,23.8138,23.7541,23.8006,52800.0
2012-03-15 12:30:00,35.88,36.0,35.87,35.92,29800.0,23.8006,23.8802,23.7939,23.8271,29800.0
2012-03-15 13:00:00,35.91,35.92,35.84,35.85,38700.0,23.8205,23.8271,23.774,23.7807,38700.0
2012-03-15 13:30:00,35.85,35.91,35.84,35.91,41900.0,23.7807,23.8205,23.774,23.8205,41900.0
2012-03-15 14:00:00,35.9,35.95,35.89,35.93,37000.0,23.8138,23.847,23.8072,23.8337,37000.0
2012-03-15 14:30:00,35.94,35.94,35.86,35.87,36300.0,23.8404,23.8404,23.7873,23.7939,36300.0
2012-03-15 15:00:00,35.87,35.93,35.86,35.91,65200.0,23.7939,23.8337,23.7873,23.8205,65200.0
2012-03-15 15:30:00,35.91,36.02,35.91,35.97,161500.0,23.8205,23.8934,23.8205,23.8603,161500.0
2012-03-16 09:30:00,36.02,36.02,35.68,35.69,270000.0,23.8934,23.8934,23.6679,23.6745,270000.0
2012-03-16 10:00:00,35.69,35.79,35.61,35.62,62600.0,23.6745,23.7409,23.6215,23.6281,62600.0
2012-03-16 10:30:00,35.62,35.7,35.61,35.63,54800.0,23.6281,23.6812,23.6215,23.6347,54800.0
2012-03-16 11:00:00,35.63,35.64,35.55,35.59,60000.0,23.6347,23.6414,23.5817,23.6082,60000.0
2012-03-16 11:30:00,35.58,35.62,35.55,35.61,27900.0,23.6016,23.6281,23.5817,23.6215,27900.0
2012-03-16 12:00:00,35.61,35.62,35.53,35.6,33200.0,23.6215,23.6281,23.5684,23.6148,33200.0
2012-03-16 12:30:00,35.6,35.63,35.59,35.59,34400.0,23.6148,23.6347,23.6082,23.6082,34400.0
2012-03-16 13:00:00,35.59,35.59,35.51,35.51,24400.0,23.6082,23.6082,23.5551,23.5551,24400.0
2012-03-16 13:30:00,35.52,35.53,35.46,35.53,31200.0,23.5618,23.5684,23.522,23.5684,31200.0
2012-03-16 14:00:00,35.53,35.6,35.53,35.6,48000.0,23.5684,23.6148,23.5684,23.6148,48000.0
2012-03-16 14:30:00,35.59,35.66,35.58,35.61,69700.0,23.6082,23.6546,23.6016,23.6215,69700.0
2012-03-16 15:00:00,35.6,35.61,35.54,35.6,48900.0,23.6148,23.6215,23.575,23.6148,48900.0
2012-03-16 15:30:00,35.6,35.61,35.52,35.54,135200.0,23.6148,23.6215,23.5618,23.575,135200.0
2012-03-19 09:30:00,35.11,35.27,35.03,35.24,61500.0,23.5568,23.6641,23.5031,23.644,61500.0
2012-03-19 10:00:00,35.23,35.23,35.07,35.2,42400.0,23.6373,23.6373,23.5299,23.6172,42400.0
2012-03-19 10:30:00,35.2,35.21,35.11,35.11,78400.0,23.6172,23.6239,23.5568,23.5568,78400.0
2012-03-19 11:00:00,35.11,35.13,34.99,35.05,68400.0,23.5568,23.5702,23.4763,23.5165,68400.0
2012-03-19 11:30:00,35.05,35.2,35.04,35.2,51300.0,23.5165,23.6172,23.5098,23.6172,51300.0
2012-03-19 12:00:00,35.19,35.2,35.09,35.1,46800.0,23.6105,23.6172,23.5434,23.5501,46800.0
2012-03-19 12:30:00,35.11,35.16,35.07,35.07,44900.0,23.5568,23.5903,23.5299,23.5299,44900.0
2012-03-19 13:00:00,35.07,35.15,35.06,35.13,39500.0,23.5299,23.5836,23.5232,23.5702,39500.0
2012-03-19 13:30:00,35.13,35.17,35.12,35.15,38800.0,23.5702,23.597,23.5635,23.5836,38800.0
2012-03-19 14:00:00,35.15,35.24,35.15,35.24,39100.0,23.5836,23.644,23.5836,23.644,39100.0
2012-03-19 14:30:00,35.24,35.24,35.13,35.14,56000.0,23.644,23.644,23.5702,23.5769,56000.0
2012-03-19 15:00:00,35.14,35.17,35.07,35.08,68100.0,23.5769,23.597,23.5299,23.5367,68100.0
2012-03-19 15:30:00,35.07,35.12,35.05,35.1,151500.0,23.5299,23.5635,23.5165,23.5501,151500.0
2012-03-20 09:30:00,34.89,35.06,34.89,35.03,38400.0,23.4092,23.5232,23.4092,23.5031,38400.0
2012-03-20 10:00:00,35.04,35.14,35.0,35.11,45000.0,23.5098,23.5769,23.483,23.5568,45000.0
2012-03-20 10:30:00,35.1,35.28,35.1,35.26,46100.0,23.5501,23.6708,23.5501,23.6574,46100.0
2012-03-20 11:00:00,35.26,35.28,35.2,35.21,30000.0,23.6574,23.6708,23.6172,23.6239,30000.0
2012-03-20 11:30:00,35.21,35.22,35.17,35.21,26400.0,23.6239,23.6306,23.597,23.6239,26400.0
2012-03-20 12:00:00,35.21,35.27,35.2,35.24,24000.0,23.6239,23.6641,23.6172,23.644,24000.0
2012-03-20 12:30:00,35.24,35.26,35.21,35.24,22700.0,23.644,23.6574,23.6239,23.644,22700.0
2012-03-20 13:00:00,35.24,35.31,35.24,35.29,27200.0,23.644,23.691,23.644,23.6776,27200.0
2012-03-20 13:30:00,35.28,35.32,35.28,35.31,21400.0,23.6708,23.6977,23.6708,23.691,21400.0
2012-03-20 14:00:00,35.31,35.33,35.27,35.28,22800.0,23.691,23.7044,23.6641,23.6708,22800.0
2012-03-20 14:30:00,35.28,35.28,35.22,35.24,21300.0,23.6708,23.6708,23.6306,23.644,21300.0
2012-03-20 15:00:00,35.25,35.29,35.22,35.23,32300.0,23.6507,23.6776,23.6306,23.6373,32300.0
2012-03-20 15:30:00,35.24,35.25,35.1,35.17,129700.0,23.644,23.6507,23.5501,23.597,129700.0
2012-03-21 09:30:00,35.2,35.42,35.07,35.37,159000.0,23.6172,23.7648,23.5299,23.7312,159000.0
2012-03-21 10:00:00,35.38,35.38,35.22,35.35,61100.0,23.7379,23.7379,23.6306,23.7178,61100.0
2012-03-21 10:30:00,35.36,35.37,35.14,35.15,35400.0,23.7245,23.7312,23.5769,23.5836,35400.0
2012-03-21 11:00:00,35.15,35.22,35.12,35.19,22900.0,23.5836,23.6306,23.5635,23.6105,22900.0
2012-03-21 11:30:00,35.2,35.26,35.16,35.16,27800.0,23.6172,23.6574,23.5903,23.5903,27800.0
2012-03-21 12:00:00,35.15,35.24,35.15,35.21,13300.0,23.5836,23.644,23.5836,23.6239,13300.0
2012-03-21 12:30:00,35.22,35.23,35.18,35.18,13400.0,23.6306,23.6373,23.6037,23.6037,13400.0
2012-03-21 13:00:00,35.18,35.18,35.11,35.15,11000.0,23.6037,23.6037,23.5568,23.5836,11000.0
2012-03-21 13:30:00,35.15,35.16,35.11,35.16,14200.0,23.5836,23.5903,23.5568,23.5903,14200.0
2012-03-21 14:00:00,35.16,35.19,35.13,35.14,19700.0,23.5903,23.6105,23.5702,23.5769,19700.0
2012-03-21 14:30:00,35.14,35.16,35.1,35.11,22700.0,23.5769,23.5903,23.5501,23.5568,22700.0
2012-03-21 15:00:00,35.12,35.2,35.12,35.18,56600.0,23.5635,23.6172,23.5635,23.6037,56600.0
2012-03-21 15:30:00,35.18,35.19,35.07,35.1,103900.0,23.6037,23.6105,23.5299,23.5501,103900.0
2012-03-22 09:30:00,34.82,34.9,34.68,34.75,65000.0,23.3622,23.4159,23.2683,23.3152,65000.0
2012-03-22 10:00:00,34.77,34.89,34.76,34.8,43500.0,23.3287,23.4092,23.322,23.3488,43500.0
2012-03-22 10:30:00,34.8,34.82,34.7,34.71,52100.0,23.3488,23.3622,23.2817,23.2884,52100.0
2012-03-22 11:00:00,34.72,34.78,34.7,34.77,34300.0,23.2951,23.3354,23.2817,23.3287,34300.0
2012-03-22 11:30:00,34.78,34.78,34.73,34.77,24800.0,23.3354,23.3354,23.3018,23.3287,24800.0
2012-03-22 12:00:00,34.78,34.8,34.74,34.77,22000.0,23.3354,23.3488,23.3085,23.3287,22000.0
2012-03-22 12:30:00,34.77,34.87,34.75,34.87,27100.0,23.3287,23.3958,23.3152,23.3958,27100.0
2012-03-22 13:00:00,34.87,34.91,34.81,34.9,43600.0,23.3958,23.4226,23.3555,23.4159,43600.0
2012-03-22 13:30:00,34.89,34.89,34.84,34.87,31200.0,23.4092,23.4092,23.3756,23.3958,31200.0
2012-03-22 14:00:00,34.88,34.88,34.76,34.79,28900.0,23.4025,23.4025,23.322,23.3421,28900.0
2012-03-22 14:30:00,34.79,34.8,34.73,34.77,24900.0,23.3421,23.3488,23.3018,23.3287,24900.0
2012-03-22 15:00:00,34.76,34.76,34.68,34.76,56800.0,23.322,23.322,23.2683,23.322,56800.0
2012-03-22 15:30:00,34.76,34.84,34.75,34.76,155700.0,23.322,23.3756,23.3152,23.322,155700.0
2012-03-23 09:30:00,34.65,34.82,34.64,34.74,42500.0,23.2481,23.3622,23.2414,23.3085,42500.0
2012-03-23 10:00:00,34.74,34.75,34.56,34.59,31500.0,23.3085,23.3152,23.1878,23.2079,31500.0
2012-03-23 10:30:00,34.59,34.69,34.58,34.66,21800.0,23.2079,23.275,23.2012,23.2549,21800.0
2012-03-23 11:00:00,34.66,34.75,34.64,34.72,19000.0,23.2549,23.3152,23.2414,23.2951,19000.0
2012-03-23 11:30:00,34.73,34.81,34.72,34.79,27100.0,23.3018,23.3555,23.2951,23.3421,27100.0
2012-03-23 12:00:00,34.79,34.81,34.76,34.8,13300.0,23.3421,23.3555,23.322,23.3488,13300.0
2012-03-23 12:30:00,34.79,34.93,34.73,34.91,40700.0,23.3421,23.436,23.3018,23.4226,40700.0
2012-03-23 13:00:00,34.91,34.93,34.89,34.91,32700.0,23.4226,23.436,23.4092,23.4226,32700.0
2012-03-23 13:30:00,34.91,34.93,34.8,34.8,71500.0,23.4226,23.436,23.3488,23.3488,71500.0
2012-03-23 14:00:00,34.8,34.85,34.77,34.83,37600.0,23.3488,23.3823,23.3287,23.3689,37600.0
2012-03-23 14:30:00,34.83,34.85,34.77,34.78,41800.0,23.3689,23.3823,23.3287,23.3354,41800.0
2012-03-23 15:00:00,34.78,34.81,34.76,34.81,34500.0,23.3354,23.3555,23.322,23.3555,34500.0
2012-03-23 15:30:00,34.81,34.85,34.77,34.78,157300.0,23.3555,23.3823,23.3287,23.3354,157300.0
2012-03-26 09:30:00,35.1,35.23,35.03,35.22,53700.0,23.5501,23.6373,23.5031,23.6306,53700.0
2012-03-26 10:00:00,35.23,35.4,35.22,35.37,35000.0,23.6373,23.7514,23.6306,23.7312,35000.0
2012-03-26 10:30:00,35.36,35.37,35.14,35.14,36400.0,23.7245,23.7312,23.5769,23.5769,36400.0
2012-03-26 11:00:00,35.15,35.15,35.08,35.13,51400.0,23.5836,23.5836,23.5367,23.5702,51400.0
2012-03-26 11:30:00,35.12,35.21,35.11,35.17,45500.0,23.5635,23.6239,23.5568,23.597,45500.0
2012-03-26 12:00:00,35.17,35.22,35.15,35.15,20500.0,23.597,23.6306,23.5836,23.5836,20500.0
2012-03-26 12:30:00,35.15,35.2,35.12,35.16,27900.0,23.5836,23.6172,23.5635,23.5903,27900.0
2012-03-26 13:00:00,35.16,35.18,35.15,35.18,18400.0,23.5903,23.6037,23.5836,23.6037,18400.0
2012-03-26 13:30:00,35.17,35.18,35.09,35.11,30300.0,23.597,23.6037,23.5434,23.5568,30300.0
2012-03-26 14:00:00,35.12,35.19,35.1,35.19,27400.0,23.5635,23.6105,23.5501,23.6105,27400.0
2012-03-26 14:30:00,35.19,35.25,35.18,35.23,45600.0,23.6105,23.6507,23.6037,23.6373,45600.0
2012-03-26 15:00:00,35.24,35.3,35.2,35.23,57100.0,23.644,23.6843,23.6172,23.6373,57100.0
2012-03-26 15:30:00,35.23,35.31,35.2,35.3,153600.0,23.6373,23.691,23.6172,23.6843,153600.0
2012-03-27 09:30:00,35.4,35.47,35.3,35.47,37300.0,23.7514,23.7983,23.6843,23.7983,37300.0
2012-03-27 10:00:00,35.45,35.46,35.34,35.4,23200.0,23.7849,23.7916,23.7111,23.7514,23200.0
2012-03-27 10:30:00,35.39,35.42,35.31,35.35,20100.0,23.7446,23.7648,23.691,23.7178,20100.0
2012-03-27 11:00:00,35.37,35.43,35.34,35.4,53200.0,23.7312,23.7715,23.7111,23.7514,53200.0
2012-03-27 11:30:00,35.39,35.44,35.37,35.43,15600.0,23.7446,23.7782,23.7312,23.7715,15600.0
2012-03-27 12:00:00,35.44,35.44,35.38,35.38,22100.0,23.7782,23.7782,23.7379,23.7379,22100.0
2012-03-27 12:30:00,35.38,35.39,35.35,35.38,15200.0,23.7379,23.7446,23.7178,23.7379,15200.0
2012-03-27 13:00:00,35.38,35.38,35.32,35.32,17600.0,23.7379,23.7379,23.6977,23.6977,17600.0
2012-03-27 13:30:00,35.33,35.37,35.33,35.35,24600.0,23.7044,23.7312,23.7044,23.7178,24600.0
2012-03-27 14:00:00,35.36,35.41,35.36,35.36,47900.0,23.7245,23.7581,23.7245,23.7245,47900.0
2012-03-27 14:30:00,35.35,35.36,35.3,35.31,22400.0,23.7178,23.7245,23.6843,23.691,22400.0
2012-03-27 15:00:00,35.31,35.34,35.26,35.29,35900.0,23.691,23.7111,23.6574,23.6776,35900.0
2012-03-27 15:30:00,35.3,35.32,35.22,35.25,91300.0,23.6843,23.6977,23.6306,23.6507,91300.0
2012-03-28 09:30:00,35.18,35.34,35.1,35.26,48200.0,23.6037,23.7111,23.5501,23.6574,48200.0
2012-03-28 10:00:00,35.25,35.38,35.25,35.33,60700.0,23.6507,23.7379,23.6507,23.7044,60700.0
2012-03-28 10:30:00,35.33,35.33,35.13,35.19,49700.0,23.7044,23.7044,23.5702,23.6105,49700.0
2012-03-28 11:00:00,35.19,35.23,35.16,35.2,43400.0,23.6105,23.6373,23.5903,23.6172,43400.0
2012-03-28 11:30:00,35.21,35.21,35.07,35.15,75800.0,23.6239,23.6239,23.5299,23.5836,75800.0
2012-03-28 12:00:00,35.15,35.15,35.07,35.1,32200.0,23.5836,23.5836,23.5299,23.5501,32200.0
2012-03-28 12:30:00,35.11,35.12,35.07,35.1,22400.0,23.5568,23.5635,23.5299,23.5501,22400.0
2012-03-28 13:00:00,35.1,35.12,35.07,35.09,28200.0,23.5501,23.5635,23.5299,23.5434,28200.0
2012-03-28 13:30:00,35.1,35.13,35.07,35.11,33500.0,23.5501,23.5702,23.5299,23.5568,33500.0
2012-03-28 14:00:00,35.12,35.12,34.98,35.04,50300.0,23.5635,23.5635,23.4696,23.5098,50300.0
2012-03-28 14:30:00,35.04,35.05,34.99,35.02,141500.0,23.5098,23.5165,23.4763,23.4964,141500.0
2012-03-28 15:00:00,35.02,35.11,35.01,35.1,69300.0,23.4964,23.5568,23.4897,23.5501,69300.0
2012-03-28 15:30:00,35.09,35.15,35.03,35.13,357500.0,23.5434,23.5836,23.5031,23.5702,357500.0
2012-03-29 09:30:00,34.93,35.02,34.72,34.74,54700.0,23.436,23.4964,23.2951,23.3085,54700.0
2012-03-29 10:00:00,34.75,34.84,34.69,34.69,115800.0,23.3152,23.3756,23.275,23.275,115800.0
2012-03-29 10:30:00,34.68,34.76,34.64,34.67,86500.0,23.2683,23.322,23.2414,23.2616,86500.0
2012-03-29 11:00:00,34.67,34.7,34.58,34.58,106100.0,23.2616,23.2817,23.2012,23.2012,106100.0
2012-03-29 11:30:00,34.58,34.66,34.58,34.66,48900.0,23.2012,23.2549,23.2012,23.2549,48900.0
2012-03-29 12:00:00,34.66,34.68,34.55,34.55,40800.0,23.2549,23.2683,23.1811,23.1811,40800.0
2012-03-29 12:30:00,34.56,34.63,34.55,34.63,40200.0,23.1878,23.2347,23.1811,23.2347,40200.0
2012-03-29 13:00:00,34.62,34.62,34.53,34.61,42600.0,23.228,23.228,23.1676,23.2213,42600.0
2012-03-29 13:30:00,34.61,34.63,34.57,34.6,31200.0,23.2213,23.2347,23.1945,23.2146,31200.0
2012-03-29 14:00:00,34.61,34.7,34.59,34.69,35700.0,23.2213,23.2817,23.2079,23.275,35700.0
2012-03-29 14:30:00,34.69,34.76,34.66,34.72,41200.0,23.275,23.322,23.2549,23.2951,41200.0
2012-03-29 15:00:00,34.72,34.82,34.71,34.75,78000.0,23.2951,23.3622,23.2884,23.3152,78000.0
2012-03-29 15:30:00,34.76,34.79,34.71,34.76,241300.0,23.322,23.3421,23.2884,23.322,241300.0
2012-03-30 09:30:00,34.98,35.0,34.73,34.74,43300.0,23.4696,23.483,23.3018,23.3085,43300.0
2012-03-30 10:00:00,34.74,34.83,34.66,34.72,76900.0,23.3085,23.3689,23.2549,23.2951,76900.0
2012-03-30 10:30:00,34.72,34.74,34.54,34.54,88300.0,23.2951,23.3085,23.1743,23.1743,88300.0
2012-03-30 11:00:00,34.55,34.79,34.55,34.79,57700.0,23.1811,23.3421,23.1811,23.3421,57700.0
2012-03-30 11:30:00,34.79,34.8,34.7,34.7,72800.0,23.3421,23.3488,23.2817,23.2817,72800.0
2012-03-30 12:00:00,34.7,34.71,34.61,34.62,48400.0,23.2817,23.2884,23.2213,23.228,48400.0
2012-03-30 12:30:00,34.62,34.68,34.61,34.62,120800.0,23.228,23.2683,23.2213,23.228,120800.0
2012-03-30 13:00:00,34.63,34.76,34.63,34.73,41300.0,23.2347,23.322,23.2347,23.3018,41300.0
2012-03-30 13:30:00,34.73,34.76,34.69,34.69,28300.0,23.3018,23.322,23.275,23.275,28300.0
2012-03-30 14:00:00,34.69,34.71,34.67,34.68,80100.0,23.275,23.2884,23.2616,23.2683,80100.0
2012-03-30 14:30:00,34.68,34.71,34.67,34.68,76600.0,23.2683,23.2884,23.2616,23.2683,76600.0
2012-03-30 15:00:00,34.67,34.69,34.6,34.6,77600.0,23.2616,23.275,23.2146,23.2146,77600.0
2012-03-30 15:30:00,34.61,34.64,34.49,34.51,331500.0,23.2213,23.2414,23.1408,23.1542,331500.0
2012-04-02 09:30:00,34.33,34.47,34.26,34.4,105800.0,23.0334,23.1274,22.9865,23.0804,105800.0
2012-04-02 10:00:00,34.39,34.62,34.39,34.58,76500.0,23.0737,23.228,23.0737,23.2012,76500.0
2012-04-02 10:30:00,34.59,34.66,34.58,34.65,52600.0,23.2079,23.2549,23.2012,23.2481,52600.0
2012-04-02 11:00:00,34.65,34.72,34.59,34.72,53800.0,23.2481,23.2951,23.2079,23.2951,53800.0
2012-04-02 11:30:00,34.71,34.76,34.7,34.76,36300.0,23.2884,23.322,23.2817,23.322,36300.0
2012-04-02 12:00:00,34.76,34.81,34.73,34.79,50800.0,23.322,23.3555,23.3018,23.3421,50800.0
2012-04-02 12:30:00,34.79,34.82,34.76,34.79,37200.0,23.3421,23.3622,23.322,23.3421,37200.0
2012-04-02 13:00:00,34.78,34.87,34.75,34.82,58600.0,23.3354,23.3958,23.3152,23.3622,58600.0
2012-04-02 13:30:00,34.83,34.86,34.76,34.76,68800.0,23.3689,23.389,23.322,23.322,68800.0
2012-04-02 14:00:00,34.75,34.82,34.72,34.82,104300.0,23.3152,23.3622,23.2951,23.3622,104300.0
2012-04-02 14:30:00,34.82,35.05,34.82,35.01,108900.0,23.3622,23.5165,23.3622,23.4897,108900.0
2012-04-02 15:00:00,35.01,35.02,34.92,34.94,73400.0,23.4897,23.4964,23.4293,23.4427,73400.0
2012-04-02 15:30:00,34.93,34.94,34.75,34.8,255700.0,23.436,23.4427,23.3152,23.3488,255700.0
2012-04-03 09:30:00,34.7,34.97,34.53,34.96,47500.0,23.2817,23.4629,23.1676,23.4561,47500.0
2012-04-03 10:00:00,34.95,34.95,34.82,34.93,88200.0,23.4494,23.4494,23.3622,23.436,88200.0
2012-04-03 10:30:00,34.94,35.0,34.92,34.92,43800.0,23.4427,23.483,23.4293,23.4293,43800.0
2012-04-03 11:00:00,34.93,34.98,34.86,34.91,89400.0,23.436,23.4696,23.389,23.4226,89400.0
2012-04-03 11:30:00,34.9,34.93,34.72,34.76,79600.0,23.4159,23.436,23.2951,23.322,79600.0
2012-04-03 12:00:00,34.77,34.78,34.63,34.67,43700.0,23.3287,23.3354,23.2347,23.2616,43700.0
2012-04-03 12:30:00,34.67,34.72,34.65,34.7,31500.0,23.2616,23.2951,23.2481,23.2817,31500.0
2012-04-03 13:00:00,34.7,34.7,34.62,34.63,87600.0,23.2817,23.2817,23.228,23.2347,87600.0
2012-04-03 13:30:00,34.63,34.73,34.6,34.73,68500.0,23.2347,23.3018,23.2146,23.3018,68500.0
2012-04-03 14:00:00,34.72,34.72,34.49,34.58,91100.0,23.2951,23.2951,23.1408,23.2012,91100.0
2012-04-03 14:30:00,34.59,34.75,34.53,34.71,126900.0,23.2079,23.3152,23.1676,23.2884,126900.0
2012-04-03 15:00:00,34.71,34.84,34.71,34.77,77200.0,23.2884,23.3756,23.2884,23.3287,77200.0
2012-04-03 15:30:00,34.77,34.95,34.77,34.92,171800.0,23.3287,23.4494,23.3287,23.4293,171800.0
2012-04-04 09:30:00,34.66,34.77,34.63,34.75,31600.0,23.2549,23.3287,23.2347,23.3152,31600.0
2012-04-04 10:00:00,34.73,34.74,34.48,34.49,70200.0,23.3018,23.3085,23.1341,23.1408,70200.0
2012-04-04 10:30:00,34.48,34.5,34.32,34.32,84200.0,23.1341,23.1475,23.0267,23.0267,84200.0
2012-04-04 11:00:00,34.33,34.37,34.3,34.33,80300.0,23.0334,23.0603,23.0133,23.0334,80300.0
2012-04-04 11:30:00,34.33,34.46,34.33,34.43,54500.0,23.0334,23.1207,23.0334,23.1005,54500.0
2012-04-04 12:00:00,34.43,34.45,34.39,34.43,102800.0,23.1005,23.114,23.0737,23.1005,102800.0
2012-04-04 12:30:00,34.43,34.48,34.4,34.47,52000.0,23.1005,23.1341,23.0804,23.1274,52000.0
2012-04-04 13:00:00,34.48,34.5,34.42,34.42,98900.0,23.1341,23.1475,23.0938,23.0938,98900.0
2012-04-04 13:30:00,34.42,34.53,34.41,34.52,73100.0,23.0938,23.1676,23.0871,23.1609,73100.0
2012-04-04 14:00:00,34.53,34.58,34.48,34.52,40800.0,23.1676,23.2012,23.1341,23.1609,40800.0
2012-04-04 14:30:00,34.51,34.65,34.49,34.57,104400.0,23.1542,23.2481,23.1408,23.1945,104400.0
2012-04-04 15:00:00,34.57,34.6,34.49,34.5,132900.0,23.1945,23.2146,23.1408,23.1475,132900.0
2012-04-04 15:30:00,34.5,34.54,34.42,34.43,209700.0,23.1475,23.1743,23.0938,23.1005,209700.0
2012-04-05 09:30:00,34.23,34.33,34.15,34.21,55100.0,22.9664,23.0334,22.9127,22.9529,55100.0
2012-04-05 10:00:00,34.2,34.24,34.14,34.22,91500.0,22.9462,22.9731,22.906,22.9596,91500.0
2012-04-05 10:30:00,34.22,34.29,34.18,34.29,54700.0,22.9596,23.0066,22.9328,23.0066,54700.0
2012-04-05 11:00:00,34.29,34.29,34.22,34.23,34000.0,23.0066,23.0066,22.9596,22.9664,34000.0
2012-04-05 11:30:00,34.24,34.25,34.13,34.15,112200.0,22.9731,22.9798,22.8993,22.9127,112200.0
2012-04-05 12:00:00,34.15,34.2,34.14,34.16,86800.0,22.9127,22.9462,22.906,22.9194,86800.0
2012-04-05 12:30:00,34.17,34.18,34.11,34.15,135500.0,22.9261,22.9328,22.8858,22.9127,135500.0
2012-04-05 13:00:00,34.15,34.19,34.12,34.15,80000.0,22.9127,22.9395,22.8926,22.9127,80000.0
2012-04-05 13:30:00,34.15,34.16,34.08,34.12,57500.0,22.9127,22.9194,22.8657,22.8926,57500.0
2012-04-05 14:00:00,34.12,34.2,34.1,34.2,64200.0,22.8926,22.9462,22.8791,22.9462,64200.0
2012-04-05 14:30:00,34.19,34.24,34.18,34.23,43900.0,22.9395,22.9731,22.9328,22.9664,43900.0
2012-04-05 15:00:00,34.23,34.27,34.22,34.27,52500.0,22.9664,22.9932,22.9596,22.9932,52500.0
2012-04-05 15:30:00,34.27,34.3,34.22,34.24,151800.0,22.9932,23.0133,22.9596,22.9731,151800.0
2012-04-09 09:30:00,33.8,33.8,33.44,33.53,106300.0,22.6778,22.6778,22.4363,22.4967,106300.0
2012-04-09 10:00:00,33.54,33.63,33.53,33.58,80000.0,22.5034,22.5638,22.4967,22.5302,80000.0
2012-04-09 10:30:00,33.58,33.58,33.49,33.5,58000.0,22.5302,22.5302,22.4699,22.4766,58000.0
2012-04-09 11:00:00,33.5,33.55,33.47,33.53,158000.0,22.4766,22.5101,22.4564,22.4967,158000.0
2012-04-09 11:30:00,33.54,33.54,33.44,33.47,45900.0,22.5034,22.5034,22.4363,22.4564,45900.0
2012-04-09 12:00:00,33.46,33.51,33.46,33.49,106700.0,22.4497,22.4833,22.4497,22.4699,106700.0
2012-04-09 12:30:00,33.5,33.6,33.49,33.58,45500.0,22.4766,22.5437,22.4699,22.5302,45500.0
2012-04-09 13:00:00,33.57,33.61,33.5,33.51,46100.0,22.5235,22.5504,22.4766,22.4833,46100.0
2012-04-09 13:30:00,33.52,33.59,33.51,33.59,83200.0,22.49,22.537,22.4833,22.537,83200.0
2012-04-09 14:00:00,33.59,33.64,33.54,33.64,35700.0,22.537,22.5705,22.5034,22.5705,35700.0
2012-04-09 14:30:00,33.63,33.69,33.62,33.66,59700.0,22.5638,22.604,22.5571,22.5839,59700.0
2012-04-09 15:00:00,33.66,33.73,33.66,33.7,66500.0,22.5839,22.6309,22.5839,22.6108,66500.0
2012-04-09 15:30:00,33.69,33.7,33.61,33.62,164500.0,22.604,22.6108,22.5504,22.5571,164500.0
2012-04-10 09:30:00,33.51,33.61,33.34,33.48,44900.0,22.4833,22.5504,22.3692,22.4631,44900.0
2012-04-10 10:00:00,33.46,33.46,33.32,33.37,78900.0,22.4497,22.4497,22.3558,22.3893,78900.0
2012-04-10 10:30:00,33.38,33.46,33.35,33.37,62800.0,22.3961,22.4497,22.3759,22.3893,62800.0
2012-04-10 11:00:00,33.38,33.42,33.3,33.36,45600.0,22.3961,22.4229,22.3424,22.3826,45600.0
2012-04-10 11:30:00,33.36,33.36,33.21,33.28,70600.0,22.3826,22.3826,22.282,22.329,70600.0
2012-04-10 12:00:00,33.29,33.3,33.2,33.23,66700.0,22.3357,22.3424,22.2753,22.2954,66700.0
2012-04-10 12:30:00,33.24,33.27,33.22,33.25,60400.0,22.3021,22.3222,22.2887,22.3088,60400.0
2012-04-10 13:00:00,33.26,33.27,33.19,33.19,94500.0,22.3155,22.3222,22.2686,22.2686,94500.0
2012-04-10 13:30:00,33.19,33.23,33.15,33.16,104900.0,22.2686,22.2954,22.2417,22.2484,104900.0
2012-04-10 14:00:00,33.16,33.27,33.15,33.25,155500.0,22.2484,22.3222,22.2417,22.3088,155500.0
2012-04-10 14:30:00,33.27,33.27,33.15,33.21,69100.0,22.3222,22.3222,22.2417,22.282,69100.0
2012-04-10 15:00:00,33.21,33.22,33.1,33.12,85700.0,22.282,22.2887,22.2082,22.2216,85700.0
2012-04-10 15:30:00,33.12,33.2,33.06,33.07,185700.0,22.2216,22.2753,22.1814,22.1881,185700.0
2012-04-11 09:30:00,33.43,33.44,33.3,33.34,110900.0,22.4296,22.4363,22.3424,22.3692,110900.0
2012-04-11 10:00:00,33.34,33.53,33.34,33.44,102400.0,22.3692,22.4967,22.3692,22.4363,102400.0
2012-04-11 10:30:00,33.44,33.51,33.44,33.48,62500.0,22.4363,22.4833,22.4363,22.4631,62500.0
2012-04-11 11:00:00,33.49,33.49,33.37,33.39,69200.0,22.4699,22.4699,22.3893,22.4028,69200.0
2012-04-11 11:30:00,33.4,33.42,33.33,33.35,53200.0,22.4095,22.4229,22.3625,22.3759,53200.0
2012-04-11 12:00:00,33.34,33.44,33.34,33.43,50000.0,22.3692,22.4363,22.3692,22.4296,50000.0
2012-04-11 12:30:00,33.43,33.46,33.38,33.46,101900.0,22.4296,22.4497,22.3961,22.4497,101900.0
2012-04-11 13:00:00,33.45,33.47,33.41,33.43,39500.0,22.443,22.4564,22.4162,22.4296,39500.0
2012-04-11 13:30:00,33.42,33.52,33.41,33.5,38700.0,22.4229,22.49,22.4162,22.4766,38700.0
2012-04-11 14:00:00,33.49,33.49,33.38,33.39,63600.0,22.4699,22.4699,22.3961,22.4028,63600.0
2012-04-11 14:30:00,33.4,33.42,33.34,33.41,75300.0,22.4095,22.4229,22.3692,22.4162,75300.0
2012-04-11 15:00:00,33.41,33.45,33.39,33.44,106800.0,22.4162,22.443,22.4028,22.4363,106800.0
2012-04-11 15:30:00,33.43,33.51,33.41,33.49,132100.0,22.4296,22.4833,22.4162,22.4699,132100.0
2012-04-12 09:30:00,33.46,33.52,33.29,33.51,98000.0,22.4497,22.49,22.3357,22.4833,98000.0
2012-04-12 10:00:00,33.51,33.53,33.46,33.5,38200.0,22.4833,22.4967,22.4497,22.4766,38200.0
2012-04-12 10:30:00,33.5,33.6,33.47,33.59,82900.0,22.4766,22.5437,22.4564,22.537,82900.0
2012-04-12 11:00:00,33.59,33.8,33.59,33.8,72100.0,22.537,22.6778,22.537,22.6778,72100.0
2012-04-12 11:30:00,33.79,33.8,33.72,33.78,66000.0,22.6711,22.6778,22.6242,22.6644,66000.0
2012-04-12 12:00:00,33.78,33.91,33.78,33.89,46000.0,22.6644,22.7517,22.6644,22.7382,46000.0
2012-04-12 12:30:00,33.89,33.91,33.84,33.89,66600.0,22.7382,22.7517,22.7047,22.7382,66600.0
2012-04-12 13:00:00,33.89,33.95,33.88,33.92,18700.0,22.7382,22.7785,22.7315,22.7584,18700.0
2012-04-12 13:30:00,33.93,33.96,33.88,33.89,18500.0,22.7651,22.7852,22.7315,22.7382,18500.0
2012-04-12 14:00:00,33.88,33.93,33.87,33.93,19100.0,22.7315,22.7651,22.7248,22.7651,19100.0
2012-04-12 14:30:00,33.93,34.03,33.9,34.0,33300.0,22.7651,22.8322,22.7449,22.812,33300.0
2012-04-12 15:00:00,34.0,34.0,33.92,33.92,44900.0,22.812,22.812,22.7584,22.7584,44900.0
2012-04-12 15:30:00,33.93,34.03,33.93,34.03,132700.0,22.7651,22.8322,22.7651,22.8322,132700.0
2012-04-13 09:30:00,33.95,34.22,33.92,34.18,161900.0,22.7785,22.9596,22.7584,22.9328,161900.0
2012-04-13 10:00:00,34.16,34.27,34.12,34.26,166100.0,22.9194,22.9932,22.8926,22.9865,166100.0
2012-04-13 10:30:00,34.26,34.26,34.03,34.12,122900.0,22.9865,22.9865,22.8322,22.8926,122900.0
2012-04-13 11:00:00,34.12,34.14,34.06,34.11,122900.0,22.8926,22.906,22.8523,22.8858,122900.0
2012-04-13 11:30:00,34.1,34.17,34.1,34.16,68000.0,22.8791,22.9261,22.8791,22.9194,68000.0
2012-04-13 12:00:00,34.15,34.16,34.1,34.1,50200.0,22.9127,22.9194,22.8791,22.8791,50200.0
2012-04-13 12:30:00,34.1,34.14,34.1,34.11,63100.0,22.8791,22.906,22.8791,22.8858,63100.0
2012-04-13 13:00:00,34.1,34.14,34.1,34.11,46200.0,22.8791,22.906,22.8791,22.8858,46200.0
2012-04-13 13:30:00,34.1,34.17,34.04,34.07,103000.0,22.8791,22.9261,22.8389,22.859,103000.0
2012-04-13 14:00:00,34.08,34.14,34.07,34.09,111600.0,22.8657,22.906,22.859,22.8724,111600.0
2012-04-13 14:30:00,34.09,34.11,34.0,34.01,86000.0,22.8724,22.8858,22.812,22.8187,86000.0
2012-04-13 15:00:00,34.0,34.05,33.96,34.0,113200.0,22.812,22.8456,22.7852,22.812,113200.0
2012-04-13 15:30:00,33.99,34.02,33.84,33.88,228300.0,22.8053,22.8255,22.7047,22.7315,228300.0
2012-04-16 09:30:00,34.15,34.38,34.14,34.32,104500.0,22.9127,23.067,22.906,23.0267,104500.0
2012-04-16 10:00:00,34.31,34.32,34.16,34.23,160000.0,23.02,23.0267,22.9194,22.9664,160000.0
2012-04-16 10:30:00,34.22,34.25,34.14,34.15,91700.0,22.9596,22.9798,22.906,22.9127,91700.0
2012-04-16 11:00:00,34.15,34.24,34.11,34.22,83900.0,22.9127,22.9731,22.8858,22.9596,83900.0
2012-04-16 11:30:00,34.23,34.24,34.17,34.19,109700.0,22.9664,22.9731,22.9261,22.9395,109700.0
2012-04-16 12:00:00,34.18,34.23,34.1,34.16,67700.0,22.9328,22.9664,22.8791,22.9194,67700.0
2012-04-16 12:30:00,34.16,34.29,34.15,34.29,93100.0,22.9194,23.0066,22.9127,23.0066,93100.0
2012-04-16 13:00:00,34.3,34.3,34.21,34.25,37400.0,23.0133,23.0133,22.9529,22.9798,37400.0
2012-04-16 13:30:00,34.25,34.4,34.24,34.36,58300.0,22.9798,23.0804,22.9731,23.0536,58300.0
2012-04-16 14:00:00,34.36,34.37,34.2,34.2,44400.0,23.0536,23.0603,22.9462,22.9462,44400.0
2012-04-16 14:30:00,34.2,34.25,34.17,34.21,119600.0,22.9462,22.9798,22.9261,22.9529,119600.0
2012-04-16 15:00:00,34.21,34.28,34.2,34.23,89700.0,22.9529,22.9999,22.9462,22.9664,89700.0
2012-04-16 15:30:00,34.23,34.29,34.23,34.25,150800.0,22.9664,23.0066,22.9664,22.9798,150800.0
2012-04-17 09:30:00,34.53,34.64,34.29,34.37,63300.0,23.1676,23.2414,23.0066,23.0603,63300.0
2012-04-17 10:00:00,34.36,34.47,34.25,34.47,64700.0,23.0536,23.1274,22.9798,23.1274,64700.0
2012-04-17 10:30:00,34.46,34.57,34.45,34.54,30600.0,23.1207,23.1945,23.114,23.1743,30600.0
2012-04-17 11:00:00,34.54,34.6,34.52,34.52,79600.0,23.1743,23.2146,23.1609,23.1609,79600.0
2012-04-17 11:30:00,34.53,34.59,34.52,34.57,54100.0,23.1676,23.2079,23.1609,23.1945,54100.0
2012-04-17 12:00:00,34.56,34.6,34.52,34.6,58000.0,23.1878,23.2146,23.1609,23.2146,58000.0
2012-04-17 12:30:00,34.59,34.67,34.59,34.64,63600.0,23.2079,23.2616,23.2079,23.2414,63600.0
2012-04-17 13:00:00,34.64,34.69,34.63,34.68,29000.0,23.2414,23.275,23.2347,23.2683,29000.0
2012-04-17 13:30:00,34.68,34.68,34.62,34.66,78000.0,23.2683,23.2683,23.228,23.2549,78000.0
2012-04-17 14:00:00,34.66,34.69,34.64,34.65,60100.0,23.2549,23.275,23.2414,23.2481,60100.0
2012-04-17 14:30:00,34.64,34.66,34.55,34.56,61200.0,23.2414,23.2549,23.1811,23.1878,61200.0
2012-04-17 15:00:00,34.56,34.68,34.56,34.68,71400.0,23.1878,23.2683,23.1878,23.2683,71400.0
2012-04-17 15:30:00,34.67,34.68,34.6,34.6,152200.0,23.2616,23.2683,23.2146,23.2146,152200.0
2012-04-18 09:30:00,34.5,34.56,34.36,34.52,50700.0,23.1475,23.1878,23.0536,23.1609,50700.0
2012-04-18 10:00:00,34.51,34.51,34.42,34.45,29000.0,23.1542,23.1542,23.0938,23.114,29000.0
2012-04-18 10:30:00,34.45,34.6,34.43,34.56,32300.0,23.114,23.2146,23.1005,23.1878,32300.0
2012-04-18 11:00:00,34.55,34.56,34.43,34.52,37000.0,23.1811,23.1878,23.1005,23.1609,37000.0
2012-04-18 11:30:00,34.51,34.63,34.49,34.62,67300.0,23.1542,23.2347,23.1408,23.228,67300.0
2012-04-18 12:00:00,34.62,34.63,34.53,34.53,14700.0,23.228,23.2347,23.1676,23.1676,14700.0
2012-04-18 12:30:00,34.53,34.55,34.52,34.55,14100.0,23.1676,23.1811,23.1609,23.1811,14100.0
2012-04-18 13:00:00,34.54,34.58,34.53,34.53,21600.0,23.1743,23.2012,23.1676,23.1676,21600.0
2012-04-18 13:30:00,34.52,34.57,34.49,34.52,98400.0,23.1609,23.1945,23.1408,23.1609,98400.0
2012-04-18 14:00:00,34.52,34.64,34.51,34.6,42700.0,23.1609,23.2414,23.1542,23.2146,42700.0
2012-04-18 14:30:00,34.59,34.62,34.57,34.57,77100.0,23.2079,23.228,23.1945,23.1945,77100.0
2012-04-18 15:00:00,34.58,34.61,34.51,34.51,75500.0,23.2012,23.2213,23.1542,23.1542,75500.0
2012-04-18 15:30:00,34.51,34.51,34.37,34.38,265100.0,23.1542,23.1542,23.0603,23.067,265100.0
2012-04-19 09:30:00,34.41,34.65,34.41,34.65,34600.0,23.0871,23.2481,23.0871,23.2481,34600.0
2012-04-19 10:00:00,34.63,34.63,34.29,34.34,77600.0,23.2347,23.2347,23.0066,23.0402,77600.0
2012-04-19 10:30:00,34.33,34.69,34.32,34.65,60300.0,23.0334,23.275,23.0267,23.2481,60300.0
2012-04-19 11:00:00,34.65,34.71,34.61,34.63,37700.0,23.2481,23.2884,23.2213,23.2347,37700.0
2012-04-19 11:30:00,34.64,34.73,34.55,34.72,37400.0,23.2414,23.3018,23.1811,23.2951,37400.0
2012-04-19 12:00:00,34.71,34.71,34.49,34.54,44800.0,23.2884,23.2884,23.1408,23.1743,44800.0
2012-04-19 12:30:00,34.53,34.56,34.5,34.51,84500.0,23.1676,23.1878,23.1475,23.1542,84500.0
2012-04-19 13:00:00,34.51,34.61,34.5,34.57,74900.0,23.1542,23.2213,23.1475,23.1945,74900.0
2012-04-19 13:30:00,34.56,34.62,34.52,34.52,41800.0,23.1878,23.228,23.1609,23.1609,41800.0
2012-04-19 14:00:00,34.52,34.59,34.5,34.5,55400.0,23.1609,23.2079,23.1475,23.1475,55400.0
2012-04-19 14:30:00,34.51,34.52,34.34,34.36,156300.0,23.1542,23.1609,23.0402,23.0536,156300.0
2012-04-19 15:00:00,34.37,34.39,34.29,34.37,152400.0,23.0603,23.0737,23.0066,23.0603,152400.0
2012-04-19 15:30:00,34.37,34.48,34.34,34.37,175700.0,23.0603,23.1341,23.0402,23.0603,175700.0
2012-04-20 09:30:00,34.51,34.64,34.42,34.51,190000.0,23.1542,23.2414,23.0938,23.1542,190000.0
2012-04-20 10:00:00,34.51,34.63,34.46,34.61,80500.0,23.1542,23.2347,23.1207,23.2213,80500.0
2012-04-20 10:30:00,34.61,34.68,34.58,34.63,137000.0,23.2213,23.2683,23.2012,23.2347,137000.0
2012-04-20 11:00:00,34.62,34.68,34.57,34.59,49600.0,23.228,23.2683,23.1945,23.2079,49600.0
2012-04-20 11:30:00,34.59,34.62,34.55,34.61,69000.0,23.2079,23.228,23.1811,23.2213,69000.0
2012-04-20 12:00:00,34.61,34.66,34.61,34.65,31400.0,23.2213,23.2549,23.2213,23.2481,31400.0
2012-04-20 12:30:00,34.65,34.68,34.63,34.67,19800.0,23.2481,23.2683,23.2347,23.2616,19800.0
2012-04-20 13:00:00,34.67,34.73,34.66,34.71,28600.0,23.2616,23.3018,23.2549,23.2884,28600.0
2012-04-20 13:30:00,34.7,34.71,34.62,34.64,45200.0,23.2817,23.2884,23.228,23.2414,45200.0
2012-04-20 14:00:00,34.64,34.68,34.57,34.66,43500.0,23.2414,23.2683,23.1945,23.2549,43500.0
2012-04-20 14:30:00,34.65,34.65,34.62,34.65,43700.0,23.2481,23.2481,23.228,23.2481,43700.0
2012-04-20 15:00:00,34.65,34.66,34.57,34.6,64000.0,23.2481,23.2549,23.1945,23.2146,64000.0
2012-04-20 15:30:00,34.61,34.68,34.6,34.6,126900.0,23.2213,23.2683,23.2146,23.2146,126900.0
2012-04-23 09:30:00,34.17,34.38,34.06,34.14,65200.0,22.9261,23.067,22.8523,22.906,65200.0
2012-04-23 10:00:00,34.14,34.17,34.02,34.14,88000.0,22.906,22.9261,22.8255,22.906,88000.0
2012-04-23 10:30:00,34.13,34.25,34.11,34.2,32300.0,22.8993,22.9798,22.8858,22.9462,32300.0
2012-04-23 11:00:00,34.21,34.24,34.12,34.13,55200.0,22.9529,22.9731,22.8926,22.8993,55200.0
2012-04-23 11:30:00,34.14,34.18,34.1,34.13,24800.0,22.906,22.9328,22.8791,22.8993,24800.0
2012-04-23 12:00:00,34.12,34.15,34.09,34.13,49200.0,22.8926,22.9127,22.8724,22.8993,49200.0
2012-04-23 12:30:00,34.14,34.14,34.01,34.06,32800.0,22.906,22.906,22.8187,22.8523,32800.0
2012-04-23 13:00:00,34.06,34.07,34.01,34.05,37200.0,22.8523,22.859,22.8187,22.8456,37200.0
2012-04-23 13:30:00,34.04,34.08,34.01,34.08,30700.0,22.8389,22.8657,22.8187,22.8657,30700.0
2012-04-23 14:00:00,34.07,34.18,34.04,34.16,48700.0,22.859,22.9328,22.8389,22.9194,48700.0
2012-04-23 14:30:00,34.16,34.19,34.12,34.13,57200.0,22.9194,22.9395,22.8926,22.8993,57200.0
2012-04-23 15:00:00,34.13,34.21,34.13,34.19,90300.0,22.8993,22.9529,22.8993,22.9395,90300.0
2012-04-23 15:30:00,34.2,34.27,34.19,34.22,153500.0,22.9462,22.9932,22.9395,22.9596,153500.0
2012-04-24 09:30:00,34.29,34.53,34.28,34.48,66300.0,23.0066,23.1676,22.9999,23.1341,66300.0
2012-04-24 10:00:00,34.49,34.66,34.49,34.65,71100.0,23.1408,23.2549,23.1408,23.2481,71100.0
2012-04-24 10:30:00,34.64,34.75,34.64,34.69,39900.0,23.2414,23.3152,23.2414,23.275,39900.0
2012-04-24 11:00:00,34.69,34.77,34.64,34.72,38800.0,23.275,23.3287,23.2414,23.2951,38800.0
2012-04-24 11:30:00,34.73,34.73,34.66,34.72,36200.0,23.3018,23.3018,23.2549,23.2951,36200.0
2012-04-24 12:00:00,34.71,34.74,34.69,34.71,30400.0,23.2884,23.3085,23.275,23.2884,30400.0
2012-04-24 12:30:00,34.71,34.72,34.63,34.63,20500.0,23.2884,23.2951,23.2347,23.2347,20500.0
2012-04-24 13:00:00,34.63,34.68,34.63,34.67,20900.0,23.2347,23.2683,23.2347,23.2616,20900.0
2012-04-24 13:30:00,34.66,34.72,34.66,34.67,26800.0,23.2549,23.2951,23.2549,23.2616,26800.0
2012-04-24 14:00:00,34.67,34.67,34.58,34.64,21200.0,23.2616,23.2616,23.2012,23.2414,21200.0
2012-04-24 14:30:00,34.64,34.68,34.61,34.65,35300.0,23.2414,23.2683,23.2213,23.2481,35300.0
2012-04-24 15:00:00,34.65,34.67,34.61,34.62,51700.0,23.2481,23.2616,23.2213,23.228,51700.0
2012-04-24 15:30:00,34.61,34.72,34.61,34.7,126000.0,23.2213,23.2951,23.2213,23.2817,126000.0
2012-04-25 09:30:00,34.93,35.14,34.88,34.94,91700.0,23.436,23.5769,23.4025,23.4427,91700.0
2012-04-25 10:00:00,34.94,34.97,34.84,34.89,57700.0,23.4427,23.4629,23.3756,23.4092,57700.0
2012-04-25 10:30:00,34.89,34.98,34.83,34.96,62600.0,23.4092,23.4696,23.3689,23.4561,62600.0
2012-04-25 11:00:00,34.96,35.03,34.94,35.01,55400.0,23.4561,23.5031,23.4427,23.4897,55400.0
2012-04-25 11:30:00,35.01,35.03,34.97,35.01,29500.0,23.4897,23.5031,23.4629,23.4897,29500.0
2012-04-25 12:00:00,35.01,35.1,35.01,35.1,52900.0,23.4897,23.5501,23.4897,23.5501,52900.0
2012-04-25 12:30:00,35.09,35.13,35.03,35.13,46800.0,23.5434,23.5702,23.5031,23.5702,46800.0
2012-04-25 13:00:00,35.13,35.14,35.1,35.13,32400.0,23.5702,23.5769,23.5501,23.5702,32400.0
2012-04-25 13:30:00,35.14,35.18,35.12,35.18,32600.0,23.5769,23.6037,23.5635,23.6037,32600.0
2012-04-25 14:00:00,35.17,35.32,35.12,35.24,84200.0,23.597,23.6977,23.5635,23.644,84200.0
2012-04-25 14:30:00,35.24,35.28,35.15,35.27,77900.0,23.644,23.6708,23.5836,23.6641,77900.0
2012-04-25 15:00:00,35.27,35.32,35.21,35.21,115400.0,23.6641,23.6977,23.6239,23.6239,115400.0
2012-04-25 15:30:00,35.21,35.4,35.2,35.37,234100.0,23.6239,23.7514,23.6172,23.7312,234100.0
2012-04-26 09:30:00,35.22,35.39,35.1,35.11,39200.0,23.6306,23.7446,23.5501,23.5568,39200.0
2012-04-26 10:00:00,35.14,35.27,35.14,35.24,53500.0,23.5769,23.6641,23.5769,23.644,53500.0
2012-04-26 10:30:00,35.24,35.3,35.16,35.21,46800.0,23.644,23.6843,23.5903,23.6239,46800.0
2012-04-26 11:00:00,35.21,35.36,35.2,35.35,51500.0,23.6239,23.7245,23.6172,23.7178,51500.0
2012-04-26 11:30:00,35.36,35.44,35.35,35.43,52300.0,23.7245,23.7782,23.7178,23.7715,52300.0
2012-04-26 12:00:00,35.42,35.5,35.41,35.48,57600.0,23.7648,23.8185,23.7581,23.805,57600.0
2012-04-26 12:30:00,35.48,35.5,35.46,35.47,30000.0,23.805,23.8185,23.7916,23.7983,30000.0
2012-04-26 13:00:00,35.48,35.56,35.48,35.55,36700.0,23.805,23.8587,23.805,23.852,36700.0
2012-04-26 13:30:00,35.54,35.58,35.5,35.55,47600.0,23.8453,23.8721,23.8185,23.852,47600.0
2012-04-26 14:00:00,35.56,35.68,35.55,35.64,60600.0,23.8587,23.9392,23.852,23.9124,60600.0
2012-04-26 14:30:00,35.65,35.66,35.63,35.65,44700.0,23.9191,23.9258,23.9057,23.9191,44700.0
2012-04-26 15:00:00,35.66,35.76,35.63,35.74,113400.0,23.9258,23.9929,23.9057,23.9795,113400.0
2012-04-26 15:30:00,35.73,35.78,35.67,35.71,269900.0,23.9728,24.0063,23.9325,23.9593,269900.0
2012-04-27 09:30:00,35.98,35.99,35.56,35.64,57500.0,24.1405,24.1472,23.8587,23.9124,57500.0
2012-04-27 10:00:00,35.62,35.67,35.52,35.54,46500.0,23.899,23.9325,23.8319,23.8453,46500.0
2012-04-27 10:30:00,35.54,35.78,35.5,35.73,44500.0,23.8453,24.0063,23.8185,23.9728,44500.0
2012-04-27 11:00:00,35.73,35.77,35.69,35.74,21800.0,23.9728,23.9996,23.9459,23.9795,21800.0
2012-04-27 11:30:00,35.74,35.75,35.63,35.64,38700.0,23.9795,23.9862,23.9057,23.9124,38700.0
2012-04-27 12:00:00,35.63,35.72,35.63,35.72,22400.0,23.9057,23.9661,23.9057,23.9661,22400.0
2012-04-27 12:30:00,35.71,35.71,35.58,35.59,16800.0,23.9593,23.9593,23.8721,23.8788,16800.0
2012-04-27 13:00:00,35.59,35.62,35.53,35.6,41300.0,23.8788,23.899,23.8386,23.8855,41300.0
2012-04-27 13:30:00,35.59,35.76,35.59,35.76,33000.0,23.8788,23.9929,23.8788,23.9929,33000.0
2012-04-27 14:00:00,35.78,35.8,35.75,35.78,28300.0,24.0063,24.0197,23.9862,24.0063,28300.0
2012-04-27 14:30:00,35.78,35.79,35.73,35.75,44600.0,24.0063,24.013,23.9728,23.9862,44600.0
2012-04-27 15:00:00,35.76,35.83,35.71,35.8,61300.0,23.9929,24.0399,23.9593,24.0197,61300.0
2012-04-27 15:30:00,35.8,35.86,35.79,35.8,122900.0,24.0197,24.06,24.013,24.0197,122900.0
2012-04-30 09:30:00,35.76,35.8,35.61,35.75,31200.0,23.9929,24.0197,23.8923,23.9862,31200.0
2012-04-30 10:00:00,35.75,35.9,35.74,35.81,39800.0,23.9862,24.0868,23.9795,24.0264,39800.0
2012-04-30 10:30:00,35.81,35.81,35.73,35.8,16000.0,24.0264,24.0264,23.9728,24.0197,16000.0
2012-04-30 11:00:00,35.79,35.82,35.73,35.73,41100.0,24.013,24.0332,23.9728,23.9728,41100.0
2012-04-30 11:30:00,35.72,35.8,35.71,35.8,24400.0,23.9661,24.0197,23.9593,24.0197,24400.0
2012-04-30 12:00:00,35.79,35.79,35.72,35.74,19000.0,24.013,24.013,23.9661,23.9795,19000.0
2012-04-30 12:30:00,35.75,35.75,35.69,35.7,20100.0,23.9862,23.9862,23.9459,23.9526,20100.0
2012-04-30 13:00:00,35.69,35.7,35.66,35.68,20200.0,23.9459,23.9526,23.9258,23.9392,20200.0
2012-04-30 13:30:00,35.68,35.68,35.64,35.65,14500.0,23.9392,23.9392,23.9124,23.9191,14500.0
2012-04-30 14:00:00,35.66,35.66,35.56,35.57,32100.0,23.9258,23.9258,23.8587,23.8654,32100.0
2012-04-30 14:30:00,35.57,35.61,35.56,35.59,34700.0,23.8654,23.8923,23.8587,23.8788,34700.0
2012-04-30 15:00:00,35.6,35.62,35.59,35.61,39400.0,23.8855,23.899,23.8788,23.8923,39400.0
2012-04-30 15:30:00,35.61,35.69,35.6,35.63,100600.0,23.8923,23.9459,23.8855,23.9057,100600.0
2012-05-01 09:30:00,35.64,35.77,35.62,35.63,28600.0,23.9124,23.9996,23.899,23.9057,28600.0
2012-05-01 10:00:00,35.63,36.0,35.63,35.99,40000.0,23.9057,24.1539,23.9057,24.1472,40000.0
2012-05-01 10:30:00,36.0,36.14,35.98,36.14,31100.0,24.1539,24.2479,24.1405,24.2479,31100.0
2012-05-01 11:00:00,36.12,36.13,36.07,36.13,32000.0,24.2344,24.2411,24.2009,24.2411,32000.0
2012-05-01 11:30:00,36.12,36.15,36.09,36.15,36100.0,24.2344,24.2546,24.2143,24.2546,36100.0
2012-05-01 12:00:00,36.14,36.24,36.14,36.24,32300.0,24.2479,24.3149,24.2479,24.3149,32300.0
2012-05-01 12:30:00,36.23,36.25,36.19,36.23,22100.0,24.3082,24.3217,24.2814,24.3082,22100.0
2012-05-01 13:00:00,36.22,36.23,36.16,36.21,87800.0,24.3015,24.3082,24.2613,24.2948,87800.0
2012-05-01 13:30:00,36.22,36.25,36.19,36.22,26200.0,24.3015,24.3217,24.2814,24.3015,26200.0
2012-05-01 14:00:00,36.21,36.22,36.09,36.14,38800.0,24.2948,24.3015,24.2143,24.2479,38800.0
2012-05-01 14:30:00,36.14,36.16,36.08,36.11,85000.0,24.2479,24.2613,24.2076,24.2277,85000.0
2012-05-01 15:00:00,36.12,36.12,36.04,36.04,50400.0,24.2344,24.2344,24.1808,24.1808,50400.0
2012-05-01 15:30:00,36.04,36.08,35.95,35.98,122700.0,24.1808,24.2076,24.1204,24.1405,122700.0
2012-05-02 09:30:00,35.78,35.79,35.64,35.66,81600.0,24.0063,24.013,23.9124,23.9258,81600.0
2012-05-02 10:00:00,35.7,35.82,35.6,35.74,100100.0,23.9526,24.0332,23.8855,23.9795,100100.0
2012-05-02 10:30:00,35.74,35.9,35.72,35.85,52500.0,23.9795,24.0868,23.9661,24.0533,52500.0
2012-05-02 11:00:00,35.85,35.87,35.71,35.72,56600.0,24.0533,24.0667,23.9593,23.9661,56600.0
2012-05-02 11:30:00,35.73,35.79,35.73,35.76,23000.0,23.9728,24.013,23.9728,23.9929,23000.0
2012-05-02 12:00:00,35.76,35.9,35.74,35.88,16900.0,23.9929,24.0868,23.9795,24.0734,16900.0
2012-05-02 12:30:00,35.89,35.95,35.89,35.95,14600.0,24.0801,24.1204,24.0801,24.1204,14600.0
2012-05-02 13:00:00,35.96,36.0,35.94,35.95,25000.0,24.1271,24.1539,24.1137,24.1204,25000.0
2012-05-02 13:30:00,35.95,36.06,35.95,36.04,35500.0,24.1204,24.1942,24.1204,24.1808,35500.0
2012-05-02 14:00:00,36.02,36.07,35.98,36.05,39000.0,24.1673,24.2009,24.1405,24.1875,39000.0
2012-05-02 14:30:00,36.05,36.06,35.96,35.99,55800.0,24.1875,24.1942,24.1271,24.1472,55800.0
2012-05-02 15:00:00,35.99,35.99,35.92,35.96,77800.0,24.1472,24.1472,24.1002,24.1271,77800.0
2012-05-02 15:30:00,35.97,36.03,35.91,35.97,114700.0,24.1338,24.174,24.0935,24.1338,114700.0
2012-05-03 09:30:00,36.09,36.26,36.04,36.16,120400.0,24.2143,24.3284,24.1808,24.2613,120400.0
2012-05-03 10:00:00,36.15,36.19,36.04,36.17,69900.0,24.2546,24.2814,24.1808,24.268,69900.0
2012-05-03 10:30:00,36.17,36.3,36.12,36.3,53300.0,24.268,24.3552,24.2344,24.3552,53300.0
2012-05-03 11:00:00,36.31,36.38,36.26,36.36,38700.0,24.3619,24.4089,24.3284,24.3955,38700.0
2012-05-03 11:30:00,36.36,36.39,36.25,36.32,43100.0,24.3955,24.4156,24.3217,24.3686,43100.0
2012-05-03 12:00:00,36.32,36.41,36.29,36.37,82400.0,24.3686,24.429,24.3485,24.4022,82400.0
2012-05-03 12:30:00,36.37,36.47,36.34,36.47,42100.0,24.4022,24.4693,24.382,24.4693,42100.0
2012-05-03 13:00:00,36.46,36.5,36.39,36.5,76300.0,24.4626,24.4894,24.4156,24.4894,76300.0
2012-05-03 13:30:00,36.5,36.5,36.29,36.41,106200.0,24.4894,24.4894,24.3485,24.429,106200.0
2012-05-03 14:00:00,36.41,36.55,36.39,36.47,183400.0,24.429,24.5229,24.4156,24.4693,183400.0
2012-05-03 14:30:00,36.46,36.51,36.38,36.47,151200.0,24.4626,24.4961,24.4089,24.4693,151200.0
2012-05-03 15:00:00,36.47,36.51,36.41,36.41,102900.0,24.4693,24.4961,24.429,24.429,102900.0
2012-05-03 15:30:00,36.41,36.42,36.34,36.38,155400.0,24.429,24.4357,24.382,24.4089,155400.0
2012-05-04 09:30:00,36.2,36.34,36.09,36.2,86200.0,24.2881,24.382,24.2143,24.2881,86200.0
2012-05-04 10:00:00,36.2,36.27,36.12,36.26,39500.0,24.2881,24.3351,24.2344,24.3284,39500.0
2012-05-04 10:30:00,36.26,36.33,36.23,36.24,83400.0,24.3284,24.3753,24.3082,24.3149,83400.0
2012-05-04 11:00:00,36.24,36.24,36.15,36.17,34900.0,24.3149,24.3149,24.2546,24.268,34900.0
2012-05-04 11:30:00,36.17,36.18,36.09,36.13,37000.0,24.268,24.2747,24.2143,24.2411,37000.0
2012-05-04 12:00:00,36.13,36.17,36.12,36.16,23500.0,24.2411,24.268,24.2344,24.2613,23500.0
2012-05-04 12:30:00,36.16,36.16,36.06,36.16,22400.0,24.2613,24.2613,24.1942,24.2613,22400.0
2012-05-04 13:00:00,36.16,36.18,36.13,36.15,34200.0,24.2613,24.2747,24.2411,24.2546,34200.0
2012-05-04 13:30:00,36.15,36.18,36.15,36.18,32500.0,24.2546,24.2747,24.2546,24.2747,32500.0
2012-05-04 14:00:00,36.18,36.18,36.13,36.15,45900.0,24.2747,24.2747,24.2411,24.2546,45900.0
2012-05-04 14:30:00,36.15,36.17,36.06,36.15,52400.0,24.2546,24.268,24.1942,24.2546,52400.0
2012-05-04 15:00:00,36.16,36.19,36.12,36.12,48100.0,24.2613,24.2814,24.2344,24.2344,48100.0
2012-05-04 15:30:00,36.13,36.21,36.12,36.13,120200.0,24.2411,24.2948,24.2344,24.2411,120200.0
2012-05-07 09:30:00,36.09,36.3,35.98,36.07,33400.0,24.2143,24.3552,24.1405,24.2009,33400.0
2012-05-07 10:00:00,36.08,36.12,36.0,36.02,83400.0,24.2076,24.2344,24.1539,24.1673,83400.0
2012-05-07 10:30:00,36.02,36.14,36.0,36.07,22000.0,24.1673,24.2479,24.1539,24.2009,22000.0
2012-05-07 11:00:00,36.08,36.19,36.08,36.12,60800.0,24.2076,24.2814,24.2076,24.2344,60800.0
2012-05-07 11:30:00,36.12,36.18,36.1,36.14,36300.0,24.2344,24.2747,24.221,24.2479,36300.0
2012-05-07 12:00:00,36.12,36.18,36.12,36.16,15600.0,24.2344,24.2747,24.2344,24.2613,15600.0
2012-05-07 12:30:00,36.15,36.2,36.13,36.15,33400.0,24.2546,24.2881,24.2411,24.2546,33400.0
2012-05-07 13:00:00,36.13,36.19,36.07,36.08,35800.0,24.2411,24.2814,24.2009,24.2076,35800.0
2012-05-07 13:30:00,36.08,36.12,36.08,36.09,27700.0,24.2076,24.2344,24.2076,24.2143,27700.0
2012-05-07 14:00:00,36.11,36.11,36.05,36.1,26300.0,24.2277,24.2277,24.1875,24.221,26300.0
2012-05-07 14:30:00,36.09,36.17,36.07,36.16,40200.0,24.2143,24.268,24.2009,24.2613,40200.0
2012-05-07 15:00:00,36.16,36.16,36.04,36.07,52100.0,24.2613,24.2613,24.1808,24.2009,52100.0
2012-05-07 15:30:00,36.06,36.09,35.99,36.03,95300.0,24.1942,24.2143,24.1472,24.174,95300.0
2012-05-08 09:30:00,35.91,36.04,35.8,36.04,69000.0,24.0935,24.1808,24.0197,24.1808,69000.0
2012-05-08 10:00:00,36.04,36.04,35.82,35.83,57800.0,24.1808,24.1808,24.0332,24.0399,57800.0
2012-05-08 10:30:00,35.83,35.9,35.79,35.88,46900.0,24.0399,24.0868,24.013,24.0734,46900.0
2012-05-08 11:00:00,35.87,35.89,35.74,35.81,51300.0,24.0667,24.0801,23.9795,24.0264,51300.0
2012-05-08 11:30:00,35.8,35.86,35.77,35.84,27500.0,24.0197,24.06,23.9996,24.0466,27500.0
2012-05-08 12:00:00,35.85,35.89,35.82,35.84,20300.0,24.0533,24.0801,24.0332,24.0466,20300.0
2012-05-08 12:30:00,35.85,35.88,35.81,35.82,17700.0,24.0533,24.0734,24.0264,24.0332,17700.0
2012-05-08 13:00:00,35.82,35.87,35.82,35.86,16900.0,24.0332,24.0667,24.0332,24.06,16900.0
2012-05-08 13:30:00,35.88,35.9,35.82,35.85,18600.0,24.0734,24.0868,24.0332,24.0533,18600.0
2012-05-08 14:00:00,35.86,35.88,35.78,35.81,21300.0,24.06,24.0734,24.0063,24.0264,21300.0
2012-05-08 14:30:00,35.82,35.9,35.82,35.86,45500.0,24.0332,24.0868,24.0332,24.06,45500.0
2012-05-08 15:00:00,35.85,36.02,35.83,35.97,71400.0,24.0533,24.1673,24.0399,24.1338,71400.0
2012-05-08 15:30:00,35.97,36.09,35.95,36.04,142000.0,24.1338,24.2143,24.1204,24.1808,142000.0
2012-05-09 09:30:00,35.62,35.83,35.59,35.7,39700.0,23.899,24.0399,23.8788,23.9526,39700.0
2012-05-09 10:00:00,35.7,35.81,35.55,35.6,31400.0,23.9526,24.0264,23.852,23.8855,31400.0
2012-05-09 10:30:00,35.61,35.76,35.59,35.68,25600.0,23.8923,23.9929,23.8788,23.9392,25600.0
2012-05-09 11:00:00,35.66,35.83,35.62,35.76,40300.0,23.9258,24.0399,23.899,23.9929,40300.0
2012-05-09 11:30:00,35.78,35.87,35.72,35.72,27100.0,24.0063,24.0667,23.9661,23.9661,27100.0
2012-05-09 12:00:00,35.73,35.75,35.65,35.71,36900.0,23.9728,23.9862,23.9191,23.9593,36900.0
2012-05-09 12:30:00,35.7,35.73,35.62,35.73,32900.0,23.9526,23.9728,23.899,23.9728,32900.0
2012-05-09 13:00:00,35.74,35.86,35.7,35.79,68900.0,23.9795,24.06,23.9526,24.013,68900.0
2012-05-09 13:30:00,35.8,35.9,35.78,35.84,49100.0,24.0197,24.0868,24.0063,24.0466,49100.0
2012-05-09 14:00:00,35.83,35.88,35.78,35.87,32900.0,24.0399,24.0734,24.0063,24.0667,32900.0
2012-05-09 14:30:00,35.87,35.87,35.79,35.8,51000.0,24.0667,24.0667,24.013,24.0197,51000.0
2012-05-09 15:00:00,35.79,35.87,35.76,35.79,55200.0,24.013,24.0667,23.9929,24.013,55200.0
2012-05-09 15:30:00,35.8,35.9,35.72,35.75,181300.0,24.0197,24.0868,23.9661,23.9862,181300.0
2012-05-10 09:30:00,36.08,36.21,36.0,36.16,41700.0,24.2076,24.2948,24.1539,24.2613,41700.0
2012-05-10 10:00:00,36.15,36.19,36.1,36.14,38600.0,24.2546,24.2814,24.221,24.2479,38600.0
2012-05-10 10:30:00,36.13,36.18,36.07,36.12,22900.0,24.2411,24.2747,24.2009,24.2344,22900.0
2012-05-10 11:00:00,36.12,36.19,36.07,36.19,58300.0,24.2344,24.2814,24.2009,24.2814,58300.0
2012-05-10 11:30:00,36.18,36.24,36.16,36.18,20800.0,24.2747,24.3149,24.2613,24.2747,20800.0
2012-05-10 12:00:00,36.19,36.23,36.1,36.21,29600.0,24.2814,24.3082,24.221,24.2948,29600.0
2012-05-10 12:30:00,36.19,36.25,36.16,36.24,22600.0,24.2814,24.3217,24.2613,24.3149,22600.0
2012-05-10 13:00:00,36.25,36.25,36.21,36.23,26800.0,24.3217,24.3217,24.2948,24.3082,26800.0
2012-05-10 13:30:00,36.24,36.25,36.18,36.19,23600.0,24.3149,24.3217,24.2747,24.2814,23600.0
2012-05-10 14:00:00,36.19,36.25,36.19,36.24,32700.0,24.2814,24.3217,24.2814,24.3149,32700.0
2012-05-10 14:30:00,36.24,36.25,36.2,36.24,40600.0,24.3149,24.3217,24.2881,24.3149,40600.0
2012-05-10 15:00:00,36.23,36.25,36.17,36.22,27600.0,24.3082,24.3217,24.268,24.3015,27600.0
2012-05-10 15:30:00,36.22,36.24,36.06,36.17,107900.0,24.3015,24.3149,24.1942,24.268,107900.0
2012-05-11 09:30:00,35.87,35.96,35.71,35.83,33300.0,24.0667,24.1271,23.9593,24.0399,33300.0
2012-05-11 10:00:00,35.87,36.12,35.87,36.09,30900.0,24.0667,24.2344,24.0667,24.2143,30900.0
2012-05-11 10:30:00,36.1,36.18,36.05,36.06,24800.0,24.221,24.2747,24.1875,24.1942,24800.0
2012-05-11 11:00:00,36.07,36.27,36.07,36.26,41400.0,24.2009,24.3351,24.2009,24.3284,41400.0
2012-05-11 11:30:00,36.27,36.29,36.15,36.21,43700.0,24.3351,24.3485,24.2546,24.2948,43700.0
2012-05-11 12:00:00,36.21,36.3,36.21,36.25,19300.0,24.2948,24.3552,24.2948,24.3217,19300.0
2012-05-11 12:30:00,36.25,36.34,36.25,36.3,69500.0,24.3217,24.382,24.3217,24.3552,69500.0
2012-05-11 13:00:00,36.31,36.31,36.22,36.29,42900.0,24.3619,24.3619,24.3015,24.3485,42900.0
2012-05-11 13:30:00,36.29,36.33,36.25,36.27,19000.0,24.3485,24.3753,24.3217,24.3351,19000.0
2012-05-11 14:00:00,36.26,36.31,36.23,36.25,21100.0,24.3284,24.3619,24.3082,24.3217,21100.0
2012-05-11 14:30:00,36.24,36.25,36.22,36.23,10600.0,24.3149,24.3217,24.3015,24.3082,10600.0
2012-05-11 15:00:00,36.24,36.27,36.17,36.2,22800.0,24.3149,24.3351,24.268,24.2881,22800.0
2012-05-11 15:30:00,36.19,36.22,36.05,36.1,128800.0,24.2814,24.3015,24.1875,24.221,128800.0
2012-05-14 09:30:00,35.67,35.7,35.49,35.54,56300.0,23.9325,23.9526,23.8117,23.8453,56300.0
2012-05-14 10:00:00,35.48,35.59,35.46,35.47,52500.0,23.805,23.8788,23.7916,23.7983,52500.0
2012-05-14 10:30:00,35.47,35.53,35.4,35.48,87700.0,23.7983,23.8386,23.7514,23.805,87700.0
2012-05-14 11:00:00,35.47,35.65,35.47,35.61,19600.0,23.7983,23.9191,23.7983,23.8923,19600.0
2012-05-14 11:30:00,35.62,35.64,35.55,35.6,26300.0,23.899,23.9124,23.852,23.8855,26300.0
2012-05-14 12:00:00,35.61,35.66,35.55,35.64,28000.0,23.8923,23.9258,23.852,23.9124,28000.0
2012-05-14 12:30:00,35.64,35.74,35.63,35.73,27800.0,23.9124,23.9795,23.9057,23.9728,27800.0
2012-05-14 13:00:00,35.72,35.73,35.64,35.67,22400.0,23.9661,23.9728,23.9124,23.9325,22400.0
2012-05-14 13:30:00,35.68,35.78,35.67,35.74,28600.0,23.9392,24.0063,23.9325,23.9795,28600.0
2012-05-14 14:00:00,35.74,35.77,35.7,35.72,22000.0,23.9795,23.9996,23.9526,23.9661,22000.0
2012-05-14 14:30:00,35.73,35.73,35.55,35.56,56600.0,23.9728,23.9728,23.852,23.8587,56600.0
2012-05-14 15:00:00,35.57,35.64,35.56,35.6,35000.0,23.8654,23.9124,23.8587,23.8855,35000.0
2012-05-14 15:30:00,35.61,35.63,35.53,35.55,117200.0,23.8923,23.9057,23.8386,23.852,117200.0
2012-05-15 09:30:00,35.56,35.68,35.47,35.6,33300.0,23.8587,23.9392,23.7983,23.8855,33300.0
2012-05-15 10:00:00,35.6,35.71,35.55,35.7,37700.0,23.8855,23.9593,23.852,23.9526,37700.0
2012-05-15 10:30:00,35.71,35.71,35.63,35.64,24300.0,23.9593,23.9593,23.9057,23.9124,24300.0
2012-05-15 11:00:00,35.64,35.64,35.5,35.53,47800.0,23.9124,23.9124,23.8185,23.8386,47800.0
2012-05-15 11:30:00,35.55,35.79,35.55,35.76,35600.0,23.852,24.013,23.852,23.9929,35600.0
2012-05-15 12:00:00,35.78,35.83,35.75,35.78,21700.0,24.0063,24.0399,23.9862,24.0063,21700.0
2012-05-15 12:30:00,35.77,35.77,35.63,35.63,17000.0,23.9996,23.9996,23.9057,23.9057,17000.0
2012-05-15 13:00:00,35.63,35.7,35.62,35.7,22400.0,23.9057,23.9526,23.899,23.9526,22400.0
2012-05-15 13:30:00,35.69,35.7,35.54,35.57,40800.0,23.9459,23.9526,23.8453,23.8654,40800.0
2012-05-15 14:00:00,35.56,35.68,35.56,35.65,41600.0,23.8587,23.9392,23.8587,23.9191,41600.0
2012-05-15 14:30:00,35.65,35.67,35.57,35.58,43400.0,23.9191,23.9325,23.8654,23.8721,43400.0
2012-05-15 15:00:00,35.57,35.58,35.42,35.46,76300.0,23.8654,23.8721,23.7648,23.7916,76300.0
2012-05-15 15:30:00,35.46,35.59,35.46,35.52,110600.0,23.7916,23.8788,23.7916,23.8319,110600.0
2012-05-16 09:30:00,35.74,35.74,35.55,35.61,31700.0,23.9795,23.9795,23.852,23.8923,31700.0
2012-05-16 10:00:00,35.61,35.68,35.53,35.59,33600.0,23.8923,23.9392,23.8386,23.8788,33600.0
2012-05-16 10:30:00,35.61,35.61,35.48,35.49,19900.0,23.8923,23.8923,23.805,23.8117,19900.0
2012-05-16 11:00:00,35.49,35.52,35.33,35.52,46800.0,23.8117,23.8319,23.7044,23.8319,46800.0
2012-05-16 11:30:00,35.53,35.63,35.48,35.63,34700.0,23.8386,23.9057,23.805,23.9057,34700.0
2012-05-16 12:00:00,35.63,35.63,35.52,35.56,23400.0,23.9057,23.9057,23.8319,23.8587,23400.0
2012-05-16 12:30:00,35.57,35.63,35.55,35.58,43000.0,23.8654,23.9057,23.852,23.8721,43000.0
2012-05-16 13:00:00,35.57,35.63,35.55,35.56,70800.0,23.8654,23.9057,23.852,23.8587,70800.0
2012-05-16 13:30:00,35.55,35.58,35.52,35.56,40200.0,23.852,23.8721,23.8319,23.8587,40200.0
2012-05-16 14:00:00,35.58,35.64,35.39,35.4,41800.0,23.8721,23.9124,23.7446,23.7514,41800.0
2012-05-16 14:30:00,35.4,35.44,35.34,35.42,46300.0,23.7514,23.7782,23.7111,23.7648,46300.0
2012-05-16 15:00:00,35.41,35.41,35.32,35.32,67300.0,23.7581,23.7581,23.6977,23.6977,67300.0
2012-05-16 15:30:00,35.33,35.42,35.23,35.24,112600.0,23.7044,23.7648,23.6373,23.644,112600.0
2012-05-17 09:30:00,35.33,35.42,35.0,35.07,30900.0,23.7044,23.7648,23.483,23.5299,30900.0
2012-05-17 10:00:00,35.06,35.19,34.92,35.11,94700.0,23.5232,23.6105,23.4293,23.5568,94700.0
2012-05-17 10:30:00,35.11,35.2,35.08,35.12,47400.0,23.5568,23.6172,23.5367,23.5635,47400.0
2012-05-17 11:00:00,35.14,35.21,35.08,35.13,31000.0,23.5769,23.6239,23.5367,23.5702,31000.0
2012-05-17 11:30:00,35.1,35.13,34.95,34.98,40900.0,23.5501,23.5702,23.4494,23.4696,40900.0
2012-05-17 12:00:00,34.98,34.99,34.81,34.91,33100.0,23.4696,23.4763,23.3555,23.4226,33100.0
2012-05-17 12:30:00,34.9,34.9,34.78,34.8,15600.0,23.4159,23.4159,23.3354,23.3488,15600.0
2012-05-17 13:00:00,34.82,34.93,34.82,34.85,34700.0,23.3622,23.436,23.3622,23.3823,34700.0
2012-05-17 13:30:00,34.85,34.85,34.76,34.79,19600.0,23.3823,23.3823,23.322,23.3421,19600.0
2012-05-17 14:00:00,34.78,34.85,34.73,34.8,26100.0,23.3354,23.3823,23.3018,23.3488,26100.0
2012-05-17 14:30:00,34.8,34.84,34.77,34.81,25700.0,23.3488,23.3756,23.3287,23.3555,25700.0
2012-05-17 15:00:00,34.81,34.84,34.73,34.8,40700.0,23.3555,23.3756,23.3018,23.3488,40700.0
2012-05-17 15:30:00,34.8,34.8,34.63,34.64,117600.0,23.3488,23.3488,23.2347,23.2414,117600.0
2012-05-18 09:30:00,34.79,34.8,34.58,34.7,167500.0,23.3421,23.3488,23.2012,23.2817,167500.0
2012-05-18 10:00:00,34.68,34.68,34.53,34.53,26800.0,23.2683,23.2683,23.1676,23.1676,26800.0
2012-05-18 10:30:00,34.53,34.61,34.49,34.57,38300.0,23.1676,23.2213,23.1408,23.1945,38300.0
2012-05-18 11:00:00,34.57,34.59,34.47,34.5,41700.0,23.1945,23.2079,23.1274,23.1475,41700.0
2012-05-18 11:30:00,34.5,34.53,34.36,34.41,27200.0,23.1475,23.1676,23.0536,23.0871,27200.0
2012-05-18 12:00:00,34.41,34.43,34.36,34.41,39900.0,23.0871,23.1005,23.0536,23.0871,39900.0
2012-05-18 12:30:00,34.41,34.43,34.36,34.38,58400.0,23.0871,23.1005,23.0536,23.067,58400.0
2012-05-18 13:00:00,34.38,34.46,34.37,34.38,42900.0,23.067,23.1207,23.0603,23.067,42900.0
2012-05-18 13:30:00,34.37,34.38,34.24,34.25,49300.0,23.0603,23.067,22.9731,22.9798,49300.0
2012-05-18 14:00:00,34.25,34.25,34.16,34.21,63600.0,22.9798,22.9798,22.9194,22.9529,63600.0
2012-05-18 14:30:00,34.21,34.21,34.11,34.18,59200.0,22.9529,22.9529,22.8858,22.9328,59200.0
2012-05-18 15:00:00,34.17,34.28,34.14,34.24,87200.0,22.9261,22.9999,22.906,22.9731,87200.0
2012-05-18 15:30:00,34.24,34.25,34.15,34.21,188800.0,22.9731,22.9798,22.9127,22.9529,188800.0
2012-05-21 09:30:00,34.33,34.37,34.07,34.3,31700.0,23.0334,23.0603,22.859,23.0133,31700.0
2012-05-21 10:00:00,34.29,34.44,34.24,34.4,29000.0,23.0066,23.1073,22.9731,23.0804,29000.0
2012-05-21 10:30:00,34.41,34.58,34.4,34.56,37900.0,23.0871,23.2012,23.0804,23.1878,37900.0
2012-05-21 11:00:00,34.55,34.56,34.41,34.42,41800.0,23.1811,23.1878,23.0871,23.0938,41800.0
2012-05-21 11:30:00,34.42,34.45,34.37,34.39,87700.0,23.0938,23.114,23.0603,23.0737,87700.0
2012-05-21 12:00:00,34.38,34.46,34.37,34.44,68700.0,23.067,23.1207,23.0603,23.1073,68700.0
2012-05-21 12:30:00,34.46,34.46,34.38,34.4,17700.0,23.1207,23.1207,23.067,23.0804,17700.0
2012-05-21 13:00:00,34.4,34.42,34.35,34.38,26500.0,23.0804,23.0938,23.0469,23.067,26500.0
2012-05-21 13:30:00,34.38,34.47,34.38,34.44,35200.0,23.067,23.1274,23.067,23.1073,35200.0
2012-05-21 14:00:00,34.44,34.55,34.41,34.5,44000.0,23.1073,23.1811,23.0871,23.1475,44000.0
2012-05-21 14:30:00,34.5,34.6,34.5,34.6,49700.0,23.1475,23.2146,23.1475,23.2146,49700.0
2012-05-21 15:00:00,34.6,34.65,34.59,34.62,45600.0,23.2146,23.2481,23.2079,23.228,45600.0
2012-05-21 15:30:00,34.62,34.71,34.57,34.69,120600.0,23.228,23.2884,23.1945,23.275,120600.0
2012-05-22 09:30:00,34.77,34.93,34.73,34.82,26000.0,23.3287,23.436,23.3018,23.3622,26000.0
2012-05-22 10:00:00,34.82,35.05,34.82,34.95,38100.0,23.3622,23.5165,23.3622,23.4494,38100.0
2012-05-22 10:30:00,34.94,35.04,34.92,35.04,27300.0,23.4427,23.5098,23.4293,23.5098,27300.0
2012-05-22 11:00:00,35.03,35.08,34.93,34.94,51800.0,23.5031,23.5367,23.436,23.4427,51800.0
2012-05-22 11:30:00,34.94,34.99,34.93,34.94,28000.0,23.4427,23.4763,23.436,23.4427,28000.0
2012-05-22 12:00:00,34.95,34.95,34.86,34.93,21800.0,23.4494,23.4494,23.389,23.436,21800.0
2012-05-22 12:30:00,34.93,35.0,34.92,34.95,13200.0,23.436,23.483,23.4293,23.4494,13200.0
2012-05-22 13:00:00,34.94,35.02,34.9,34.9,68500.0,23.4427,23.4964,23.4159,23.4159,68500.0
2012-05-22 13:30:00,34.9,35.01,34.88,35.01,67100.0,23.4159,23.4897,23.4025,23.4897,67100.0
2012-05-22 14:00:00,35.0,35.12,34.99,35.09,42300.0,23.483,23.5635,23.4763,23.5434,42300.0
2012-05-22 14:30:00,35.09,35.13,35.03,35.1,61600.0,23.5434,23.5702,23.5031,23.5501,61600.0
2012-05-22 15:00:00,35.1,35.14,35.03,35.03,73500.0,23.5501,23.5769,23.5031,23.5031,73500.0
2012-05-22 15:30:00,35.02,35.04,34.83,35.03,184900.0,23.4964,23.5098,23.3689,23.5031,184900.0
2012-05-23 09:30:00,34.86,34.91,34.71,34.87,33600.0,23.389,23.4226,23.2884,23.3958,33600.0
2012-05-23 10:00:00,34.87,34.94,34.7,34.77,63000.0,23.3958,23.4427,23.2817,23.3287,63000.0
2012-05-23 10:30:00,34.77,34.79,34.68,34.72,39100.0,23.3287,23.3421,23.2683,23.2951,39100.0
2012-05-23 11:00:00,34.7,34.89,34.68,34.88,49900.0,23.2817,23.4092,23.2683,23.4025,49900.0
2012-05-23 11:30:00,34.87,34.93,34.81,34.81,46800.0,23.3958,23.436,23.3555,23.3555,46800.0
2012-05-23 12:00:00,34.81,34.88,34.75,34.75,42700.0,23.3555,23.4025,23.3152,23.3152,42700.0
2012-05-23 12:30:00,34.75,34.91,34.75,34.88,58800.0,23.3152,23.4226,23.3152,23.4025,58800.0
2012-05-23 13:00:00,34.88,34.93,34.87,34.93,36300.0,23.4025,23.436,23.3958,23.436,36300.0
2012-05-23 13:30:00,34.93,35.01,34.9,34.96,48500.0,23.436,23.4897,23.4159,23.4561,48500.0
2012-05-23 14:00:00,34.97,34.97,34.87,34.87,61100.0,23.4629,23.4629,23.3958,23.3958,61100.0
2012-05-23 14:30:00,34.88,35.16,34.85,35.15,97000.0,23.4025,23.5903,23.3823,23.5836,97000.0
2012-05-23 15:00:00,35.15,35.23,35.06,35.22,63800.0,23.5836,23.6373,23.5232,23.6306,63800.0
2012-05-23 15:30:00,35.21,35.43,35.21,35.39,164200.0,23.6239,23.7715,23.6239,23.7446,164200.0
2012-05-24 09:30:00,35.48,35.52,35.23,35.26,33000.0,23.805,23.8319,23.6373,23.6574,33000.0
2012-05-24 10:00:00,35.29,35.38,35.27,35.38,30700.0,23.6776,23.7379,23.6641,23.7379,30700.0
2012-05-24 10:30:00,35.37,35.52,35.37,35.5,33500.0,23.7312,23.8319,23.7312,23.8185,33500.0
2012-05-24 11:00:00,35.5,35.55,35.47,35.54,27900.0,23.8185,23.852,23.7983,23.8453,27900.0
2012-05-24 11:30:00,35.51,35.51,35.4,35.42,16600.0,23.8252,23.8252,23.7514,23.7648,16600.0
2012-05-24 12:00:00,35.42,35.42,35.31,35.34,22100.0,23.7648,23.7648,23.691,23.7111,22100.0
2012-05-24 12:30:00,35.33,35.41,35.32,35.4,22900.0,23.7044,23.7581,23.6977,23.7514,22900.0
2012-05-24 13:00:00,35.41,35.46,35.37,35.4,25400.0,23.7581,23.7916,23.7312,23.7514,25400.0
2012-05-24 13:30:00,35.38,35.46,35.34,35.34,30000.0,23.7379,23.7916,23.7111,23.7111,30000.0
2012-05-24 14:00:00,35.34,35.37,35.25,35.31,48200.0,23.7111,23.7312,23.6507,23.691,48200.0
2012-05-24 14:30:00,35.3,35.36,35.27,35.35,49800.0,23.6843,23.7245,23.6641,23.7178,49800.0
2012-05-24 15:00:00,35.34,35.55,35.34,35.5,61500.0,23.7111,23.852,23.7111,23.8185,61500.0
2012-05-24 15:30:00,35.5,35.64,35.46,35.64,110800.0,23.8185,23.9124,23.7916,23.9124,110800.0
2012-05-25 09:30:00,35.63,35.76,35.58,35.72,20100.0,23.9057,23.9929,23.8721,23.9661,20100.0
2012-05-25 10:00:00,35.7,35.7,35.56,35.7,28100.0,23.9526,23.9526,23.8587,23.9526,28100.0
2012-05-25 10:30:00,35.7,35.78,35.63,35.7,74100.0,23.9526,24.0063,23.9057,23.9526,74100.0
2012-05-25 11:00:00,35.69,35.83,35.69,35.82,61000.0,23.9459,24.0399,23.9459,24.0332,61000.0
2012-05-25 11:30:00,35.81,35.86,35.74,35.85,34000.0,24.0264,24.06,23.9795,24.0533,34000.0
2012-05-25 12:00:00,35.84,35.86,35.79,35.82,31100.0,24.0466,24.06,24.013,24.0332,31100.0
2012-05-25 12:30:00,35.82,35.85,35.8,35.8,33300.0,24.0332,24.0533,24.0197,24.0197,33300.0
2012-05-25 13:00:00,35.8,35.87,35.79,35.84,34800.0,24.0197,24.0667,24.013,24.0466,34800.0
2012-05-25 13:30:00,35.84,35.84,35.76,35.76,27200.0,24.0466,24.0466,23.9929,23.9929,27200.0
2012-05-25 14:00:00,35.77,35.78,35.67,35.74,43300.0,23.9996,24.0063,23.9325,23.9795,43300.0
2012-05-25 14:30:00,35.73,35.74,35.63,35.69,32200.0,23.9728,23.9795,23.9057,23.9459,32200.0
2012-05-25 15:00:00,35.69,35.76,35.61,35.66,47800.0,23.9459,23.9929,23.8923,23.9258,47800.0
2012-05-25 15:30:00,35.65,35.7,35.62,35.68,97500.0,23.9191,23.9526,23.899,23.9392,97500.0
2012-05-29 09:30:00,35.91,36.01,35.85,35.98,27600.0,24.0935,24.1606,24.0533,24.1405,27600.0
2012-05-29 10:00:00,35.96,36.03,35.87,35.98,51200.0,24.1271,24.174,24.0667,24.1405,51200.0
2012-05-29 10:30:00,35.97,35.99,35.94,35.97,21400.0,24.1338,24.1472,24.1137,24.1338,21400.0
2012-05-29 11:00:00,35.97,35.98,35.92,35.92,20200.0,24.1338,24.1405,24.1002,24.1002,20200.0
2012-05-29 11:30:00,35.92,35.94,35.75,35.79,35200.0,24.1002,24.1137,23.9862,24.013,35200.0
2012-05-29 12:00:00,35.78,35.8,35.73,35.77,8300.0,24.0063,24.0197,23.9728,23.9996,8300.0
2012-05-29 12:30:00,35.75,35.78,35.7,35.72,11700.0,23.9862,24.0063,23.9526,23.9661,11700.0
2012-05-29 13:00:00,35.7,35.77,35.68,35.74,11400.0,23.9526,23.9996,23.9392,23.9795,11400.0
2012-05-29 13:30:00,35.72,35.83,35.71,35.78,18000.0,23.9661,24.0399,23.9593,24.0063,18000.0
2012-05-29 14:00:00,35.79,35.81,35.74,35.79,24500.0,24.013,24.0264,23.9795,24.013,24500.0
2012-05-29 14:30:00,35.79,35.8,35.74,35.8,19100.0,24.013,24.0197,23.9795,24.0197,19100.0
2012-05-29 15:00:00,35.8,35.88,35.79,35.86,17300.0,24.0197,24.0734,24.013,24.06,17300.0
2012-05-29 15:30:00,35.86,36.03,35.83,36.03,82000.0,24.06,24.174,24.0399,24.174,82000.0
2012-05-30 09:30:00,35.73,35.82,35.59,35.75,38300.0,23.9728,24.0332,23.8788,23.9862,38300.0
2012-05-30 10:00:00,35.74,35.74,35.55,35.65,26400.0,23.9795,23.9795,23.852,23.9191,26400.0
2012-05-30 10:30:00,35.65,35.69,35.6,35.61,35300.0,23.9191,23.9459,23.8855,23.8923,35300.0
2012-05-30 11:00:00,35.62,35.69,35.59,35.64,33700.0,23.899,23.9459,23.8788,23.9124,33700.0
2012-05-30 11:30:00,35.64,35.67,35.56,35.56,38600.0,23.9124,23.9325,23.8587,23.8587,38600.0
2012-05-30 12:00:00,35.57,35.57,35.42,35.44,45800.0,23.8654,23.8654,23.7648,23.7782,45800.0
2012-05-30 12:30:00,35.43,35.53,35.4,35.52,40200.0,23.7715,23.8386,23.7514,23.8319,40200.0
2012-05-30 13:00:00,35.53,35.59,35.5,35.59,19700.0,23.8386,23.8788,23.8185,23.8788,19700.0
2012-05-30 13:30:00,35.59,35.66,35.58,35.63,23900.0,23.8788,23.9258,23.8721,23.9057,23900.0
2012-05-30 14:00:00,35.64,35.67,35.58,35.61,20400.0,23.9124,23.9325,23.8721,23.8923,20400.0
2012-05-30 14:30:00,35.6,35.63,35.58,35.6,14700.0,23.8855,23.9057,23.8721,23.8855,14700.0
2012-05-30 15:00:00,35.6,35.66,35.48,35.64,44600.0,23.8855,23.9258,23.805,23.9124,44600.0
2012-05-30 15:30:00,35.64,35.67,35.54,35.54,128400.0,23.9124,23.9325,23.8453,23.8453,128400.0
2012-05-31 09:30:00,35.47,35.75,35.37,35.41,43300.0,23.7983,23.9862,23.7312,23.7581,43300.0
2012-05-31 10:00:00,35.41,35.56,35.36,35.56,42000.0,23.7581,23.8587,23.7245,23.8587,42000.0
2012-05-31 10:30:00,35.56,35.64,35.54,35.57,69000.0,23.8587,23.9124,23.8453,23.8654,69000.0
2012-05-31 11:00:00,35.56,35.56,35.43,35.44,107900.0,23.8587,23.8587,23.7715,23.7782,107900.0
2012-05-31 11:30:00,35.45,35.62,35.45,35.62,29900.0,23.7849,23.899,23.7849,23.899,29900.0
2012-05-31 12:00:00,35.61,35.9,35.6,35.85,36300.0,23.8923,24.0868,23.8855,24.0533,36300.0
2012-05-31 12:30:00,35.85,35.87,35.75,35.77,22600.0,24.0533,24.0667,23.9862,23.9996,22600.0
2012-05-31 13:00:00,35.76,35.9,35.75,35.82,40600.0,23.9929,24.0868,23.9862,24.0332,40600.0
2012-05-31 13:30:00,35.81,35.88,35.76,35.87,47400.0,24.0264,24.0734,23.9929,24.0667,47400.0
2012-05-31 14:00:00,35.87,35.98,35.85,35.93,42100.0,24.0667,24.1405,24.0533,24.107,42100.0
2012-05-31 14:30:00,35.91,36.06,35.88,36.06,75800.0,24.0935,24.1942,24.0734,24.1942,75800.0
2012-05-31 15:00:00,36.05,36.21,36.0,36.2,161900.0,24.1875,24.2948,24.1539,24.2881,161900.0
2012-05-31 15:30:00,36.2,36.35,36.08,36.08,347700.0,24.2881,24.3888,24.2076,24.2076,347700.0
2012-06-01 09:30:00,35.46,35.73,35.17,35.32,75900.0,23.7916,23.9728,23.597,23.6977,75900.0
2012-06-01 10:00:00,35.28,35.39,35.16,35.21,55900.0,23.6708,23.7446,23.5903,23.6239,55900.0
2012-06-01 10:30:00,35.2,35.3,35.17,35.25,29700.0,23.6172,23.6843,23.597,23.6507,29700.0
2012-06-01 11:00:00,35.26,35.32,35.21,35.26,32100.0,23.6574,23.6977,23.6239,23.6574,32100.0
2012-06-01 11:30:00,35.25,35.27,35.2,35.27,39000.0,23.6507,23.6641,23.6172,23.6641,39000.0
2012-06-01 12:00:00,35.26,35.3,35.17,35.18,50000.0,23.6574,23.6843,23.597,23.6037,50000.0
2012-06-01 12:30:00,35.17,35.18,35.11,35.14,25600.0,23.597,23.6037,23.5568,23.5769,25600.0
2012-06-01 13:00:00,35.13,35.18,35.07,35.08,37700.0,23.5702,23.6037,23.5299,23.5367,37700.0
2012-06-01 13:30:00,35.08,35.16,35.02,35.12,32400.0,23.5367,23.5903,23.4964,23.5635,32400.0
2012-06-01 14:00:00,35.12,35.21,35.04,35.16,48300.0,23.5635,23.6239,23.5098,23.5903,48300.0
2012-06-01 14:30:00,35.16,35.21,35.02,35.02,55700.0,23.5903,23.6239,23.4964,23.4964,55700.0
2012-06-01 15:00:00,35.02,35.15,35.02,35.14,86900.0,23.4964,23.5836,23.4964,23.5769,86900.0
2012-06-01 15:30:00,35.15,35.21,35.09,35.13,228800.0,23.5836,23.6239,23.5434,23.5702,228800.0
2012-06-04 09:30:00,35.26,35.33,34.99,35.02,44400.0,23.6574,23.7044,23.4763,23.4964,44400.0
2012-06-04 10:00:00,35.04,35.18,34.95,35.16,38200.0,23.5098,23.6037,23.4494,23.5903,38200.0
2012-06-04 10:30:00,35.15,35.16,35.06,35.14,23600.0,23.5836,23.5903,23.5232,23.5769,23600.0
2012-06-04 11:00:00,35.14,35.14,35.0,35.01,21200.0,23.5769,23.5769,23.483,23.4897,21200.0
2012-06-04 11:30:00,35.03,35.08,34.98,35.08,19900.0,23.5031,23.5367,23.4696,23.5367,19900.0
2012-06-04 12:00:00,35.07,35.09,34.89,34.89,21700.0,23.5299,23.5434,23.4092,23.4092,21700.0
2012-06-04 12:30:00,34.88,34.94,34.88,34.91,20000.0,23.4025,23.4427,23.4025,23.4226,20000.0
2012-06-04 13:00:00,34.91,34.95,34.82,34.83,27800.0,23.4226,23.4494,23.3622,23.3689,27800.0
2012-06-04 13:30:00,34.83,34.99,34.82,34.88,33500.0,23.3689,23.4763,23.3622,23.4025,33500.0
2012-06-04 14:00:00,34.88,35.02,34.84,35.01,38700.0,23.4025,23.4964,23.3756,23.4897,38700.0
2012-06-04 14:30:00,35.0,35.1,34.94,34.96,49400.0,23.483,23.5501,23.4427,23.4561,49400.0
2012-06-04 15:00:00,34.95,35.01,34.89,34.97,51400.0,23.4494,23.4897,23.4092,23.4629,51400.0
2012-06-04 15:30:00,34.96,35.02,34.88,34.98,130800.0,23.4561,23.4964,23.4025,23.4696,130800.0
2012-06-05 09:30:00,34.86,35.22,34.85,35.21,29300.0,23.389,23.6306,23.3823,23.6239,29300.0
2012-06-05 10:00:00,35.23,35.35,35.17,35.21,35200.0,23.6373,23.7178,23.597,23.6239,35200.0
2012-06-05 10:30:00,35.2,35.2,35.01,35.04,24300.0,23.6172,23.6172,23.4897,23.5098,24300.0
2012-06-05 11:00:00,35.05,35.13,35.01,35.12,37200.0,23.5165,23.5702,23.4897,23.5635,37200.0
2012-06-05 11:30:00,35.14,35.14,35.02,35.05,27800.0,23.5769,23.5769,23.4964,23.5165,27800.0
2012-06-05 12:00:00,35.05,35.16,35.05,35.14,30200.0,23.5165,23.5903,23.5165,23.5769,30200.0
2012-06-05 12:30:00,35.15,35.3,35.15,35.24,49000.0,23.5836,23.6843,23.5836,23.644,49000.0
2012-06-05 13:00:00,35.23,35.23,35.15,35.18,50500.0,23.6373,23.6373,23.5836,23.6037,50500.0
2012-06-05 13:30:00,35.17,35.29,35.17,35.23,24200.0,23.597,23.6776,23.597,23.6373,24200.0
2012-06-05 14:00:00,35.24,35.27,35.21,35.26,29300.0,23.644,23.6641,23.6239,23.6574,29300.0
2012-06-05 14:30:00,35.24,35.27,35.24,35.27,22900.0,23.644,23.6641,23.644,23.6641,22900.0
2012-06-05 15:00:00,35.27,35.32,35.23,35.25,31700.0,23.6641,23.6977,23.6373,23.6507,31700.0
2012-06-05 15:30:00,35.26,35.32,35.23,35.23,110500.0,23.6574,23.6977,23.6373,23.6373,110500.0
2012-06-06 09:30:00,35.41,35.65,35.41,35.63,33200.0,23.7581,23.9191,23.7581,23.9057,33200.0
2012-06-06 10:00:00,35.64,35.66,35.56,35.59,29400.0,23.9124,23.9258,23.8587,23.8788,29400.0
2012-06-06 10:30:00,35.58,35.75,35.58,35.71,33300.0,23.8721,23.9862,23.8721,23.9593,33300.0
2012-06-06 11:00:00,35.71,35.77,35.68,35.76,40800.0,23.9593,23.9996,23.9392,23.9929,40800.0
2012-06-06 11:30:00,35.76,35.89,35.73,35.81,36800.0,23.9929,24.0801,23.9728,24.0264,36800.0
2012-06-06 12:00:00,35.82,35.9,35.82,35.86,28700.0,24.0332,24.0868,24.0332,24.06,28700.0
2012-06-06 12:30:00,35.86,35.93,35.85,35.89,23000.0,24.06,24.107,24.0533,24.0801,23000.0
2012-06-06 13:00:00,35.89,35.97,35.87,35.96,23400.0,24.0801,24.1338,24.0667,24.1271,23400.0
2012-06-06 13:30:00,35.96,35.98,35.94,35.97,25000.0,24.1271,24.1405,24.1137,24.1338,25000.0
2012-06-06 14:00:00,35.97,36.03,35.95,36.02,37900.0,24.1338,24.174,24.1204,24.1673,37900.0
2012-06-06 14:30:00,36.02,36.11,36.01,36.06,34100.0,24.1673,24.2277,24.1606,24.1942,34100.0
2012-06-06 15:00:00,36.07,36.1,36.01,36.01,49700.0,24.2009,24.221,24.1606,24.1606,49700.0
2012-06-06 15:30:00,36.02,36.19,36.0,36.19,136400.0,24.1673,24.2814,24.1539,24.2814,136400.0
2012-06-07 09:30:00,36.62,36.73,36.55,36.7,47300.0,24.5699,24.6437,24.5229,24.6236,47300.0
2012-06-07 10:00:00,36.7,36.73,36.53,36.7,70100.0,24.6236,24.6437,24.5095,24.6236,70100.0
2012-06-07 10:30:00,36.7,36.7,36.57,36.62,69800.0,24.6236,24.6236,24.5364,24.5699,69800.0
2012-06-07 11:00:00,36.64,36.7,36.59,36.64,74900.0,24.5833,24.6236,24.5498,24.5833,74900.0
2012-06-07 11:30:00,36.64,36.72,36.62,36.65,31200.0,24.5833,24.637,24.5699,24.59,31200.0
2012-06-07 12:00:00,36.65,36.75,36.63,36.71,44600.0,24.59,24.6571,24.5766,24.6303,44600.0
2012-06-07 12:30:00,36.71,36.74,36.66,36.66,46100.0,24.6303,24.6504,24.5967,24.5967,46100.0
2012-06-07 13:00:00,36.65,36.75,36.61,36.71,33300.0,24.59,24.6571,24.5632,24.6303,33300.0
2012-06-07 13:30:00,36.71,36.71,36.66,36.67,29300.0,24.6303,24.6303,24.5967,24.6035,29300.0
2012-06-07 14:00:00,36.67,36.68,36.59,36.65,26000.0,24.6035,24.6102,24.5498,24.59,26000.0
2012-06-07 14:30:00,36.65,36.68,36.63,36.65,45800.0,24.59,24.6102,24.5766,24.59,45800.0
2012-06-07 15:00:00,36.65,36.66,36.5,36.5,68000.0,24.59,24.5967,24.4894,24.4894,68000.0
2012-06-07 15:30:00,36.5,36.51,36.26,36.34,225300.0,24.4894,24.4961,24.3284,24.382,225300.0
2012-06-08 09:30:00,36.3,36.34,36.02,36.09,62600.0,24.3552,24.382,24.1673,24.2143,62600.0
2012-06-08 10:00:00,36.08,36.24,36.04,36.23,52700.0,24.2076,24.3149,24.1808,24.3082,52700.0
2012-06-08 10:30:00,36.22,36.36,36.2,36.35,48200.0,24.3015,24.3955,24.2881,24.3888,48200.0
2012-06-08 11:00:00,36.35,36.36,36.21,36.31,63700.0,24.3888,24.3955,24.2948,24.3619,63700.0
2012-06-08 11:30:00,36.32,36.45,36.32,36.4,16500.0,24.3686,24.4558,24.3686,24.4223,16500.0
2012-06-08 12:00:00,36.39,36.47,36.39,36.47,26100.0,24.4156,24.4693,24.4156,24.4693,26100.0
2012-06-08 12:30:00,36.47,36.52,36.46,36.5,17400.0,24.4693,24.5028,24.4626,24.4894,17400.0
2012-06-08 13:00:00,36.5,36.62,36.5,36.56,27500.0,24.4894,24.5699,24.4894,24.5296,27500.0
2012-06-08 13:30:00,36.56,36.64,36.54,36.63,23200.0,24.5296,24.5833,24.5162,24.5766,23200.0
2012-06-08 14:00:00,36.63,36.64,36.59,36.61,30900.0,24.5766,24.5833,24.5498,24.5632,30900.0
2012-06-08 14:30:00,36.62,36.67,36.59,36.59,27800.0,24.5699,24.6035,24.5498,24.5498,27800.0
2012-06-08 15:00:00,36.59,36.64,36.58,36.6,30800.0,24.5498,24.5833,24.5431,24.5565,30800.0
2012-06-08 15:30:00,36.6,36.72,36.58,36.71,94700.0,24.5565,24.637,24.5431,24.6303,94700.0
2012-06-11 09:30:00,36.88,36.98,36.7,36.79,35600.0,24.7444,24.8114,24.6236,24.684,35600.0
2012-06-11 10:00:00,36.79,36.99,36.77,36.94,55500.0,24.684,24.8182,24.6705,24.7846,55500.0
2012-06-11 10:30:00,36.93,36.98,36.84,36.86,43600.0,24.7779,24.8114,24.7175,24.7309,43600.0
2012-06-11 11:00:00,36.88,36.89,36.74,36.77,52700.0,24.7444,24.7511,24.6504,24.6705,52700.0
2012-06-11 11:30:00,36.76,36.77,36.63,36.73,50400.0,24.6638,24.6705,24.5766,24.6437,50400.0
2012-06-11 12:00:00,36.72,36.74,36.57,36.58,46000.0,24.637,24.6504,24.5364,24.5431,46000.0
2012-06-11 12:30:00,36.58,36.63,36.54,36.57,31700.0,24.5431,24.5766,24.5162,24.5364,31700.0
2012-06-11 13:00:00,36.56,36.59,36.52,36.56,37400.0,24.5296,24.5498,24.5028,24.5296,37400.0
2012-06-11 13:30:00,36.55,36.58,36.45,36.5,43500.0,24.5229,24.5431,24.4558,24.4894,43500.0
2012-06-11 14:00:00,36.49,36.5,36.4,36.45,47000.0,24.4827,24.4894,24.4223,24.4558,47000.0
2012-06-11 14:30:00,36.46,36.5,36.42,36.46,52500.0,24.4626,24.4894,24.4357,24.4626,52500.0
2012-06-11 15:00:00,36.47,36.48,36.37,36.38,50300.0,24.4693,24.476,24.4022,24.4089,50300.0
2012-06-11 15:30:00,36.37,36.47,36.17,36.21,132100.0,24.4022,24.4693,24.268,24.2948,132100.0
2012-06-12 09:30:00,36.29,36.38,36.12,36.32,47000.0,24.3485,24.4089,24.2344,24.3686,47000.0
2012-06-12 10:00:00,36.33,36.49,36.27,36.27,69300.0,24.3753,24.4827,24.3351,24.3351,69300.0
2012-06-12 10:30:00,36.27,36.4,36.2,36.29,38500.0,24.3351,24.4223,24.2881,24.3485,38500.0
2012-06-12 11:00:00,36.29,36.52,36.29,36.46,36700.0,24.3485,24.5028,24.3485,24.4626,36700.0
2012-06-12 11:30:00,36.46,36.49,36.38,36.39,25000.0,24.4626,24.4827,24.4089,24.4156,25000.0
2012-06-12 12:00:00,36.39,36.44,36.3,36.36,34700.0,24.4156,24.4491,24.3552,24.3955,34700.0
2012-06-12 12:30:00,36.35,36.39,36.33,36.35,12900.0,24.3888,24.4156,24.3753,24.3888,12900.0
2012-06-12 13:00:00,36.35,36.5,36.33,36.49,18500.0,24.3888,24.4894,24.3753,24.4827,18500.0
2012-06-12 13:30:00,36.49,36.51,36.45,36.46,22600.0,24.4827,24.4961,24.4558,24.4626,22600.0
2012-06-12 14:00:00,36.44,36.48,36.42,36.44,19500.0,24.4491,24.476,24.4357,24.4491,19500.0
2012-06-12 14:30:00,36.44,36.54,36.44,36.47,30800.0,24.4491,24.5162,24.4491,24.4693,30800.0
2012-06-12 15:00:00,36.47,36.53,36.44,36.53,24300.0,24.4693,24.5095,24.4491,24.5095,24300.0
2012-06-12 15:30:00,36.52,36.64,36.45,36.63,98900.0,24.5028,24.5833,24.4558,24.5766,98900.0
2012-06-13 09:30:00,36.42,36.51,36.24,36.29,53100.0,24.4357,24.4961,24.3149,24.3485,53100.0
2012-06-13 10:00:00,36.27,36.4,36.27,36.38,85200.0,24.3351,24.4223,24.3351,24.4089,85200.0
2012-06-13 10:30:00,36.39,36.47,36.39,36.45,126300.0,24.4156,24.4693,24.4156,24.4558,126300.0
2012-06-13 11:00:00,36.44,36.51,36.35,36.47,108600.0,24.4491,24.4961,24.3888,24.4693,108600.0
2012-06-13 11:30:00,36.47,36.54,36.45,36.48,70200.0,24.4693,24.5162,24.4558,24.476,70200.0
2012-06-13 12:00:00,36.48,36.51,36.43,36.5,121300.0,24.476,24.4961,24.4424,24.4894,121300.0
2012-06-13 12:30:00,36.49,36.56,36.45,36.53,162500.0,24.4827,24.5296,24.4558,24.5095,162500.0
2012-06-13 13:00:00,36.52,36.56,36.51,36.55,107000.0,24.5028,24.5296,24.4961,24.5229,107000.0
2012-06-13 13:30:00,36.55,36.56,36.42,36.43,91400.0,24.5229,24.5296,24.4357,24.4424,91400.0
2012-06-13 14:00:00,36.46,36.5,36.43,36.48,34200.0,24.4626,24.4894,24.4424,24.476,34200.0
2012-06-13 14:30:00,36.47,36.49,36.31,36.33,55600.0,24.4693,24.4827,24.3619,24.3753,55600.0
2012-06-13 15:00:00,36.32,36.32,36.13,36.17,91700.0,24.3686,24.3686,24.2411,24.268,91700.0
2012-06-13 15:30:00,36.17,36.22,36.09,36.2,148400.0,24.268,24.3015,24.2143,24.2881,148400.0
2012-06-14 09:30:00,36.38,36.51,36.27,36.46,80700.0,24.4089,24.4961,24.3351,24.4626,80700.0
2012-06-14 10:00:00,36.49,36.55,36.47,36.48,72700.0,24.4827,24.5229,24.4693,24.476,72700.0
2012-06-14 10:30:00,36.48,36.48,36.32,36.39,56700.0,24.476,24.476,24.3686,24.4156,56700.0
2012-06-14 11:00:00,36.39,36.42,36.36,36.4,50700.0,24.4156,24.4357,24.3955,24.4223,50700.0
2012-06-14 11:30:00,36.41,36.45,36.34,36.35,115200.0,24.429,24.4558,24.382,24.3888,115200.0
2012-06-14 12:00:00,36.35,36.36,36.29,36.3,53900.0,24.3888,24.3955,24.3485,24.3552,53900.0
2012-06-14 12:30:00,36.3,36.33,36.28,36.33,50400.0,24.3552,24.3753,24.3418,24.3753,50400.0
2012-06-14 13:00:00,36.33,36.4,36.27,36.29,57500.0,24.3753,24.4223,24.3351,24.3485,57500.0
2012-06-14 13:30:00,36.3,36.36,36.29,36.34,76500.0,24.3552,24.3955,24.3485,24.382,76500.0
2012-06-14 14:00:00,36.34,36.45,36.34,36.36,82200.0,24.382,24.4558,24.382,24.3955,82200.0
2012-06-14 14:30:00,36.35,36.38,36.3,36.33,101600.0,24.3888,24.4089,24.3552,24.3753,101600.0
2012-06-14 15:00:00,36.32,36.62,36.28,36.34,219700.0,24.3686,24.5699,24.3418,24.382,219700.0
2012-06-14 15:30:00,36.32,36.5,36.3,36.41,236600.0,24.3686,24.4894,24.3552,24.429,236600.0
2012-06-15 09:30:00,36.44,36.64,36.32,36.49,275900.0,24.4491,24.5833,24.3686,24.4827,275900.0
2012-06-15 10:00:00,36.49,36.59,36.46,36.52,66500.0,24.4827,24.5498,24.4626,24.5028,66500.0
2012-06-15 10:30:00,36.53,36.64,36.51,36.61,49800.0,24.5095,24.5833,24.4961,24.5632,49800.0
2012-06-15 11:00:00,36.61,36.64,36.5,36.55,75300.0,24.5632,24.5833,24.4894,24.5229,75300.0
2012-06-15 11:30:00,36.55,36.64,36.55,36.62,36800.0,24.5229,24.5833,24.5229,24.5699,36800.0
2012-06-15 12:00:00,36.62,36.67,36.58,36.61,32400.0,24.5699,24.6035,24.5431,24.5632,32400.0
2012-06-15 12:30:00,36.61,36.62,36.54,36.55,54700.0,24.5632,24.5699,24.5162,24.5229,54700.0
2012-06-15 13:00:00,36.55,36.7,36.55,36.61,42200.0,24.5229,24.6236,24.5229,24.5632,42200.0
2012-06-15 13:30:00,36.62,36.65,36.55,36.55,45800.0,24.5699,24.59,24.5229,24.5229,45800.0
2012-06-15 14:00:00,36.55,36.69,36.55,36.67,48000.0,24.5229,24.6169,24.5229,24.6035,48000.0
2012-06-15 14:30:00,36.66,36.73,36.62,36.68,53700.0,24.5967,24.6437,24.5699,24.6102,53700.0
2012-06-15 15:00:00,36.68,36.73,36.59,36.63,69700.0,24.6102,24.6437,24.5498,24.5766,69700.0
2012-06-15 15:30:00,36.64,36.73,36.6,36.64,305700.0,24.5833,24.6437,24.5565,24.5833,305700.0
2012-06-18 09:30:00,36.02,36.21,36.01,36.2,75800.0,24.4315,24.5604,24.4247,24.5536,75800.0
2012-06-18 10:00:00,36.2,36.41,36.17,36.41,73200.0,24.5536,24.6961,24.5333,24.6961,73200.0
2012-06-18 10:30:00,36.42,36.56,36.4,36.45,86500.0,24.7028,24.7978,24.6893,24.7232,86500.0
2012-06-18 11:00:00,36.46,36.59,36.45,36.58,94300.0,24.73,24.8181,24.7232,24.8114,94300.0
2012-06-18 11:30:00,36.59,36.66,36.56,36.64,92800.0,24.8181,24.8656,24.7978,24.8521,92800.0
2012-06-18 12:00:00,36.64,36.68,36.6,36.66,70200.0,24.8521,24.8792,24.8249,24.8656,70200.0
2012-06-18 12:30:00,36.66,36.68,36.59,36.61,64000.0,24.8656,24.8792,24.8181,24.8317,64000.0
2012-06-18 13:00:00,36.62,36.7,36.58,36.67,57800.0,24.8385,24.8928,24.8114,24.8724,57800.0
2012-06-18 13:30:00,36.68,36.75,36.6,36.6,37200.0,24.8792,24.9267,24.8249,24.8249,37200.0
2012-06-18 14:00:00,36.61,36.73,36.61,36.73,100700.0,24.8317,24.9131,24.8317,24.9131,100700.0
2012-06-18 14:30:00,36.72,36.78,36.71,36.76,53200.0,24.9063,24.947,24.8995,24.9335,53200.0
2012-06-18 15:00:00,36.75,36.8,36.66,36.79,94400.0,24.9267,24.9606,24.8656,24.9538,94400.0
2012-06-18 15:30:00,36.78,36.89,36.72,36.82,330000.0,24.947,25.0216,24.9063,24.9741,330000.0
2012-06-19 09:30:00,36.93,37.28,36.82,37.27,150500.0,25.0488,25.2862,24.9741,25.2794,150500.0
2012-06-19 10:00:00,37.25,37.26,37.18,37.23,52300.0,25.2658,25.2726,25.2183,25.2522,52300.0
2012-06-19 10:30:00,37.25,37.27,37.15,37.2,34700.0,25.2658,25.2794,25.198,25.2319,34700.0
2012-06-19 11:00:00,37.21,37.24,37.1,37.15,42200.0,25.2387,25.259,25.1641,25.198,42200.0
2012-06-19 11:30:00,37.16,37.22,37.14,37.21,19600.0,25.2048,25.2455,25.1912,25.2387,19600.0
2012-06-19 12:00:00,37.22,37.31,37.21,37.29,28800.0,25.2455,25.3065,25.2387,25.2929,28800.0
2012-06-19 12:30:00,37.29,37.32,37.2,37.32,38300.0,25.2929,25.3133,25.2319,25.3133,38300.0
2012-06-19 13:00:00,37.33,37.39,37.32,37.39,29900.0,25.3201,25.3608,25.3133,25.3608,29900.0
2012-06-19 13:30:00,37.39,37.54,37.39,37.54,69500.0,25.3608,25.4625,25.3608,25.4625,69500.0
2012-06-19 14:00:00,37.54,37.54,37.51,37.51,41500.0,25.4625,25.4625,25.4422,25.4422,41500.0
2012-06-19 14:30:00,37.5,37.53,37.42,37.52,77000.0,25.4354,25.4557,25.3811,25.4489,77000.0
2012-06-19 15:00:00,37.52,37.54,37.43,37.48,49300.0,25.4489,25.4625,25.3879,25.4218,49300.0
2012-06-19 15:30:00,37.49,37.52,37.39,37.45,214100.0,25.4286,25.4489,25.3608,25.4015,214100.0
2012-06-20 09:30:00,37.47,37.5,37.34,37.36,88300.0,25.415,25.4354,25.3269,25.3404,88300.0
2012-06-20 10:00:00,37.36,37.5,37.34,37.44,56000.0,25.3404,25.4354,25.3269,25.3947,56000.0
2012-06-20 10:30:00,37.41,37.45,37.33,37.36,109000.0,25.3743,25.4015,25.3201,25.3404,109000.0
2012-06-20 11:00:00,37.37,37.42,37.34,37.36,30800.0,25.3472,25.3811,25.3269,25.3404,30800.0
2012-06-20 11:30:00,37.36,37.4,37.33,37.34,54100.0,25.3404,25.3675,25.3201,25.3269,54100.0
2012-06-20 12:00:00,37.33,37.4,37.28,37.34,25100.0,25.3201,25.3675,25.2862,25.3269,25100.0
2012-06-20 12:30:00,37.32,37.44,37.16,37.41,77000.0,25.3133,25.3947,25.2048,25.3743,77000.0
2012-06-20 13:00:00,37.42,37.53,37.41,37.44,66700.0,25.3811,25.4557,25.3743,25.3947,66700.0
2012-06-20 13:30:00,37.46,37.61,37.43,37.61,49600.0,25.4082,25.51,25.3879,25.51,49600.0
2012-06-20 14:00:00,37.61,37.69,37.5,37.53,54600.0,25.51,25.5642,25.4354,25.4557,54600.0
2012-06-20 14:30:00,37.53,37.58,37.32,37.38,47800.0,25.4557,25.4896,25.3133,25.354,47800.0
2012-06-20 15:00:00,37.38,37.38,37.22,37.32,46600.0,25.354,25.354,25.2455,25.3133,46600.0
2012-06-20 15:30:00,37.31,37.36,37.23,37.3,133000.0,25.3065,25.3404,25.2522,25.2997,133000.0
2012-06-21 09:30:00,37.41,37.65,37.41,37.47,42100.0,25.3743,25.5371,25.3743,25.415,42100.0
2012-06-21 10:00:00,37.45,37.46,37.31,37.34,24800.0,25.4015,25.4082,25.3065,25.3269,24800.0
2012-06-21 10:30:00,37.32,37.33,37.22,37.24,33300.0,25.3133,25.3201,25.2455,25.259,33300.0
2012-06-21 11:00:00,37.24,37.24,37.06,37.09,32100.0,25.259,25.259,25.1369,25.1573,32100.0
2012-06-21 11:30:00,37.09,37.12,37.03,37.11,27800.0,25.1573,25.1776,25.1166,25.1708,27800.0
2012-06-21 12:00:00,37.11,37.12,36.82,36.83,48900.0,25.1708,25.1776,24.9741,24.9809,48900.0
2012-06-21 12:30:00,36.83,36.89,36.81,36.86,23600.0,24.9809,25.0216,24.9674,25.0013,23600.0
2012-06-21 13:00:00,36.85,36.92,36.75,36.75,24000.0,24.9945,25.042,24.9267,24.9267,24000.0
2012-06-21 13:30:00,36.75,36.78,36.7,36.72,23400.0,24.9267,24.947,24.8928,24.9063,23400.0
2012-06-21 14:00:00,36.72,36.74,36.64,36.67,38800.0,24.9063,24.9199,24.8521,24.8724,38800.0
2012-06-21 14:30:00,36.68,36.73,36.62,36.71,38700.0,24.8792,24.9131,24.8385,24.8995,38700.0
2012-06-21 15:00:00,36.7,36.74,36.6,36.72,53700.0,24.8928,24.9199,24.8249,24.9063,53700.0
2012-06-21 15:30:00,36.71,36.74,36.55,36.57,120700.0,24.8995,24.9199,24.791,24.8046,120700.0
2012-06-22 09:30:00,36.72,36.83,36.69,36.77,85500.0,24.9063,24.9809,24.886,24.9402,85500.0
2012-06-22 10:00:00,36.79,36.88,36.79,36.81,104800.0,24.9538,25.0148,24.9538,24.9674,104800.0
2012-06-22 10:30:00,36.81,36.88,36.77,36.88,46600.0,24.9674,25.0148,24.9402,25.0148,46600.0
2012-06-22 11:00:00,36.88,36.93,36.85,36.85,30700.0,25.0148,25.0488,24.9945,24.9945,30700.0
2012-06-22 11:30:00,36.85,36.95,36.85,36.92,21400.0,24.9945,25.0623,24.9945,25.042,21400.0
2012-06-22 12:00:00,36.92,36.93,36.86,36.87,15400.0,25.042,25.0488,25.0013,25.0081,15400.0
2012-06-22 12:30:00,36.86,36.88,36.82,36.86,17500.0,25.0013,25.0148,24.9741,25.0013,17500.0
2012-06-22 13:00:00,36.86,36.86,36.79,36.82,16200.0,25.0013,25.0013,24.9538,24.9741,16200.0
2012-06-22 13:30:00,36.82,36.86,36.81,36.85,18100.0,24.9741,25.0013,24.9674,24.9945,18100.0
2012-06-22 14:00:00,36.86,36.97,36.86,36.97,14800.0,25.0013,25.0759,25.0013,25.0759,14800.0
2012-06-22 14:30:00,36.97,37.07,36.96,37.05,22500.0,25.0759,25.1437,25.0691,25.1302,22500.0
2012-06-22 15:00:00,37.05,37.06,36.98,36.99,28900.0,25.1302,25.1369,25.0827,25.0895,28900.0
2012-06-22 15:30:00,36.99,37.01,36.88,36.9,127500.0,25.0895,25.103,25.0148,25.0284,127500.0
2012-06-25 09:30:00,36.46,36.66,36.32,36.39,38500.0,24.73,24.8656,24.635,24.6825,38500.0
2012-06-25 10:00:00,36.5,36.5,36.34,36.47,128500.0,24.7571,24.7571,24.6486,24.7368,128500.0
2012-06-25 10:30:00,36.47,36.63,36.46,36.59,158800.0,24.7368,24.8453,24.73,24.8181,158800.0
2012-06-25 11:00:00,36.59,36.66,36.53,36.65,32800.0,24.8181,24.8656,24.7774,24.8588,32800.0
2012-06-25 11:30:00,36.65,36.65,36.54,36.54,78800.0,24.8588,24.8588,24.7842,24.7842,78800.0
2012-06-25 12:00:00,36.54,36.56,36.52,36.53,35800.0,24.7842,24.7978,24.7707,24.7774,35800.0
2012-06-25 12:30:00,36.54,36.58,36.5,36.52,20800.0,24.7842,24.8114,24.7571,24.7707,20800.0
2012-06-25 13:00:00,36.49,36.58,36.48,36.57,24200.0,24.7503,24.8114,24.7435,24.8046,24200.0
2012-06-25 13:30:00,36.56,36.65,36.56,36.62,27700.0,24.7978,24.8588,24.7978,24.8385,27700.0
2012-06-25 14:00:00,36.62,36.66,36.59,36.63,37100.0,24.8385,24.8656,24.8181,24.8453,37100.0
2012-06-25 14:30:00,36.63,36.63,36.53,36.57,34000.0,24.8453,24.8453,24.7774,24.8046,34000.0
2012-06-25 15:00:00,36.57,36.7,36.57,36.68,64500.0,24.8046,24.8928,24.8046,24.8792,64500.0
2012-06-25 15:30:00,36.68,36.71,36.56,36.59,117800.0,24.8792,24.8995,24.7978,24.8181,117800.0
2012-06-26 09:30:00,36.64,36.79,36.64,36.78,39800.0,24.8521,24.9538,24.8521,24.947,39800.0
2012-06-26 10:00:00,36.77,36.83,36.75,36.78,84000.0,24.9402,24.9809,24.9267,24.947,84000.0
2012-06-26 10:30:00,36.76,36.84,36.75,36.82,60500.0,24.9335,24.9877,24.9267,24.9741,60500.0
2012-06-26 11:00:00,36.82,36.87,36.71,36.81,47600.0,24.9741,25.0081,24.8995,24.9674,47600.0
2012-06-26 11:30:00,36.8,36.9,36.8,36.89,28300.0,24.9606,25.0284,24.9606,25.0216,28300.0
2012-06-26 12:00:00,36.89,36.94,36.88,36.89,54800.0,25.0216,25.0555,25.0148,25.0216,54800.0
2012-06-26 12:30:00,36.89,37.0,36.89,36.95,28600.0,25.0216,25.0962,25.0216,25.0623,28600.0
2012-06-26 13:00:00,36.95,37.0,36.95,36.99,28800.0,25.0623,25.0962,25.0623,25.0895,28800.0
2012-06-26 13:30:00,36.98,37.0,36.95,36.99,49500.0,25.0827,25.0962,25.0623,25.0895,49500.0
2012-06-26 14:00:00,36.99,37.09,36.98,37.05,57600.0,25.0895,25.1573,25.0827,25.1302,57600.0
2012-06-26 14:30:00,37.05,37.06,36.98,37.06,56800.0,25.1302,25.1369,25.0827,25.1369,56800.0
2012-06-26 15:00:00,37.05,37.1,37.02,37.07,74800.0,25.1302,25.1641,25.1098,25.1437,74800.0
2012-06-26 15:30:00,37.06,37.09,36.99,37.03,162000.0,25.1369,25.1573,25.0895,25.1166,162000.0
2012-06-27 09:30:00,37.11,37.19,36.98,37.15,29600.0,25.1708,25.2251,25.0827,25.198,29600.0
2012-06-27 10:00:00,37.13,37.16,37.05,37.16,143100.0,25.1844,25.2048,25.1302,25.2048,143100.0
2012-06-27 10:30:00,37.14,37.15,37.0,37.06,294500.0,25.1912,25.198,25.0962,25.1369,294500.0
2012-06-27 11:00:00,37.08,37.09,37.02,37.05,20400.0,25.1505,25.1573,25.1098,25.1302,20400.0
2012-06-27 11:30:00,37.06,37.14,37.06,37.09,65300.0,25.1369,25.1912,25.1369,25.1573,65300.0
2012-06-27 12:00:00,37.1,37.12,37.09,37.11,53500.0,25.1641,25.1776,25.1573,25.1708,53500.0
2012-06-27 12:30:00,37.1,37.13,37.07,37.11,32900.0,25.1641,25.1844,25.1437,25.1708,32900.0
2012-06-27 13:00:00,37.1,37.11,37.04,37.05,117400.0,25.1641,25.1708,25.1234,25.1302,117400.0
2012-06-27 13:30:00,37.05,37.08,37.04,37.06,32000.0,25.1302,25.1505,25.1234,25.1369,32000.0
2012-06-27 14:00:00,37.06,37.07,36.94,36.94,75800.0,25.1369,25.1437,25.0555,25.0555,75800.0
2012-06-27 14:30:00,36.94,36.98,36.94,36.97,54600.0,25.0555,25.0827,25.0555,25.0759,54600.0
2012-06-27 15:00:00,36.97,37.04,36.94,37.0,80900.0,25.0759,25.1234,25.0555,25.0962,80900.0
2012-06-27 15:30:00,37.01,37.02,36.95,36.99,325600.0,25.103,25.1098,25.0623,25.0895,325600.0
2012-06-28 09:30:00,36.79,36.86,36.69,36.73,68800.0,24.9538,25.0013,24.886,24.9131,68800.0
2012-06-28 10:00:00,36.74,36.85,36.73,36.82,62100.0,24.9199,24.9945,24.9131,24.9741,62100.0
2012-06-28 10:30:00,36.81,36.81,36.59,36.61,44600.0,24.9674,24.9674,24.8181,24.8317,44600.0
2012-06-28 11:00:00,36.61,36.64,36.55,36.63,32900.0,24.8317,24.8521,24.791,24.8453,32900.0
2012-06-28 11:30:00,36.63,36.68,36.62,36.65,22300.0,24.8453,24.8792,24.8385,24.8588,22300.0
2012-06-28 12:00:00,36.65,36.67,36.6,36.63,31000.0,24.8588,24.8724,24.8249,24.8453,31000.0
2012-06-28 12:30:00,36.63,36.7,36.63,36.68,19900.0,24.8453,24.8928,24.8453,24.8792,19900.0
2012-06-28 13:00:00,36.69,36.78,36.66,36.76,59400.0,24.886,24.947,24.8656,24.9335,59400.0
2012-06-28 13:30:00,36.76,36.79,36.7,36.77,76000.0,24.9335,24.9538,24.8928,24.9402,76000.0
2012-06-28 14:00:00,36.78,36.8,36.66,36.7,48100.0,24.947,24.9606,24.8656,24.8928,48100.0
2012-06-28 14:30:00,36.7,36.7,36.64,36.67,31800.0,24.8928,24.8928,24.8521,24.8724,31800.0
2012-06-28 15:00:00,36.67,36.77,36.67,36.75,74300.0,24.8724,24.9402,24.8724,24.9267,74300.0
2012-06-28 15:30:00,36.75,37.12,36.74,37.1,408200.0,24.9267,25.1776,24.9199,25.1641,408200.0
2012-06-29 09:30:00,37.87,38.1,37.77,37.94,281900.0,25.6863,25.8423,25.6185,25.7338,281900.0
2012-06-29 10:00:00,37.95,38.03,37.88,37.93,147300.0,25.7406,25.7949,25.6931,25.727,147300.0
2012-06-29 10:30:00,37.94,37.94,37.67,37.7,110600.0,25.7338,25.7338,25.5507,25.571,110600.0
2012-06-29 11:00:00,37.7,37.97,37.69,37.87,98700.0,25.571,25.7542,25.5642,25.6863,98700.0
2012-06-29 11:30:00,37.87,38.0,37.84,37.97,72300.0,25.6863,25.7745,25.666,25.7542,72300.0
2012-06-29 12:00:00,37.96,37.99,37.9,37.94,53100.0,25.7474,25.7677,25.7067,25.7338,53100.0
2012-06-29 12:30:00,37.94,37.95,37.89,37.94,57600.0,25.7338,25.7406,25.6999,25.7338,57600.0
2012-06-29 13:00:00,37.95,37.96,37.89,37.9,54000.0,25.7406,25.7474,25.6999,25.7067,54000.0
2012-06-29 13:30:00,37.9,37.95,37.89,37.9,55700.0,25.7067,25.7406,25.6999,25.7067,55700.0
2012-06-29 14:00:00,37.92,37.99,37.92,37.98,45400.0,25.7203,25.7677,25.7203,25.7609,45400.0
2012-06-29 14:30:00,37.98,38.07,37.97,38.0,70700.0,25.7609,25.822,25.7542,25.7745,70700.0
2012-06-29 15:00:00,38.0,38.02,37.99,38.0,95400.0,25.7745,25.7881,25.7677,25.7745,95400.0
2012-06-29 15:30:00,38.0,38.12,37.96,38.08,368400.0,25.7745,25.8559,25.7474,25.8288,368400.0
2012-07-02 09:30:00,38.19,38.51,38.15,38.45,112200.0,25.9034,26.1204,25.8763,26.0797,112200.0
2012-07-02 10:00:00,38.43,38.43,38.06,38.07,104100.0,26.0662,26.0662,25.8152,25.822,104100.0
2012-07-02 10:30:00,38.08,38.1,38.02,38.06,78300.0,25.8288,25.8423,25.7881,25.8152,78300.0
2012-07-02 11:00:00,38.06,38.1,38.0,38.01,70500.0,25.8152,25.8423,25.7745,25.7813,70500.0
2012-07-02 11:30:00,38.01,38.12,37.98,38.01,67200.0,25.7813,25.8559,25.7609,25.7813,67200.0
2012-07-02 12:00:00,38.01,38.12,38.0,38.06,45800.0,25.7813,25.8559,25.7745,25.8152,45800.0
2012-07-02 12:30:00,38.06,38.18,38.05,38.15,39400.0,25.8152,25.8966,25.8084,25.8763,39400.0
2012-07-02 13:00:00,38.15,38.21,38.12,38.21,42400.0,25.8763,25.917,25.8559,25.917,42400.0
2012-07-02 13:30:00,38.22,38.23,38.15,38.17,27600.0,25.9237,25.9305,25.8763,25.8898,27600.0
2012-07-02 14:00:00,38.18,38.25,38.14,38.22,60300.0,25.8966,25.9441,25.8695,25.9237,60300.0
2012-07-02 14:30:00,38.22,38.25,38.17,38.25,57100.0,25.9237,25.9441,25.8898,25.9441,57100.0
2012-07-02 15:00:00,38.25,38.25,38.19,38.23,63700.0,25.9441,25.9441,25.9034,25.9305,63700.0
2012-07-02 15:30:00,38.23,38.34,38.22,38.32,212300.0,25.9305,26.0051,25.9237,25.9916,212300.0
2012-07-03 09:30:00,38.21,38.31,38.12,38.14,47500.0,25.917,25.9848,25.8559,25.8695,47500.0
2012-07-03 10:00:00,38.13,38.24,38.13,38.23,34100.0,25.8627,25.9373,25.8627,25.9305,34100.0
2012-07-03 10:30:00,38.23,38.3,38.22,38.29,36500.0,25.9305,25.978,25.9237,25.9712,36500.0
2012-07-03 11:00:00,38.29,38.39,38.28,38.37,43300.0,25.9712,26.039,25.9644,26.0255,43300.0
2012-07-03 11:30:00,38.37,38.38,38.33,38.37,54200.0,26.0255,26.0323,25.9983,26.0255,54200.0
2012-07-03 12:00:00,38.37,38.38,38.32,38.33,47000.0,26.0255,26.0323,25.9916,25.9983,47000.0
2012-07-03 12:30:00,38.33,38.42,38.32,38.4,89100.0,25.9983,26.0594,25.9916,26.0458,89100.0
2012-07-05 09:30:00,38.29,38.35,37.91,38.12,43000.0,25.9712,26.0119,25.7135,25.8559,43000.0
2012-07-05 10:00:00,38.14,38.21,38.06,38.19,50900.0,25.8695,25.917,25.8152,25.9034,50900.0
2012-07-05 10:30:00,38.19,38.25,38.17,38.24,20600.0,25.9034,25.9441,25.8898,25.9373,20600.0
2012-07-05 11:00:00,38.24,38.25,38.19,38.21,39600.0,25.9373,25.9441,25.9034,25.917,39600.0
2012-07-05 11:30:00,38.2,38.21,38.11,38.11,25900.0,25.9102,25.917,25.8491,25.8491,25900.0
2012-07-05 12:00:00,38.12,38.18,38.11,38.15,35900.0,25.8559,25.8966,25.8491,25.8763,35900.0
2012-07-05 12:30:00,38.14,38.15,38.1,38.15,8200.0,25.8695,25.8763,25.8423,25.8763,8200.0
2012-07-05 13:00:00,38.15,38.21,38.13,38.19,30900.0,25.8763,25.917,25.8627,25.9034,30900.0
2012-07-05 13:30:00,38.19,38.3,38.19,38.3,39600.0,25.9034,25.978,25.9034,25.978,39600.0
2012-07-05 14:00:00,38.3,38.32,38.27,38.3,40500.0,25.978,25.9916,25.9576,25.978,40500.0
2012-07-05 14:30:00,38.29,38.3,38.21,38.24,31100.0,25.9712,25.978,25.917,25.9373,31100.0
2012-07-05 15:00:00,38.23,38.23,38.16,38.19,38700.0,25.9305,25.9305,25.883,25.9034,38700.0
2012-07-05 15:30:00,38.18,38.18,38.06,38.09,86000.0,25.8966,25.8966,25.8152,25.8356,86000.0
2012-07-06 09:30:00,37.54,37.9,37.5,37.9,51600.0,25.4625,25.7067,25.4354,25.7067,51600.0
2012-07-06 10:00:00,37.9,37.99,37.81,37.94,46600.0,25.7067,25.7677,25.6456,25.7338,46600.0
2012-07-06 10:30:00,37.95,37.97,37.85,37.86,47500.0,25.7406,25.7542,25.6728,25.6796,47500.0
2012-07-06 11:00:00,37.85,37.87,37.78,37.78,27800.0,25.6728,25.6863,25.6253,25.6253,27800.0
2012-07-06 11:30:00,37.78,37.85,37.78,37.8,30900.0,25.6253,25.6728,25.6253,25.6389,30900.0
2012-07-06 12:00:00,37.81,37.84,37.78,37.83,26000.0,25.6456,25.666,25.6253,25.6592,26000.0
2012-07-06 12:30:00,37.84,37.92,37.82,37.92,19900.0,25.666,25.7203,25.6524,25.7203,19900.0
2012-07-06 13:00:00,37.91,37.99,37.9,37.94,25800.0,25.7135,25.7677,25.7067,25.7338,25800.0
2012-07-06 13:30:00,37.93,37.94,37.89,37.93,33700.0,25.727,25.7338,25.6999,25.727,33700.0
2012-07-06 14:00:00,37.94,38.0,37.93,37.98,31300.0,25.7338,25.7745,25.727,25.7609,31300.0
2012-07-06 14:30:00,37.99,38.07,37.98,38.04,34700.0,25.7677,25.822,25.7609,25.8016,34700.0
2012-07-06 15:00:00,38.05,38.14,38.03,38.13,61600.0,25.8084,25.8695,25.7949,25.8627,61600.0
2012-07-06 15:30:00,38.13,38.2,38.1,38.16,264200.0,25.8627,25.9102,25.8423,25.883,264200.0
2012-07-09 09:30:00,38.09,38.23,37.99,38.05,22500.0,25.8356,25.9305,25.7677,25.8084,22500.0
2012-07-09 10:00:00,38.05,38.09,37.98,38.02,27700.0,25.8084,25.8356,25.7609,25.7881,27700.0
2012-07-09 10:30:00,38.02,38.07,37.97,38.06,37700.0,25.7881,25.822,25.7542,25.8152,37700.0
2012-07-09 11:00:00,38.06,38.09,38.0,38.08,27300.0,25.8152,25.8356,25.7745,25.8288,27300.0
2012-07-09 11:30:00,38.07,38.08,37.98,37.99,35300.0,25.822,25.8288,25.7609,25.7677,35300.0
2012-07-09 12:00:00,37.99,38.02,37.95,37.99,78800.0,25.7677,25.7881,25.7406,25.7677,78800.0
2012-07-09 12:30:00,37.99,38.0,37.92,37.96,51200.0,25.7677,25.7745,25.7203,25.7474,51200.0
2012-07-09 13:00:00,37.96,38.06,37.95,38.05,57200.0,25.7474,25.8152,25.7406,25.8084,57200.0
2012-07-09 13:30:00,38.05,38.08,38.01,38.05,28000.0,25.8084,25.8288,25.7813,25.8084,28000.0
2012-07-09 14:00:00,38.06,38.06,38.01,38.05,22900.0,25.8152,25.8152,25.7813,25.8084,22900.0
2012-07-09 14:30:00,38.06,38.06,37.97,38.02,30500.0,25.8152,25.8152,25.7542,25.7881,30500.0
2012-07-09 15:00:00,38.02,38.03,37.85,37.92,118300.0,25.7881,25.7949,25.6728,25.7203,118300.0
2012-07-09 15:30:00,37.92,38.05,37.88,38.03,103200.0,25.7203,25.8084,25.6931,25.7949,103200.0
2012-07-10 09:30:00,38.15,38.24,38.12,38.15,60500.0,25.8763,25.9373,25.8559,25.8763,60500.0
2012-07-10 10:00:00,38.15,38.19,38.03,38.07,50600.0,25.8763,25.9034,25.7949,25.822,50600.0
2012-07-10 10:30:00,38.08,38.1,37.95,37.98,78000.0,25.8288,25.8423,25.7406,25.7609,78000.0
2012-07-10 11:00:00,37.98,38.0,37.93,37.97,29600.0,25.7609,25.7745,25.727,25.7542,29600.0
2012-07-10 11:30:00,37.98,38.08,37.97,38.06,15700.0,25.7609,25.8288,25.7542,25.8152,15700.0
2012-07-10 12:00:00,38.05,38.06,37.94,38.0,30300.0,25.8084,25.8152,25.7338,25.7745,30300.0
2012-07-10 12:30:00,38.0,38.12,37.98,38.09,22900.0,25.7745,25.8559,25.7609,25.8356,22900.0
2012-07-10 13:00:00,38.08,38.12,38.03,38.06,22300.0,25.8288,25.8559,25.7949,25.8152,22300.0
2012-07-10 13:30:00,38.05,38.08,37.98,38.06,34100.0,25.8084,25.8288,25.7609,25.8152,34100.0
2012-07-10 14:00:00,38.05,38.09,37.99,37.99,67900.0,25.8084,25.8356,25.7677,25.7677,67900.0
2012-07-10 14:30:00,37.99,38.03,37.92,38.0,93200.0,25.7677,25.7949,25.7203,25.7745,93200.0
2012-07-10 15:00:00,37.99,38.07,37.86,37.91,68400.0,25.7677,25.822,25.6796,25.7135,68400.0
2012-07-10 15:30:00,37.9,38.02,37.89,37.98,135700.0,25.7067,25.7881,25.6999,25.7609,135700.0
2012-07-11 09:30:00,38.0,38.0,37.78,38.0,53900.0,25.7745,25.7745,25.6253,25.7745,53900.0
2012-07-11 10:00:00,38.0,38.05,37.98,38.01,64300.0,25.7745,25.8084,25.7609,25.7813,64300.0
2012-07-11 10:30:00,38.02,38.05,37.98,37.98,80700.0,25.7881,25.8084,25.7609,25.7609,80700.0
2012-07-11 11:00:00,37.97,38.02,37.93,37.99,79200.0,25.7542,25.7881,25.727,25.7677,79200.0
2012-07-11 11:30:00,37.98,38.02,37.98,38.01,48500.0,25.7609,25.7881,25.7609,25.7813,48500.0
2012-07-11 12:00:00,38.01,38.09,37.96,38.02,70400.0,25.7813,25.8356,25.7474,25.7881,70400.0
2012-07-11 12:30:00,38.03,38.09,38.02,38.08,53600.0,25.7949,25.8356,25.7881,25.8288,53600.0
2012-07-11 13:00:00,38.08,38.08,38.02,38.05,39200.0,25.8288,25.8288,25.7881,25.8084,39200.0
2012-07-11 13:30:00,38.05,38.11,38.03,38.08,47400.0,25.8084,25.8491,25.7949,25.8288,47400.0
2012-07-11 14:00:00,38.08,38.11,37.87,37.91,109700.0,25.8288,25.8491,25.6863,25.7135,109700.0
2012-07-11 14:30:00,37.91,37.92,37.82,37.85,62400.0,25.7135,25.7203,25.6524,25.6728,62400.0
2012-07-11 15:00:00,37.85,37.98,37.84,37.92,64900.0,25.6728,25.7609,25.666,25.7203,64900.0
2012-07-11 15:30:00,37.92,38.13,37.89,38.02,210600.0,25.7203,25.8627,25.6999,25.7881,210600.0
2012-07-12 09:30:00,37.69,37.94,37.61,37.78,60900.0,25.5642,25.7338,25.51,25.6253,60900.0
2012-07-12 10:00:00,37.76,37.79,37.58,37.66,66300.0,25.6117,25.6321,25.4896,25.5439,66300.0
2012-07-12 10:30:00,37.66,37.72,37.61,37.68,51600.0,25.5439,25.5846,25.51,25.5575,51600.0
2012-07-12 11:00:00,37.68,37.72,37.56,37.65,49100.0,25.5575,25.5846,25.4761,25.5371,49100.0
2012-07-12 11:30:00,37.64,37.72,37.64,37.66,52100.0,25.5303,25.5846,25.5303,25.5439,52100.0
2012-07-12 12:00:00,37.67,37.72,37.63,37.67,42600.0,25.5507,25.5846,25.5236,25.5507,42600.0
2012-07-12 12:30:00,37.67,37.75,37.66,37.75,39000.0,25.5507,25.6049,25.5439,25.6049,39000.0
2012-07-12 13:00:00,37.74,37.82,37.72,37.77,41300.0,25.5982,25.6524,25.5846,25.6185,41300.0
2012-07-12 13:30:00,37.76,37.81,37.69,37.69,39900.0,25.6117,25.6456,25.5642,25.5642,39900.0
2012-07-12 14:00:00,37.69,37.8,37.68,37.76,56800.0,25.5642,25.6389,25.5575,25.6117,56800.0
2012-07-12 14:30:00,37.76,37.83,37.75,37.82,60000.0,25.6117,25.6592,25.6049,25.6524,60000.0
2012-07-12 15:00:00,37.82,37.87,37.76,37.82,80200.0,25.6524,25.6863,25.6117,25.6524,80200.0
2012-07-12 15:30:00,37.82,37.87,37.69,37.74,200100.0,25.6524,25.6863,25.5642,25.5982,200100.0
2012-07-13 09:30:00,37.62,37.93,37.53,37.83,86900.0,25.5168,25.727,25.4557,25.6592,86900.0
2012-07-13 10:00:00,37.84,37.98,37.77,37.9,68400.0,25.666,25.7609,25.6185,25.7067,68400.0
2012-07-13 10:30:00,37.9,37.92,37.8,37.84,93700.0,25.7067,25.7203,25.6389,25.666,93700.0
2012-07-13 11:00:00,37.85,37.95,37.84,37.91,73600.0,25.6728,25.7406,25.666,25.7135,73600.0
2012-07-13 11:30:00,37.92,37.96,37.91,37.93,45200.0,25.7203,25.7474,25.7135,25.727,45200.0
2012-07-13 12:00:00,37.92,37.93,37.87,37.9,61300.0,25.7203,25.727,25.6863,25.7067,61300.0
2012-07-13 12:30:00,37.9,38.0,37.87,38.0,37800.0,25.7067,25.7745,25.6863,25.7745,37800.0
2012-07-13 13:00:00,38.0,38.01,37.97,38.01,34800.0,25.7745,25.7813,25.7542,25.7813,34800.0
2012-07-13 13:30:00,38.01,38.01,37.92,37.93,131600.0,25.7813,25.7813,25.7203,25.727,131600.0
2012-07-13 14:00:00,37.92,37.94,37.87,37.9,59000.0,25.7203,25.7338,25.6863,25.7067,59000.0
2012-07-13 14:30:00,37.91,37.99,37.9,37.99,50200.0,25.7135,25.7677,25.7067,25.7677,50200.0
2012-07-13 15:00:00,37.99,38.18,37.98,38.08,74400.0,25.7677,25.8966,25.7609,25.8288,74400.0
2012-07-13 15:30:00,38.07,38.15,38.05,38.11,213600.0,25.822,25.8763,25.8084,25.8491,213600.0
2012-07-16 09:30:00,37.91,37.99,37.38,37.4,138200.0,25.7135,25.7677,25.354,25.3675,138200.0
2012-07-16 10:00:00,37.4,37.57,37.32,37.57,129200.0,25.3675,25.4829,25.3133,25.4829,129200.0
2012-07-16 10:30:00,37.57,37.72,37.56,37.67,51800.0,25.4829,25.5846,25.4761,25.5507,51800.0
2012-07-16 11:00:00,37.67,37.78,37.64,37.69,71800.0,25.5507,25.6253,25.5303,25.5642,71800.0
2012-07-16 11:30:00,37.68,37.68,37.58,37.64,62800.0,25.5575,25.5575,25.4896,25.5303,62800.0
2012-07-16 12:00:00,37.63,37.66,37.59,37.6,48800.0,25.5236,25.5439,25.4964,25.5032,48800.0
2012-07-16 12:30:00,37.6,37.69,37.6,37.69,44500.0,25.5032,25.5642,25.5032,25.5642,44500.0
2012-07-16 13:00:00,37.69,37.72,37.61,37.62,50100.0,25.5642,25.5846,25.51,25.5168,50100.0
2012-07-16 13:30:00,37.61,37.67,37.6,37.65,48900.0,25.51,25.5507,25.5032,25.5371,48900.0
2012-07-16 14:00:00,37.65,37.83,37.65,37.83,49400.0,25.5371,25.6592,25.5371,25.6592,49400.0
2012-07-16 14:30:00,37.82,37.86,37.76,37.76,57700.0,25.6524,25.6796,25.6117,25.6117,57700.0
2012-07-16 15:00:00,37.76,37.8,37.69,37.69,75100.0,25.6117,25.6389,25.5642,25.5642,75100.0
2012-07-16 15:30:00,37.7,37.73,37.63,37.68,203700.0,25.571,25.5914,25.5236,25.5575,203700.0
2012-07-17 09:30:00,37.83,37.88,37.44,37.44,124900.0,25.6592,25.6931,25.3947,25.3947,124900.0
2012-07-17 10:00:00,37.44,37.48,37.35,37.36,120300.0,25.3947,25.4218,25.3336,25.3404,120300.0
2012-07-17 10:30:00,37.36,37.37,37.21,37.27,110300.0,25.3404,25.3472,25.2387,25.2794,110300.0
2012-07-17 11:00:00,37.26,37.37,37.25,37.34,65800.0,25.2726,25.3472,25.2658,25.3269,65800.0
2012-07-17 11:30:00,37.34,37.55,37.34,37.54,51100.0,25.3269,25.4693,25.3269,25.4625,51100.0
2012-07-17 12:00:00,37.55,37.71,37.52,37.7,49900.0,25.4693,25.5778,25.4489,25.571,49900.0
2012-07-17 12:30:00,37.7,37.7,37.61,37.67,68000.0,25.571,25.571,25.51,25.5507,68000.0
2012-07-17 13:00:00,37.67,37.84,37.67,37.84,61900.0,25.5507,25.666,25.5507,25.666,61900.0
2012-07-17 13:30:00,37.84,37.92,37.84,37.84,85300.0,25.666,25.7203,25.666,25.666,85300.0
2012-07-17 14:00:00,37.85,37.96,37.84,37.9,73700.0,25.6728,25.7474,25.666,25.7067,73700.0
2012-07-17 14:30:00,37.89,37.94,37.85,37.91,98200.0,25.6999,25.7338,25.6728,25.7135,98200.0
2012-07-17 15:00:00,37.91,37.91,37.69,37.7,159800.0,25.7135,25.7135,25.5642,25.571,159800.0
2012-07-17 15:30:00,37.7,37.72,37.6,37.72,260800.0,25.571,25.5846,25.5032,25.5846,260800.0
2012-07-18 09:30:00,37.51,37.72,37.47,37.67,42900.0,25.4422,25.5846,25.415,25.5507,42900.0
2012-07-18 10:00:00,37.67,37.77,37.58,37.58,49200.0,25.5507,25.6185,25.4896,25.4896,49200.0
2012-07-18 10:30:00,37.59,37.77,37.57,37.76,48100.0,25.4964,25.6185,25.4829,25.6117,48100.0
2012-07-18 11:00:00,37.76,37.77,37.68,37.68,40800.0,25.6117,25.6185,25.5575,25.5575,40800.0
2012-07-18 11:30:00,37.7,37.73,37.58,37.6,92400.0,25.571,25.5914,25.4896,25.5032,92400.0
2012-07-18 12:00:00,37.6,37.73,37.6,37.71,27100.0,25.5032,25.5914,25.5032,25.5778,27100.0
2012-07-18 12:30:00,37.72,37.72,37.67,37.69,26200.0,25.5846,25.5846,25.5507,25.5642,26200.0
2012-07-18 13:00:00,37.7,37.73,37.67,37.73,25000.0,25.571,25.5914,25.5507,25.5914,25000.0
2012-07-18 13:30:00,37.72,37.73,37.66,37.7,43800.0,25.5846,25.5914,25.5439,25.571,43800.0
2012-07-18 14:00:00,37.69,37.86,37.68,37.8,62000.0,25.5642,25.6796,25.5575,25.6389,62000.0
2012-07-18 14:30:00,37.8,37.81,37.66,37.67,61000.0,25.6389,25.6456,25.5439,25.5507,61000.0
2012-07-18 15:00:00,37.68,37.78,37.67,37.75,91900.0,25.5575,25.6253,25.5507,25.6049,91900.0
2012-07-18 15:30:00,37.75,37.78,37.67,37.69,155600.0,25.6049,25.6253,25.5507,25.5642,155600.0
2012-07-19 09:30:00,37.89,37.89,37.64,37.7,54600.0,25.6999,25.6999,25.5303,25.571,54600.0
2012-07-19 10:00:00,37.68,37.68,37.4,37.46,90600.0,25.5575,25.5575,25.3675,25.4082,90600.0
2012-07-19 10:30:00,37.47,37.56,37.44,37.55,36200.0,25.415,25.4761,25.3947,25.4693,36200.0
2012-07-19 11:00:00,37.56,37.58,37.48,37.54,53600.0,25.4761,25.4896,25.4218,25.4625,53600.0
2012-07-19 11:30:00,37.52,37.58,37.48,37.48,40400.0,25.4489,25.4896,25.4218,25.4218,40400.0
2012-07-19 12:00:00,37.49,37.56,37.45,37.54,35300.0,25.4286,25.4761,25.4015,25.4625,35300.0
2012-07-19 12:30:00,37.54,37.55,37.38,37.39,89200.0,25.4625,25.4693,25.354,25.3608,89200.0
2012-07-19 13:00:00,37.39,37.46,37.37,37.41,35700.0,25.3608,25.4082,25.3472,25.3743,35700.0
2012-07-19 13:30:00,37.4,37.44,37.29,37.43,77300.0,25.3675,25.3947,25.2929,25.3879,77300.0
2012-07-19 14:00:00,37.43,37.57,37.39,37.54,96600.0,25.3879,25.4829,25.3608,25.4625,96600.0
2012-07-19 14:30:00,37.55,37.68,37.54,37.57,67800.0,25.4693,25.5575,25.4625,25.4829,67800.0
2012-07-19 15:00:00,37.57,37.66,37.55,37.61,90500.0,25.4829,25.5439,25.4693,25.51,90500.0
2012-07-19 15:30:00,37.62,37.7,37.6,37.66,171100.0,25.5168,25.571,25.5032,25.5439,171100.0
2012-07-20 09:30:00,37.44,37.62,37.24,37.62,149800.0,25.3947,25.5168,25.259,25.5168,149800.0
2012-07-20 10:00:00,37.6,37.62,37.49,37.59,64600.0,25.5032,25.5168,25.4286,25.4964,64600.0
2012-07-20 10:30:00,37.6,37.74,37.54,37.72,64700.0,25.5032,25.5982,25.4625,25.5846,64700.0
2012-07-20 11:00:00,37.73,37.76,37.63,37.64,54000.0,25.5914,25.6117,25.5236,25.5303,54000.0
2012-07-20 11:30:00,37.65,37.66,37.55,37.55,43700.0,25.5371,25.5439,25.4693,25.4693,43700.0
2012-07-20 12:00:00,37.54,37.54,37.43,37.52,44500.0,25.4625,25.4625,25.3879,25.4489,44500.0
2012-07-20 12:30:00,37.52,37.6,37.44,37.58,47500.0,25.4489,25.5032,25.3947,25.4896,47500.0
2012-07-20 13:00:00,37.58,37.58,37.44,37.45,49400.0,25.4896,25.4896,25.3947,25.4015,49400.0
2012-07-20 13:30:00,37.44,37.46,37.37,37.41,46700.0,25.3947,25.4082,25.3472,25.3743,46700.0
2012-07-20 14:00:00,37.42,37.46,37.38,37.39,47300.0,25.3811,25.4082,25.354,25.3608,47300.0
2012-07-20 14:30:00,37.39,37.39,37.29,37.31,75000.0,25.3608,25.3608,25.2929,25.3065,75000.0
2012-07-20 15:00:00,37.32,37.4,37.24,37.24,164800.0,25.3133,25.3675,25.259,25.259,164800.0
2012-07-20 15:30:00,37.24,37.38,37.12,37.23,1101800.0,25.259,25.354,25.1776,25.2522,1101800.0
2012-07-23 09:30:00,36.61,36.77,36.5,36.71,193300.0,24.8317,24.9402,24.7571,24.8995,193300.0
2012-07-23 10:00:00,36.71,36.95,36.71,36.93,58800.0,24.8995,25.0623,24.8995,25.0488,58800.0
2012-07-23 10:30:00,36.92,36.97,36.86,36.93,45300.0,25.042,25.0759,25.0013,25.0488,45300.0
2012-07-23 11:00:00,36.93,36.96,36.87,36.9,19800.0,25.0488,25.0691,25.0081,25.0284,19800.0
2012-07-23 11:30:00,36.93,37.07,36.9,37.06,38000.0,25.0488,25.1437,25.0284,25.1369,38000.0
2012-07-23 12:00:00,37.07,37.08,36.99,37.05,28000.0,25.1437,25.1505,25.0895,25.1302,28000.0
2012-07-23 12:30:00,37.04,37.22,37.04,37.2,30900.0,25.1234,25.2455,25.1234,25.2319,30900.0
2012-07-23 13:00:00,37.2,37.2,37.1,37.13,21400.0,25.2319,25.2319,25.1641,25.1844,21400.0
2012-07-23 13:30:00,37.14,37.21,37.13,37.17,28500.0,25.1912,25.2387,25.1844,25.2115,28500.0
2012-07-23 14:00:00,37.17,37.2,37.09,37.09,30200.0,25.2115,25.2319,25.1573,25.1573,30200.0
2012-07-23 14:30:00,37.11,37.19,37.1,37.13,25700.0,25.1708,25.2251,25.1641,25.1844,25700.0
2012-07-23 15:00:00,37.13,37.31,37.1,37.31,46600.0,25.1844,25.3065,25.1641,25.3065,46600.0
2012-07-23 15:30:00,37.3,37.31,37.17,37.19,102200.0,25.2997,25.3065,25.2115,25.2251,102200.0
2012-07-24 09:30:00,37.25,37.27,37.06,37.09,40700.0,25.2658,25.2794,25.1369,25.1573,40700.0
2012-07-24 10:00:00,37.09,37.13,36.98,37.0,37000.0,25.1573,25.1844,25.0827,25.0962,37000.0
2012-07-24 10:30:00,36.99,37.05,36.98,37.04,18300.0,25.0895,25.1302,25.0827,25.1234,18300.0
2012-07-24 11:00:00,37.03,37.03,36.94,36.95,32300.0,25.1166,25.1166,25.0555,25.0623,32300.0
2012-07-24 11:30:00,36.95,36.97,36.8,36.86,42600.0,25.0623,25.0759,24.9606,25.0013,42600.0
2012-07-24 12:00:00,36.86,36.88,36.78,36.85,34800.0,25.0013,25.0148,24.947,24.9945,34800.0
2012-07-24 12:30:00,36.86,36.93,36.85,36.89,17600.0,25.0013,25.0488,24.9945,25.0216,17600.0
2012-07-24 13:00:00,36.89,36.95,36.88,36.92,25800.0,25.0216,25.0623,25.0148,25.042,25800.0
2012-07-24 13:30:00,36.91,37.01,36.89,37.0,44000.0,25.0352,25.103,25.0216,25.0962,44000.0
2012-07-24 14:00:00,37.01,37.01,36.86,36.86,39500.0,25.103,25.103,25.0013,25.0013,39500.0
2012-07-24 14:30:00,36.85,36.96,36.84,36.95,39100.0,24.9945,25.0691,24.9877,25.0623,39100.0
2012-07-24 15:00:00,36.95,36.97,36.87,36.97,75200.0,25.0623,25.0759,25.0081,25.0759,75200.0
2012-07-24 15:30:00,36.97,37.11,36.9,37.1,150200.0,25.0759,25.1708,25.0284,25.1641,150200.0
2012-07-25 09:30:00,37.25,37.43,37.0,37.23,59900.0,25.2658,25.3879,25.0962,25.2522,59900.0
2012-07-25 10:00:00,37.21,37.22,37.06,37.11,53000.0,25.2387,25.2455,25.1369,25.1708,53000.0
2012-07-25 10:30:00,37.1,37.16,36.9,36.9,50600.0,25.1641,25.2048,25.0284,25.0284,50600.0
2012-07-25 11:00:00,36.9,37.03,36.9,37.02,28500.0,25.0284,25.1166,25.0284,25.1098,28500.0
2012-07-25 11:30:00,37.01,37.08,37.01,37.05,29700.0,25.103,25.1505,25.103,25.1302,29700.0
2012-07-25 12:00:00,37.06,37.13,37.05,37.08,21400.0,25.1369,25.1844,25.1302,25.1505,21400.0
2012-07-25 12:30:00,37.08,37.18,37.07,37.13,13300.0,25.1505,25.2183,25.1437,25.1844,13300.0
2012-07-25 13:00:00,37.13,37.22,37.13,37.22,23400.0,25.1844,25.2455,25.1844,25.2455,23400.0
2012-07-25 13:30:00,37.21,37.3,37.21,37.23,22400.0,25.2387,25.2997,25.2387,25.2522,22400.0
2012-07-25 14:00:00,37.23,37.24,37.17,37.2,24000.0,25.2522,25.259,25.2115,25.2319,24000.0
2012-07-25 14:30:00,37.19,37.19,37.14,37.15,28000.0,25.2251,25.2251,25.1912,25.198,28000.0
2012-07-25 15:00:00,37.15,37.17,37.09,37.13,31400.0,25.198,25.2115,25.1573,25.1844,31400.0
2012-07-25 15:30:00,37.14,37.14,37.07,37.12,122300.0,25.1912,25.1912,25.1437,25.1776,122300.0
2012-07-26 09:30:00,37.58,37.98,37.49,37.85,55100.0,25.4896,25.7609,25.4286,25.6728,55100.0
2012-07-26 10:00:00,37.81,37.86,37.7,37.77,50400.0,25.6456,25.6796,25.571,25.6185,50400.0
2012-07-26 10:30:00,37.77,37.79,37.62,37.7,35300.0,25.6185,25.6321,25.5168,25.571,35300.0
2012-07-26 11:00:00,37.7,37.7,37.58,37.66,37000.0,25.571,25.571,25.4896,25.5439,37000.0
2012-07-26 11:30:00,37.67,37.72,37.62,37.63,15400.0,25.5507,25.5846,25.5168,25.5236,15400.0
2012-07-26 12:00:00,37.63,37.74,37.61,37.7,25800.0,25.5236,25.5982,25.51,25.571,25800.0
2012-07-26 12:30:00,37.7,37.7,37.6,37.65,12900.0,25.571,25.571,25.5032,25.5371,12900.0
2012-07-26 13:00:00,37.64,37.67,37.59,37.66,64400.0,25.5303,25.5507,25.4964,25.5439,64400.0
2012-07-26 13:30:00,37.66,37.69,37.54,37.55,26000.0,25.5439,25.5642,25.4625,25.4693,26000.0
2012-07-26 14:00:00,37.56,37.58,37.48,37.5,22500.0,25.4761,25.4896,25.4218,25.4354,22500.0
2012-07-26 14:30:00,37.5,37.6,37.47,37.59,24600.0,25.4354,25.5032,25.415,25.4964,24600.0
2012-07-26 15:00:00,37.59,37.64,37.56,37.58,76000.0,25.4964,25.5303,25.4761,25.4896,76000.0
2012-07-26 15:30:00,37.57,37.58,37.47,37.56,212900.0,25.4829,25.4896,25.415,25.4761,212900.0
2012-07-27 09:30:00,38.17,38.44,37.78,38.33,109900.0,25.8898,26.073,25.6253,25.9983,109900.0
2012-07-27 10:00:00,38.33,38.48,38.13,38.13,51700.0,25.9983,26.1001,25.8627,25.8627,51700.0
2012-07-27 10:30:00,38.14,38.17,37.96,38.1,99100.0,25.8695,25.8898,25.7474,25.8423,99100.0
2012-07-27 11:00:00,38.12,38.28,38.0,38.23,106900.0,25.8559,25.9644,25.7745,25.9305,106900.0
2012-07-27 11:30:00,38.24,38.26,38.16,38.19,37100.0,25.9373,25.9509,25.883,25.9034,37100.0
2012-07-27 12:00:00,38.2,38.28,38.16,38.28,64000.0,25.9102,25.9644,25.883,25.9644,64000.0
2012-07-27 12:30:00,38.29,38.32,38.2,38.21,55300.0,25.9712,25.9916,25.9102,25.917,55300.0
2012-07-27 13:00:00,38.2,38.35,38.18,38.33,166000.0,25.9102,26.0119,25.8966,25.9983,166000.0
2012-07-27 13:30:00,38.33,38.44,38.21,38.27,86500.0,25.9983,26.073,25.917,25.9576,86500.0
2012-07-27 14:00:00,38.27,38.27,38.07,38.14,57900.0,25.9576,25.9576,25.822,25.8695,57900.0
2012-07-27 14:30:00,38.14,38.21,38.12,38.17,62700.0,25.8695,25.917,25.8559,25.8898,62700.0
2012-07-27 15:00:00,38.18,38.2,38.14,38.18,104400.0,25.8966,25.9102,25.8695,25.8966,104400.0
2012-07-27 15:30:00,38.16,38.2,38.03,38.05,267000.0,25.883,25.9102,25.7949,25.8084,267000.0
2012-07-30 09:30:00,38.15,38.29,38.03,38.2,88400.0,25.8763,25.9712,25.7949,25.9102,88400.0
2012-07-30 10:00:00,38.2,38.48,38.16,38.43,92100.0,25.9102,26.1001,25.883,26.0662,92100.0
2012-07-30 10:30:00,38.44,38.46,38.28,38.31,47200.0,26.073,26.0865,25.9644,25.9848,47200.0
2012-07-30 11:00:00,38.3,38.38,38.27,38.3,26400.0,25.978,26.0323,25.9576,25.978,26400.0
2012-07-30 11:30:00,38.3,38.31,38.16,38.22,43000.0,25.978,25.9848,25.883,25.9237,43000.0
2012-07-30 12:00:00,38.21,38.22,38.16,38.21,17100.0,25.917,25.9237,25.883,25.917,17100.0
2012-07-30 12:30:00,38.2,38.26,38.19,38.22,27200.0,25.9102,25.9509,25.9034,25.9237,27200.0
2012-07-30 13:00:00,38.22,38.24,38.18,38.24,35100.0,25.9237,25.9373,25.8966,25.9373,35100.0
2012-07-30 13:30:00,38.24,38.29,38.24,38.25,23100.0,25.9373,25.9712,25.9373,25.9441,23100.0
2012-07-30 14:00:00,38.25,38.28,38.2,38.28,46300.0,25.9441,25.9644,25.9102,25.9644,46300.0
2012-07-30 14:30:00,38.29,38.35,38.28,38.33,21200.0,25.9712,26.0119,25.9644,25.9983,21200.0
2012-07-30 15:00:00,38.33,38.33,38.2,38.28,38400.0,25.9983,25.9983,25.9102,25.9644,38400.0
2012-07-30 15:30:00,38.3,38.34,38.25,38.32,105100.0,25.978,26.0051,25.9441,25.9916,105100.0
2012-07-31 09:30:00,38.2,38.25,37.99,38.07,48800.0,25.9102,25.9441,25.7677,25.822,48800.0
2012-07-31 10:00:00,38.09,38.18,37.88,37.91,83100.0,25.8356,25.8966,25.6931,25.7135,83100.0
2012-07-31 10:30:00,37.91,37.91,37.81,37.81,33800.0,25.7135,25.7135,25.6456,25.6456,33800.0
2012-07-31 11:00:00,37.82,37.92,37.8,37.91,33300.0,25.6524,25.7203,25.6389,25.7135,33300.0
2012-07-31 11:30:00,37.9,37.91,37.86,37.88,31400.0,25.7067,25.7135,25.6796,25.6931,31400.0
2012-07-31 12:00:00,37.88,37.88,37.72,37.75,29400.0,25.6931,25.6931,25.5846,25.6049,29400.0
2012-07-31 12:30:00,37.75,37.78,37.72,37.74,23300.0,25.6049,25.6253,25.5846,25.5982,23300.0
2012-07-31 13:00:00,37.74,37.86,37.74,37.85,30300.0,25.5982,25.6796,25.5982,25.6728,30300.0
2012-07-31 13:30:00,37.86,37.9,37.83,37.9,26700.0,25.6796,25.7067,25.6592,25.7067,26700.0
2012-07-31 14:00:00,37.9,38.02,37.89,38.02,32500.0,25.7067,25.7881,25.6999,25.7881,32500.0
2012-07-31 14:30:00,38.01,38.07,37.99,37.99,40400.0,25.7813,25.822,25.7677,25.7677,40400.0
2012-07-31 15:00:00,37.98,38.0,37.93,37.97,49700.0,25.7609,25.7745,25.727,25.7542,49700.0
2012-07-31 15:30:00,37.97,37.97,37.83,37.83,146900.0,25.7542,25.7542,25.6592,25.6592,146900.0
2012-08-01 09:30:00,37.95,38.08,37.85,37.86,28500.0,25.7406,25.8288,25.6728,25.6796,28500.0
2012-08-01 10:00:00,37.88,38.0,37.77,37.85,20700.0,25.6931,25.7745,25.6185,25.6728,20700.0
2012-08-01 10:30:00,37.87,37.97,37.84,37.93,22000.0,25.6863,25.7542,25.666,25.727,22000.0
2012-08-01 11:00:00,37.94,37.94,37.82,37.83,25700.0,25.7338,25.7338,25.6524,25.6592,25700.0
2012-08-01 11:30:00,37.85,37.96,37.84,37.91,21800.0,25.6728,25.7474,25.666,25.7135,21800.0
2012-08-01 12:00:00,37.91,37.92,37.89,37.91,17900.0,25.7135,25.7203,25.6999,25.7135,17900.0
2012-08-01 12:30:00,37.91,37.91,37.85,37.9,16700.0,25.7135,25.7135,25.6728,25.7067,16700.0
2012-08-01 13:00:00,37.9,37.92,37.82,37.82,26100.0,25.7067,25.7203,25.6524,25.6524,26100.0
2012-08-01 13:30:00,37.82,37.85,37.76,37.76,37600.0,25.6524,25.6728,25.6117,25.6117,37600.0
2012-08-01 14:00:00,37.76,37.76,37.39,37.5,119500.0,25.6117,25.6117,25.3608,25.4354,119500.0
2012-08-01 14:30:00,37.49,37.58,37.44,37.55,56700.0,25.4286,25.4896,25.3947,25.4693,56700.0
2012-08-01 15:00:00,37.55,37.72,37.54,37.72,65800.0,25.4693,25.5846,25.4625,25.5846,65800.0
2012-08-01 15:30:00,37.71,37.71,37.44,37.48,166100.0,25.5778,25.5778,25.3947,25.4218,166100.0
2012-08-02 09:30:00,37.38,37.41,37.26,37.36,59300.0,25.354,25.3743,25.2726,25.3404,59300.0
2012-08-02 10:00:00,37.34,37.5,37.22,37.45,34700.0,25.3269,25.4354,25.2455,25.4015,34700.0
2012-08-02 10:30:00,37.48,37.48,37.22,37.24,57100.0,25.4218,25.4218,25.2455,25.259,57100.0
2012-08-02 11:00:00,37.25,37.27,37.14,37.22,52400.0,25.2658,25.2794,25.1912,25.2455,52400.0
2012-08-02 11:30:00,37.23,37.24,37.1,37.2,30700.0,25.2522,25.259,25.1641,25.2319,30700.0
2012-08-02 12:00:00,37.21,37.25,37.2,37.21,28400.0,25.2387,25.2658,25.2319,25.2387,28400.0
2012-08-02 12:30:00,37.21,37.34,37.13,37.33,39000.0,25.2387,25.3269,25.1844,25.3201,39000.0
2012-08-02 13:00:00,37.32,37.36,37.29,37.3,38500.0,25.3133,25.3404,25.2929,25.2997,38500.0
2012-08-02 13:30:00,37.3,37.3,37.23,37.23,43900.0,25.2997,25.2997,25.2522,25.2522,43900.0
2012-08-02 14:00:00,37.21,37.3,37.21,37.26,31500.0,25.2387,25.2997,25.2387,25.2726,31500.0
2012-08-02 14:30:00,37.25,37.38,37.25,37.32,34700.0,25.2658,25.354,25.2658,25.3133,34700.0
2012-08-02 15:00:00,37.3,37.45,37.3,37.39,56800.0,25.2997,25.4015,25.2997,25.3608,56800.0
2012-08-02 15:30:00,37.38,37.5,37.35,37.5,107100.0,25.354,25.4354,25.3336,25.4354,107100.0
2012-08-03 09:30:00,37.92,38.13,37.88,38.0,73200.0,25.7203,25.8627,25.6931,25.7745,73200.0
2012-08-03 10:00:00,38.0,38.24,37.93,38.22,75500.0,25.7745,25.9373,25.727,25.9237,75500.0
2012-08-03 10:30:00,38.21,38.28,38.13,38.27,106400.0,25.917,25.9644,25.8627,25.9576,106400.0
2012-08-03 11:00:00,38.27,38.36,38.25,38.29,82900.0,25.9576,26.0187,25.9441,25.9712,82900.0
2012-08-03 11:30:00,38.3,38.31,38.24,38.29,28100.0,25.978,25.9848,25.9373,25.9712,28100.0
2012-08-03 12:00:00,38.28,38.29,38.19,38.27,34600.0,25.9644,25.9712,25.9034,25.9576,34600.0
2012-08-03 12:30:00,38.26,38.27,38.21,38.23,15500.0,25.9509,25.9576,25.917,25.9305,15500.0
2012-08-03 13:00:00,38.23,38.31,38.21,38.22,20300.0,25.9305,25.9848,25.917,25.9237,20300.0
2012-08-03 13:30:00,38.22,38.27,38.2,38.21,30500.0,25.9237,25.9576,25.9102,25.917,30500.0
2012-08-03 14:00:00,38.22,38.32,38.21,38.26,39700.0,25.9237,25.9916,25.917,25.9509,39700.0
2012-08-03 14:30:00,38.27,38.28,38.22,38.23,22100.0,25.9576,25.9644,25.9237,25.9305,22100.0
2012-08-03 15:00:00,38.24,38.28,38.19,38.19,37800.0,25.9373,25.9644,25.9034,25.9034,37800.0
2012-08-03 15:30:00,38.2,38.24,38.12,38.23,103500.0,25.9102,25.9373,25.8559,25.9305,103500.0
2012-08-06 09:30:00,38.35,38.45,38.21,38.38,36300.0,26.0119,26.0797,25.917,26.0323,36300.0
2012-08-06 10:00:00,38.4,38.42,38.31,38.4,33400.0,26.0458,26.0594,25.9848,26.0458,33400.0
2012-08-06 10:30:00,38.42,38.44,38.35,38.35,25800.0,26.0594,26.073,26.0119,26.0119,25800.0
2012-08-06 11:00:00,38.34,38.37,38.23,38.23,34500.0,26.0051,26.0255,25.9305,25.9305,34500.0
2012-08-06 11:30:00,38.22,38.25,38.15,38.15,21300.0,25.9237,25.9441,25.8763,25.8763,21300.0
2012-08-06 12:00:00,38.15,38.16,38.11,38.16,9300.0,25.8763,25.883,25.8491,25.883,9300.0
2012-08-06 12:30:00,38.16,38.21,38.16,38.2,13100.0,25.883,25.917,25.883,25.9102,13100.0
2012-08-06 13:00:00,38.19,38.21,38.19,38.21,5400.0,25.9034,25.917,25.9034,25.917,5400.0
2012-08-06 13:30:00,38.21,38.24,38.17,38.17,25000.0,25.917,25.9373,25.8898,25.8898,25000.0
2012-08-06 14:00:00,38.17,38.18,38.11,38.12,14400.0,25.8898,25.8966,25.8491,25.8559,14400.0
2012-08-06 14:30:00,38.13,38.13,38.07,38.07,23200.0,25.8627,25.8627,25.822,25.822,23200.0
2012-08-06 15:00:00,38.07,38.1,38.02,38.03,29800.0,25.822,25.8423,25.7881,25.7949,29800.0
2012-08-06 15:30:00,38.02,38.04,37.88,37.92,106200.0,25.7881,25.8016,25.6931,25.7203,106200.0
2012-08-07 09:30:00,37.95,38.17,37.93,38.06,27100.0,25.7406,25.8898,25.727,25.8152,27100.0
2012-08-07 10:00:00,38.06,38.07,37.93,37.95,32500.0,25.8152,25.822,25.727,25.7406,32500.0
2012-08-07 10:30:00,37.95,37.98,37.88,37.89,28700.0,25.7406,25.7609,25.6931,25.6999,28700.0
2012-08-07 11:00:00,37.9,37.93,37.82,37.92,28700.0,25.7067,25.727,25.6524,25.7203,28700.0
2012-08-07 11:30:00,37.92,38.07,37.87,38.06,37600.0,25.7203,25.822,25.6863,25.8152,37600.0
2012-08-07 12:00:00,38.07,38.08,37.96,37.98,42200.0,25.822,25.8288,25.7474,25.7609,42200.0
2012-08-07 12:30:00,37.98,38.08,37.98,38.03,25100.0,25.7609,25.8288,25.7609,25.7949,25100.0
2012-08-07 13:00:00,38.03,38.09,38.01,38.08,36200.0,25.7949,25.8356,25.7813,25.8288,36200.0
2012-08-07 13:30:00,38.09,38.17,38.08,38.14,25600.0,25.8356,25.8898,25.8288,25.8695,25600.0
2012-08-07 14:00:00,38.15,38.18,38.11,38.12,18800.0,25.8763,25.8966,25.8491,25.8559,18800.0
2012-08-07 14:30:00,38.12,38.12,38.05,38.06,23100.0,25.8559,25.8559,25.8084,25.8152,23100.0
2012-08-07 15:00:00,38.06,38.07,37.98,38.06,39600.0,25.8152,25.822,25.7609,25.8152,39600.0
2012-08-07 15:30:00,38.05,38.13,38.02,38.08,132800.0,25.8084,25.8627,25.7881,25.8288,132800.0
2012-08-08 09:30:00,37.89,37.99,37.83,37.93,26600.0,25.6999,25.7677,25.6592,25.727,26600.0
2012-08-08 10:00:00,37.92,37.96,37.86,37.89,21100.0,25.7203,25.7474,25.6796,25.6999,21100.0
2012-08-08 10:30:00,37.9,37.98,37.85,37.98,52600.0,25.7067,25.7609,25.6728,25.7609,52600.0
2012-08-08 11:00:00,37.99,38.14,37.98,38.11,24400.0,25.7677,25.8695,25.7609,25.8491,24400.0
2012-08-08 11:30:00,38.11,38.14,38.09,38.13,71200.0,25.8491,25.8695,25.8356,25.8627,71200.0
2012-08-08 12:00:00,38.13,38.19,38.12,38.15,33100.0,25.8627,25.9034,25.8559,25.8763,33100.0
2012-08-08 12:30:00,38.15,38.16,38.08,38.13,19700.0,25.8763,25.883,25.8288,25.8627,19700.0
2012-08-08 13:00:00,38.14,38.16,38.11,38.11,18100.0,25.8695,25.883,25.8491,25.8491,18100.0
2012-08-08 13:30:00,38.12,38.16,38.07,38.14,38300.0,25.8559,25.883,25.822,25.8695,38300.0
2012-08-08 14:00:00,38.14,38.15,38.07,38.13,31300.0,25.8695,25.8763,25.822,25.8627,31300.0
2012-08-08 14:30:00,38.15,38.24,38.14,38.22,48600.0,25.8763,25.9373,25.8695,25.9237,48600.0
2012-08-08 15:00:00,38.21,38.24,38.17,38.18,43600.0,25.917,25.9373,25.8898,25.8966,43600.0
2012-08-08 15:30:00,38.19,38.25,38.16,38.22,115400.0,25.9034,25.9441,25.883,25.9237,115400.0
2012-08-09 09:30:00,38.16,38.32,38.07,38.09,40200.0,25.883,25.9916,25.822,25.8356,40200.0
2012-08-09 10:00:00,38.11,38.27,38.11,38.19,48500.0,25.8491,25.9576,25.8491,25.9034,48500.0
2012-08-09 10:30:00,38.2,38.23,38.12,38.21,35600.0,25.9102,25.9305,25.8559,25.917,35600.0
2012-08-09 11:00:00,38.2,38.22,38.18,38.18,17300.0,25.9102,25.9237,25.8966,25.8966,17300.0
2012-08-09 11:30:00,38.18,38.19,38.01,38.05,14100.0,25.8966,25.9034,25.7813,25.8084,14100.0
2012-08-09 12:00:00,38.04,38.05,38.01,38.02,9500.0,25.8016,25.8084,25.7813,25.7881,9500.0
2012-08-09 12:30:00,38.02,38.09,38.01,38.09,16800.0,25.7881,25.8356,25.7813,25.8356,16800.0
2012-08-09 13:00:00,38.09,38.12,38.07,38.07,33000.0,25.8356,25.8559,25.822,25.822,33000.0
2012-08-09 13:30:00,38.08,38.1,38.05,38.08,31800.0,25.8288,25.8423,25.8084,25.8288,31800.0
2012-08-09 14:00:00,38.09,38.14,38.07,38.14,21000.0,25.8356,25.8695,25.822,25.8695,21000.0
2012-08-09 14:30:00,38.14,38.2,38.14,38.18,19700.0,25.8695,25.9102,25.8695,25.8966,19700.0
2012-08-09 15:00:00,38.18,38.2,38.14,38.19,31800.0,25.8966,25.9102,25.8695,25.9034,31800.0
2012-08-09 15:30:00,38.19,38.2,38.16,38.18,101800.0,25.9034,25.9102,25.883,25.8966,101800.0
2012-08-10 09:30:00,38.02,38.13,37.92,37.98,20700.0,25.7881,25.8627,25.7203,25.7609,20700.0
2012-08-10 10:00:00,37.96,38.03,37.93,38.03,12400.0,25.7474,25.7949,25.727,25.7949,12400.0
2012-08-10 10:30:00,38.03,38.07,37.99,38.02,14700.0,25.7949,25.822,25.7677,25.7881,14700.0
2012-08-10 11:00:00,38.02,38.03,37.92,37.99,30700.0,25.7881,25.7949,25.7203,25.7677,30700.0
2012-08-10 11:30:00,37.98,38.13,37.97,38.13,19300.0,25.7609,25.8627,25.7542,25.8627,19300.0
2012-08-10 12:00:00,38.13,38.14,38.09,38.12,9400.0,25.8627,25.8695,25.8356,25.8559,9400.0
2012-08-10 12:30:00,38.12,38.16,38.12,38.15,13700.0,25.8559,25.883,25.8559,25.8763,13700.0
2012-08-10 13:00:00,38.15,38.16,38.09,38.14,12000.0,25.8763,25.883,25.8356,25.8695,12000.0
2012-08-10 13:30:00,38.14,38.18,38.14,38.16,19500.0,25.8695,25.8966,25.8695,25.883,19500.0
2012-08-10 14:00:00,38.16,38.2,38.13,38.18,25300.0,25.883,25.9102,25.8627,25.8966,25300.0
2012-08-10 14:30:00,38.18,38.21,38.17,38.18,33500.0,25.8966,25.917,25.8898,25.8966,33500.0
2012-08-10 15:00:00,38.18,38.22,38.17,38.2,30400.0,25.8966,25.9237,25.8898,25.9102,30400.0
2012-08-10 15:30:00,38.2,38.31,38.17,38.27,102600.0,25.9102,25.9848,25.8898,25.9576,102600.0
2012-08-13 09:30:00,38.28,38.38,38.07,38.07,20400.0,25.9644,26.0323,25.822,25.822,20400.0
2012-08-13 10:00:00,38.06,38.1,37.97,38.08,21500.0,25.8152,25.8423,25.7542,25.8288,21500.0
2012-08-13 10:30:00,38.06,38.06,38.0,38.0,13600.0,25.8152,25.8152,25.7745,25.7745,13600.0
2012-08-13 11:00:00,38.0,38.05,37.95,38.04,15600.0,25.7745,25.8084,25.7406,25.8016,15600.0
2012-08-13 11:30:00,38.04,38.16,38.02,38.16,8400.0,25.8016,25.883,25.7881,25.883,8400.0
2012-08-13 12:00:00,38.16,38.19,38.14,38.16,16400.0,25.883,25.9034,25.8695,25.883,16400.0
2012-08-13 12:30:00,38.16,38.31,38.16,38.25,41500.0,25.883,25.9848,25.883,25.9441,41500.0
2012-08-13 13:00:00,38.26,38.27,38.23,38.25,26100.0,25.9509,25.9576,25.9305,25.9441,26100.0
2012-08-13 13:30:00,38.25,38.33,38.25,38.3,27300.0,25.9441,25.9983,25.9441,25.978,27300.0
2012-08-13 14:00:00,38.31,38.4,38.29,38.39,28000.0,25.9848,26.0458,25.9712,26.039,28000.0
2012-08-13 14:30:00,38.37,38.4,38.35,38.38,20400.0,26.0255,26.0458,26.0119,26.0323,20400.0
2012-08-13 15:00:00,38.38,38.39,38.27,38.3,39200.0,26.0323,26.039,25.9576,25.978,39200.0
2012-08-13 15:30:00,38.31,38.35,38.27,38.31,92100.0,25.9848,26.0119,25.9576,25.9848,92100.0
2012-08-14 09:30:00,38.39,38.58,38.36,38.48,33900.0,26.039,26.1679,26.0187,26.1001,33900.0
2012-08-14 10:00:00,38.49,38.58,38.47,38.49,23800.0,26.1069,26.1679,26.0933,26.1069,23800.0
2012-08-14 10:30:00,38.5,38.5,38.44,38.47,16600.0,26.1137,26.1137,26.073,26.0933,16600.0
2012-08-14 11:00:00,38.48,38.54,38.46,38.51,20900.0,26.1001,26.1408,26.0865,26.1204,20900.0
2012-08-14 11:30:00,38.52,38.64,38.52,38.64,19500.0,26.1272,26.2086,26.1272,26.2086,19500.0
2012-08-14 12:00:00,38.65,38.67,38.6,38.63,15200.0,26.2154,26.229,26.1815,26.2018,15200.0
2012-08-14 12:30:00,38.63,38.64,38.54,38.56,12200.0,26.2018,26.2086,26.1408,26.1543,12200.0
2012-08-14 13:00:00,38.56,38.57,38.44,38.44,10600.0,26.1543,26.1611,26.073,26.073,10600.0
2012-08-14 13:30:00,38.44,38.5,38.44,38.49,16300.0,26.073,26.1137,26.073,26.1069,16300.0
2012-08-14 14:00:00,38.5,38.52,38.45,38.48,39400.0,26.1137,26.1272,26.0797,26.1001,39400.0
2012-08-14 14:30:00,38.49,38.56,38.46,38.56,67300.0,26.1069,26.1543,26.0865,26.1543,67300.0
2012-08-14 15:00:00,38.55,38.55,38.44,38.47,34100.0,26.1476,26.1476,26.073,26.0933,34100.0
2012-08-14 15:30:00,38.47,38.48,38.35,38.45,77300.0,26.0933,26.1001,26.0119,26.0797,77300.0
2012-08-15 09:30:00,38.39,38.53,38.35,38.52,20300.0,26.039,26.134,26.0119,26.1272,20300.0
2012-08-15 10:00:00,38.51,38.61,38.51,38.55,47100.0,26.1204,26.1883,26.1204,26.1476,47100.0
2012-08-15 10:30:00,38.56,38.65,38.47,38.49,34400.0,26.1543,26.2154,26.0933,26.1069,34400.0
2012-08-15 11:00:00,38.49,38.49,38.4,38.44,37700.0,26.1069,26.1069,26.0458,26.073,37700.0
2012-08-15 11:30:00,38.43,38.46,38.39,38.46,18500.0,26.0662,26.0865,26.039,26.0865,18500.0
2012-08-15 12:00:00,38.46,38.5,38.45,38.5,35300.0,26.0865,26.1137,26.0797,26.1137,35300.0
2012-08-15 12:30:00,38.5,38.53,38.5,38.53,5000.0,26.1137,26.134,26.1137,26.134,5000.0
2012-08-15 13:00:00,38.54,38.56,38.53,38.56,18800.0,26.1408,26.1543,26.134,26.1543,18800.0
2012-08-15 13:30:00,38.56,38.61,38.56,38.59,18700.0,26.1543,26.1883,26.1543,26.1747,18700.0
2012-08-15 14:00:00,38.59,38.63,38.54,38.61,33000.0,26.1747,26.2018,26.1408,26.1883,33000.0
2012-08-15 14:30:00,38.62,38.7,38.6,38.63,29200.0,26.195,26.2493,26.1815,26.2018,29200.0
2012-08-15 15:00:00,38.64,38.73,38.63,38.66,45000.0,26.2086,26.2697,26.2018,26.2222,45000.0
2012-08-15 15:30:00,38.65,38.65,38.57,38.61,72400.0,26.2154,26.2154,26.1611,26.1883,72400.0
2012-08-16 09:30:00,38.67,38.68,38.55,38.56,27300.0,26.229,26.2357,26.1476,26.1543,27300.0
2012-08-16 10:00:00,38.55,38.8,38.52,38.8,37600.0,26.1476,26.3171,26.1272,26.3171,37600.0
2012-08-16 10:30:00,38.8,38.94,38.8,38.86,51200.0,26.3171,26.4121,26.3171,26.3578,51200.0
2012-08-16 11:00:00,38.86,38.9,38.82,38.82,74900.0,26.3578,26.385,26.3307,26.3307,74900.0
2012-08-16 11:30:00,38.83,38.92,38.8,38.92,76400.0,26.3375,26.3985,26.3171,26.3985,76400.0
2012-08-16 12:00:00,38.91,39.02,38.91,39.0,38400.0,26.3917,26.4664,26.3917,26.4528,38400.0
2012-08-16 12:30:00,39.0,39.07,38.98,39.06,26000.0,26.4528,26.5003,26.4392,26.4935,26000.0
2012-08-16 13:00:00,39.05,39.18,39.05,39.12,45900.0,26.4867,26.5749,26.4867,26.5342,45900.0
2012-08-16 13:30:00,39.13,39.16,39.09,39.11,32400.0,26.541,26.5613,26.5138,26.5274,32400.0
2012-08-16 14:00:00,39.1,39.17,39.1,39.14,86500.0,26.5206,26.5681,26.5206,26.5478,86500.0
2012-08-16 14:30:00,39.15,39.26,39.14,39.14,39300.0,26.5545,26.6291,26.5478,26.5478,39300.0
2012-08-16 15:00:00,39.14,39.23,39.11,39.23,57000.0,26.5478,26.6088,26.5274,26.6088,57000.0
2012-08-16 15:30:00,39.22,39.26,39.17,39.26,156100.0,26.602,26.6291,26.5681,26.6291,156100.0
2012-08-17 09:30:00,39.21,39.26,39.08,39.2,118600.0,26.5952,26.6291,26.5071,26.5884,118600.0
2012-08-17 10:00:00,39.2,39.31,39.11,39.31,39400.0,26.5884,26.6631,26.5274,26.6631,39400.0
2012-08-17 10:30:00,39.29,39.34,39.25,39.32,25300.0,26.6495,26.6834,26.6224,26.6698,25300.0
2012-08-17 11:00:00,39.32,39.39,39.31,39.38,33500.0,26.6698,26.7173,26.6631,26.7105,33500.0
2012-08-17 11:30:00,39.37,39.45,39.35,39.43,44100.0,26.7038,26.758,26.6902,26.7445,44100.0
2012-08-17 12:00:00,39.44,39.46,39.43,39.45,24400.0,26.7512,26.7648,26.7445,26.758,24400.0
2012-08-17 12:30:00,39.45,39.48,39.42,39.43,18100.0,26.758,26.7784,26.7377,26.7445,18100.0
2012-08-17 13:00:00,39.43,39.49,39.4,39.49,52300.0,26.7445,26.7851,26.7241,26.7851,52300.0
2012-08-17 13:30:00,39.49,39.56,39.49,39.55,33300.0,26.7851,26.8326,26.7851,26.8258,33300.0
2012-08-17 14:00:00,39.54,39.58,39.52,39.54,56600.0,26.8191,26.8462,26.8055,26.8191,56600.0
2012-08-17 14:30:00,39.54,39.55,39.51,39.54,51000.0,26.8191,26.8258,26.7987,26.8191,51000.0
2012-08-17 15:00:00,39.55,39.55,39.48,39.5,62000.0,26.8258,26.8258,26.7784,26.7919,62000.0
2012-08-17 15:30:00,39.5,39.54,39.44,39.51,148700.0,26.7919,26.8191,26.7512,26.7987,148700.0
2012-08-20 09:30:00,39.5,39.61,39.3,39.49,47400.0,26.7919,26.8665,26.6563,26.7851,47400.0
2012-08-20 10:00:00,39.51,39.54,39.46,39.49,44600.0,26.7987,26.8191,26.7648,26.7851,44600.0
2012-08-20 10:30:00,39.48,39.57,39.44,39.51,89800.0,26.7784,26.8394,26.7512,26.7987,89800.0
2012-08-20 11:00:00,39.51,39.52,39.45,39.47,20700.0,26.7987,26.8055,26.758,26.7716,20700.0
2012-08-20 11:30:00,39.46,39.51,39.44,39.5,21500.0,26.7648,26.7987,26.7512,26.7919,21500.0
2012-08-20 12:00:00,39.5,39.51,39.43,39.43,28500.0,26.7919,26.7987,26.7445,26.7445,28500.0
2012-08-20 12:30:00,39.43,39.45,39.39,39.4,22400.0,26.7445,26.758,26.7173,26.7241,22400.0
2012-08-20 13:00:00,39.39,39.44,39.38,39.43,17100.0,26.7173,26.7512,26.7105,26.7445,17100.0
2012-08-20 13:30:00,39.43,39.45,39.4,39.44,37400.0,26.7445,26.758,26.7241,26.7512,37400.0
2012-08-20 14:00:00,39.43,39.48,39.4,39.48,30500.0,26.7445,26.7784,26.7241,26.7784,30500.0
2012-08-20 14:30:00,39.47,39.5,39.44,39.45,42200.0,26.7716,26.7919,26.7512,26.758,42200.0
2012-08-20 15:00:00,39.45,39.51,39.43,39.49,77900.0,26.758,26.7987,26.7445,26.7851,77900.0
2012-08-20 15:30:00,39.49,39.59,39.47,39.57,115200.0,26.7851,26.853,26.7716,26.8394,115200.0
2012-08-21 09:30:00,39.62,39.66,39.52,39.64,30500.0,26.8733,26.9005,26.8055,26.8869,30500.0
2012-08-21 10:00:00,39.65,39.72,39.64,39.72,35500.0,26.8937,26.9412,26.8869,26.9412,35500.0
2012-08-21 10:30:00,39.71,39.83,39.68,39.77,82100.0,26.9344,27.0158,26.914,26.9751,82100.0
2012-08-21 11:00:00,39.79,39.88,39.71,39.72,49700.0,26.9886,27.0497,26.9344,26.9412,49700.0
2012-08-21 11:30:00,39.71,39.72,39.55,39.6,22600.0,26.9344,26.9412,26.8258,26.8598,22600.0
2012-08-21 12:00:00,39.6,39.62,39.52,39.53,27700.0,26.8598,26.8733,26.8055,26.8123,27700.0
2012-08-21 12:30:00,39.54,39.54,39.29,39.34,84900.0,26.8191,26.8191,26.6495,26.6834,84900.0
2012-08-21 13:00:00,39.34,39.37,39.32,39.34,29000.0,26.6834,26.7038,26.6698,26.6834,29000.0
2012-08-21 13:30:00,39.33,39.39,39.22,39.22,48700.0,26.6766,26.7173,26.602,26.602,48700.0
2012-08-21 14:00:00,39.22,39.22,39.11,39.12,59200.0,26.602,26.602,26.5274,26.5342,59200.0
2012-08-21 14:30:00,39.12,39.12,39.05,39.11,41800.0,26.5342,26.5342,26.4867,26.5274,41800.0
2012-08-21 15:00:00,39.11,39.13,39.05,39.09,70300.0,26.5274,26.541,26.4867,26.5138,70300.0
2012-08-21 15:30:00,39.09,39.16,39.04,39.1,159800.0,26.5138,26.5613,26.4799,26.5206,159800.0
2012-08-22 09:30:00,39.05,39.12,38.79,39.08,48800.0,26.4867,26.5342,26.3104,26.5071,48800.0
2012-08-22 10:00:00,39.08,39.09,38.99,39.02,66200.0,26.5071,26.5138,26.446,26.4664,66200.0
2012-08-22 10:30:00,39.02,39.04,38.88,38.89,49900.0,26.4664,26.4799,26.3714,26.3782,49900.0
2012-08-22 11:00:00,38.88,38.96,38.82,38.84,54300.0,26.3714,26.4257,26.3307,26.3443,54300.0
2012-08-22 11:30:00,38.85,38.86,38.77,38.81,29300.0,26.3511,26.3578,26.2968,26.3239,29300.0
2012-08-22 12:00:00,38.8,38.86,38.79,38.86,27900.0,26.3171,26.3578,26.3104,26.3578,27900.0
2012-08-22 12:30:00,38.85,38.96,38.82,38.95,38000.0,26.3511,26.4257,26.3307,26.4189,38000.0
2012-08-22 13:00:00,38.96,38.99,38.91,38.97,24700.0,26.4257,26.446,26.3917,26.4324,24700.0
2012-08-22 13:30:00,38.97,39.09,38.96,39.01,30100.0,26.4324,26.5138,26.4257,26.4596,30100.0
2012-08-22 14:00:00,39.01,39.11,38.93,38.98,62500.0,26.4596,26.5274,26.4053,26.4392,62500.0
2012-08-22 14:30:00,39.0,39.18,39.0,39.15,34700.0,26.4528,26.5749,26.4528,26.5545,34700.0
2012-08-22 15:00:00,39.14,39.14,39.05,39.09,41100.0,26.5478,26.5478,26.4867,26.5138,41100.0
2012-08-22 15:30:00,39.07,39.12,39.02,39.07,92900.0,26.5003,26.5342,26.4664,26.5003,92900.0
2012-08-23 09:30:00,39.04,39.04,38.86,38.94,26300.0,26.4799,26.4799,26.3578,26.4121,26300.0
2012-08-23 10:00:00,38.93,39.02,38.88,38.95,77400.0,26.4053,26.4664,26.3714,26.4189,77400.0
2012-08-23 10:30:00,38.96,39.03,38.95,39.02,19500.0,26.4257,26.4731,26.4189,26.4664,19500.0
2012-08-23 11:00:00,39.01,39.06,38.98,39.05,18500.0,26.4596,26.4935,26.4392,26.4867,18500.0
2012-08-23 11:30:00,39.03,39.05,39.0,39.03,13200.0,26.4731,26.4867,26.4528,26.4731,13200.0
2012-08-23 12:00:00,39.03,39.04,39.0,39.02,17000.0,26.4731,26.4799,26.4528,26.4664,17000.0
2012-08-23 12:30:00,39.02,39.06,38.94,38.96,18900.0,26.4664,26.4935,26.4121,26.4257,18900.0
2012-08-23 13:00:00,38.97,38.97,38.81,38.85,14100.0,26.4324,26.4324,26.3239,26.3511,14100.0
2012-08-23 13:30:00,38.86,38.88,38.81,38.86,14600.0,26.3578,26.3714,26.3239,26.3578,14600.0
2012-08-23 14:00:00,38.87,38.91,38.83,38.84,19200.0,26.3646,26.3917,26.3375,26.3443,19200.0
2012-08-23 14:30:00,38.83,38.95,38.83,38.9,31100.0,26.3375,26.4189,26.3375,26.385,31100.0
2012-08-23 15:00:00,38.91,38.95,38.87,38.92,43200.0,26.3917,26.4189,26.3646,26.3985,43200.0
2012-08-23 15:30:00,38.91,38.95,38.82,38.87,91900.0,26.3917,26.4189,26.3307,26.3646,91900.0
2012-08-24 09:30:00,38.79,38.89,38.67,38.72,35600.0,26.3104,26.3782,26.229,26.2629,35600.0
2012-08-24 10:00:00,38.72,38.84,38.72,38.76,26900.0,26.2629,26.3443,26.2629,26.29,26900.0
2012-08-24 10:30:00,38.77,38.88,38.75,38.81,30000.0,26.2968,26.3714,26.2832,26.3239,30000.0
2012-08-24 11:00:00,38.81,38.98,38.81,38.96,22800.0,26.3239,26.4392,26.3239,26.4257,22800.0
2012-08-24 11:30:00,38.97,39.01,38.97,38.99,16200.0,26.4324,26.4596,26.4324,26.446,16200.0
2012-08-24 12:00:00,38.98,39.11,38.98,39.1,19200.0,26.4392,26.5274,26.4392,26.5206,19200.0
2012-08-24 12:30:00,39.11,39.15,39.1,39.13,10600.0,26.5274,26.5545,26.5206,26.541,10600.0
2012-08-24 13:00:00,39.12,39.12,39.04,39.06,16000.0,26.5342,26.5342,26.4799,26.4935,16000.0
2012-08-24 13:30:00,39.06,39.2,39.06,39.09,29800.0,26.4935,26.5884,26.4935,26.5138,29800.0
2012-08-24 14:00:00,39.09,39.1,39.05,39.09,20100.0,26.5138,26.5206,26.4867,26.5138,20100.0
2012-08-24 14:30:00,39.09,39.1,39.05,39.07,15800.0,26.5138,26.5206,26.4867,26.5003,15800.0
2012-08-24 15:00:00,39.07,39.08,39.02,39.07,33700.0,26.5003,26.5071,26.4664,26.5003,33700.0
2012-08-24 15:30:00,39.07,39.13,39.02,39.09,103100.0,26.5003,26.541,26.4664,26.5138,103100.0
2012-08-27 09:30:00,39.07,39.23,38.88,38.94,39000.0,26.5003,26.6088,26.3714,26.4121,39000.0
2012-08-27 10:00:00,38.93,38.94,38.82,38.82,27800.0,26.4053,26.4121,26.3307,26.3307,27800.0
2012-08-27 10:30:00,38.83,38.84,38.77,38.83,22700.0,26.3375,26.3443,26.2968,26.3375,22700.0
2012-08-27 11:00:00,38.81,38.97,38.81,38.95,17600.0,26.3239,26.4324,26.3239,26.4189,17600.0
2012-08-27 11:30:00,38.96,38.98,38.92,38.95,13000.0,26.4257,26.4392,26.3985,26.4189,13000.0
2012-08-27 12:00:00,38.95,38.96,38.91,38.92,13200.0,26.4189,26.4257,26.3917,26.3985,13200.0
2012-08-27 12:30:00,38.92,38.94,38.91,38.91,16100.0,26.3985,26.4121,26.3917,26.3917,16100.0
2012-08-27 13:00:00,38.91,38.97,38.88,38.97,13500.0,26.3917,26.4324,26.3714,26.4324,13500.0
2012-08-27 13:30:00,38.96,38.96,38.86,38.88,20300.0,26.4257,26.4257,26.3578,26.3714,20300.0
2012-08-27 14:00:00,38.87,38.91,38.86,38.9,49200.0,26.3646,26.3917,26.3578,26.385,49200.0
2012-08-27 14:30:00,38.91,38.97,38.91,38.95,20200.0,26.3917,26.4324,26.3917,26.4189,20200.0
2012-08-27 15:00:00,38.94,38.95,38.86,38.88,66500.0,26.4121,26.4189,26.3578,26.3714,66500.0
2012-08-27 15:30:00,38.87,38.89,38.78,38.81,67500.0,26.3646,26.3782,26.3036,26.3239,67500.0
2012-08-28 09:30:00,38.8,38.87,38.56,38.65,50300.0,26.3171,26.3646,26.1543,26.2154,50300.0
2012-08-28 10:00:00,38.65,38.87,38.57,38.84,35100.0,26.2154,26.3646,26.1611,26.3443,35100.0
2012-08-28 10:30:00,38.85,38.98,38.82,38.9,25200.0,26.3511,26.4392,26.3307,26.385,25200.0
2012-08-28 11:00:00,38.9,38.92,38.86,38.89,18800.0,26.385,26.3985,26.3578,26.3782,18800.0
2012-08-28 11:30:00,38.9,38.98,38.88,38.95,19700.0,26.385,26.4392,26.3714,26.4189,19700.0
2012-08-28 12:00:00,38.96,39.02,38.95,38.96,14500.0,26.4257,26.4664,26.4189,26.4257,14500.0
2012-08-28 12:30:00,38.96,39.06,38.91,39.06,60900.0,26.4257,26.4935,26.3917,26.4935,60900.0
2012-08-28 13:00:00,39.07,39.07,38.94,38.98,74700.0,26.5003,26.5003,26.4121,26.4392,74700.0
2012-08-28 13:30:00,38.98,39.0,38.95,38.96,31300.0,26.4392,26.4528,26.4189,26.4257,31300.0
2012-08-28 14:00:00,38.96,39.03,38.96,39.01,22100.0,26.4257,26.4731,26.4257,26.4596,22100.0
2012-08-28 14:30:00,39.02,39.02,38.94,38.99,29100.0,26.4664,26.4664,26.4121,26.446,29100.0
2012-08-28 15:00:00,38.99,39.02,38.92,38.93,41800.0,26.446,26.4664,26.3985,26.4053,41800.0
2012-08-28 15:30:00,38.93,38.96,38.84,38.84,79500.0,26.4053,26.4257,26.3443,26.3443,79500.0
2012-08-29 09:30:00,38.66,38.81,38.31,38.32,126500.0,26.2222,26.3239,25.9848,25.9916,126500.0
2012-08-29 10:00:00,38.31,38.41,38.27,38.32,89000.0,25.9848,26.0526,25.9576,25.9916,89000.0
2012-08-29 10:30:00,38.3,38.33,38.13,38.16,69300.0,25.978,25.9983,25.8627,25.883,69300.0
2012-08-29 11:00:00,38.18,38.29,38.14,38.28,116100.0,25.8966,25.9712,25.8695,25.9644,116100.0
2012-08-29 11:30:00,38.28,38.57,38.27,38.57,43100.0,25.9644,26.1611,25.9576,26.1611,43100.0
2012-08-29 12:00:00,38.57,38.69,38.55,38.69,31500.0,26.1611,26.2425,26.1476,26.2425,31500.0
2012-08-29 12:30:00,38.69,38.7,38.65,38.65,15200.0,26.2425,26.2493,26.2154,26.2154,15200.0
2012-08-29 13:00:00,38.65,38.7,38.65,38.65,27000.0,26.2154,26.2493,26.2154,26.2154,27000.0
2012-08-29 13:30:00,38.65,38.69,38.62,38.66,33800.0,26.2154,26.2425,26.195,26.2222,33800.0
2012-08-29 14:00:00,38.66,38.68,38.64,38.66,33600.0,26.2222,26.2357,26.2086,26.2222,33600.0
2012-08-29 14:30:00,38.66,38.66,38.57,38.58,39400.0,26.2222,26.2222,26.1611,26.1679,39400.0
2012-08-29 15:00:00,38.58,38.62,38.55,38.62,48600.0,26.1679,26.195,26.1476,26.195,48600.0
2012-08-29 15:30:00,38.62,38.64,38.52,38.56,131500.0,26.195,26.2086,26.1272,26.1543,131500.0
2012-08-30 09:30:00,38.4,38.52,38.2,38.36,75300.0,26.0458,26.1272,25.9102,26.0187,75300.0
2012-08-30 10:00:00,38.37,38.44,38.35,38.41,56100.0,26.0255,26.073,26.0119,26.0526,56100.0
2012-08-30 10:30:00,38.41,38.47,38.36,38.43,39100.0,26.0526,26.0933,26.0187,26.0662,39100.0
2012-08-30 11:00:00,38.44,38.57,38.42,38.54,29600.0,26.073,26.1611,26.0594,26.1408,29600.0
2012-08-30 11:30:00,38.55,38.55,38.46,38.47,22400.0,26.1476,26.1476,26.0865,26.0933,22400.0
2012-08-30 12:00:00,38.47,38.47,38.42,38.43,16500.0,26.0933,26.0933,26.0594,26.0662,16500.0
2012-08-30 12:30:00,38.43,38.52,38.42,38.51,28500.0,26.0662,26.1272,26.0594,26.1204,28500.0
2012-08-30 13:00:00,38.51,38.52,38.47,38.49,18700.0,26.1204,26.1272,26.0933,26.1069,18700.0
2012-08-30 13:30:00,38.49,38.56,38.48,38.56,28300.0,26.1069,26.1543,26.1001,26.1543,28300.0
2012-08-30 14:00:00,38.55,38.6,38.55,38.55,25300.0,26.1476,26.1815,26.1476,26.1476,25300.0
2012-08-30 14:30:00,38.56,38.66,38.55,38.62,53400.0,26.1543,26.2222,26.1476,26.195,53400.0
2012-08-30 15:00:00,38.62,38.63,38.59,38.62,55300.0,26.195,26.2018,26.1747,26.195,55300.0
2012-08-30 15:30:00,38.62,38.67,38.53,38.54,124200.0,26.195,26.229,26.134,26.1408,124200.0
2012-08-31 09:30:00,38.69,38.86,38.63,38.68,35300.0,26.2425,26.3578,26.2018,26.2357,35300.0
2012-08-31 10:00:00,38.68,38.71,38.5,38.64,55300.0,26.2357,26.2561,26.1137,26.2086,55300.0
2012-08-31 10:30:00,38.62,38.75,38.6,38.71,40200.0,26.195,26.2832,26.1815,26.2561,40200.0
2012-08-31 11:00:00,38.7,38.77,38.64,38.69,23900.0,26.2493,26.2968,26.2086,26.2425,23900.0
2012-08-31 11:30:00,38.7,38.73,38.68,38.73,19100.0,26.2493,26.2697,26.2357,26.2697,19100.0
2012-08-31 12:00:00,38.73,38.73,38.52,38.58,52900.0,26.2697,26.2697,26.1272,26.1679,52900.0
2012-08-31 12:30:00,38.58,38.65,38.56,38.64,15700.0,26.1679,26.2154,26.1543,26.2086,15700.0
2012-08-31 13:00:00,38.63,38.68,38.55,38.59,24600.0,26.2018,26.2357,26.1476,26.1747,24600.0
2012-08-31 13:30:00,38.6,38.69,38.6,38.67,26600.0,26.1815,26.2425,26.1815,26.229,26600.0
2012-08-31 14:00:00,38.68,38.81,38.6,38.81,25400.0,26.2357,26.3239,26.1815,26.3239,25400.0
2012-08-31 14:30:00,38.8,38.8,38.71,38.71,22200.0,26.3171,26.3171,26.2561,26.2561,22200.0
2012-08-31 15:00:00,38.71,38.71,38.61,38.63,28200.0,26.2561,26.2561,26.1883,26.2018,28200.0
2012-08-31 15:30:00,38.62,38.73,38.61,38.67,134700.0,26.195,26.2697,26.1883,26.229,134700.0
2012-09-04 09:30:00,38.74,38.86,38.73,38.73,32200.0,26.2764,26.3578,26.2697,26.2697,32200.0
2012-09-04 10:00:00,38.71,38.74,38.57,38.62,25900.0,26.2561,26.2764,26.1611,26.195,25900.0
2012-09-04 10:30:00,38.61,38.65,38.54,38.57,34300.0,26.1883,26.2154,26.1408,26.1611,34300.0
2012-09-04 11:00:00,38.55,38.61,38.53,38.55,43900.0,26.1476,26.1883,26.134,26.1476,43900.0
2012-09-04 11:30:00,38.55,38.56,38.5,38.53,20400.0,26.1476,26.1543,26.1137,26.134,20400.0
2012-09-04 12:00:00,38.52,38.53,38.47,38.48,42900.0,26.1272,26.134,26.0933,26.1001,42900.0
2012-09-04 12:30:00,38.49,38.6,38.48,38.58,195100.0,26.1069,26.1815,26.1001,26.1679,195100.0
2012-09-04 13:00:00,38.58,38.67,38.58,38.67,24900.0,26.1679,26.229,26.1679,26.229,24900.0
2012-09-04 13:30:00,38.68,38.69,38.64,38.66,20900.0,26.2357,26.2425,26.2086,26.2222,20900.0
2012-09-04 14:00:00,38.66,38.75,38.64,38.74,27700.0,26.2222,26.2832,26.2086,26.2764,27700.0
2012-09-04 14:30:00,38.73,38.89,38.73,38.86,35500.0,26.2697,26.3782,26.2697,26.3578,35500.0
2012-09-04 15:00:00,38.85,38.88,38.83,38.88,45500.0,26.3511,26.3714,26.3375,26.3714,45500.0
2012-09-04 15:30:00,38.89,38.89,38.77,38.78,109900.0,26.3782,26.3782,26.2968,26.3036,109900.0
2012-09-05 09:30:00,38.76,38.84,38.61,38.66,54900.0,26.29,26.3443,26.1883,26.2222,54900.0
2012-09-05 10:00:00,38.66,38.8,38.66,38.78,40100.0,26.2222,26.3171,26.2222,26.3036,40100.0
2012-09-05 10:30:00,38.79,38.85,38.72,38.74,56800.0,26.3104,26.3511,26.2629,26.2764,56800.0
2012-09-05 11:00:00,38.74,38.8,38.72,38.75,66300.0,26.2764,26.3171,26.2629,26.2832,66300.0
2012-09-05 11:30:00,38.75,38.77,38.7,38.74,32700.0,26.2832,26.2968,26.2493,26.2764,32700.0
2012-09-05 12:00:00,38.73,38.76,38.7,38.71,61100.0,26.2697,26.29,26.2493,26.2561,61100.0
2012-09-05 12:30:00,38.71,38.71,38.65,38.65,18700.0,26.2561,26.2561,26.2154,26.2154,18700.0
2012-09-05 13:00:00,38.64,38.65,38.6,38.63,24200.0,26.2086,26.2154,26.1815,26.2018,24200.0
2012-09-05 13:30:00,38.63,38.64,38.56,38.6,26500.0,26.2018,26.2086,26.1543,26.1815,26500.0
2012-09-05 14:00:00,38.61,38.72,38.59,38.69,41700.0,26.1883,26.2629,26.1747,26.2425,41700.0
2012-09-05 14:30:00,38.69,38.8,38.69,38.76,41600.0,26.2425,26.3171,26.2425,26.29,41600.0
2012-09-05 15:00:00,38.77,38.8,38.76,38.8,62200.0,26.2968,26.3171,26.29,26.3171,62200.0
2012-09-05 15:30:00,38.8,38.8,38.72,38.73,118700.0,26.3171,26.3171,26.2629,26.2697,118700.0
2012-09-06 09:30:00,39.06,39.24,38.97,39.09,86100.0,26.4935,26.6156,26.4324,26.5138,86100.0
2012-09-06 10:00:00,39.09,39.22,39.08,39.14,59200.0,26.5138,26.602,26.5071,26.5478,59200.0
2012-09-06 10:30:00,39.14,39.2,39.08,39.1,60100.0,26.5478,26.5884,26.5071,26.5206,60100.0
2012-09-06 11:00:00,39.1,39.11,39.0,39.02,39700.0,26.5206,26.5274,26.4528,26.4664,39700.0
2012-09-06 11:30:00,39.03,39.06,39.0,39.03,53900.0,26.4731,26.4935,26.4528,26.4731,53900.0
2012-09-06 12:00:00,39.03,39.1,39.02,39.03,57200.0,26.4731,26.5206,26.4664,26.4731,57200.0
2012-09-06 12:30:00,39.03,39.05,38.98,39.03,32500.0,26.4731,26.4867,26.4392,26.4731,32500.0
2012-09-06 13:00:00,39.03,39.06,39.02,39.03,69300.0,26.4731,26.4935,26.4664,26.4731,69300.0
2012-09-06 13:30:00,39.03,39.07,39.0,39.07,44100.0,26.4731,26.5003,26.4528,26.5003,44100.0
2012-09-06 14:00:00,39.07,39.1,39.04,39.1,57500.0,26.5003,26.5206,26.4799,26.5206,57500.0
2012-09-06 14:30:00,39.09,39.12,39.07,39.07,44500.0,26.5138,26.5342,26.5003,26.5003,44500.0
2012-09-06 15:00:00,39.07,39.14,39.06,39.13,55700.0,26.5003,26.5478,26.4935,26.541,55700.0
2012-09-06 15:30:00,39.13,39.17,39.08,39.12,129100.0,26.541,26.5681,26.5071,26.5342,129100.0
2012-09-07 09:30:00,39.15,39.19,38.95,38.96,42300.0,26.5545,26.5817,26.4189,26.4257,42300.0
2012-09-07 10:00:00,38.97,38.98,38.89,38.96,92500.0,26.4324,26.4392,26.3782,26.4257,92500.0
2012-09-07 10:30:00,38.94,38.96,38.9,38.92,40400.0,26.4121,26.4257,26.385,26.3985,40400.0
2012-09-07 11:00:00,38.92,38.95,38.89,38.9,55300.0,26.3985,26.4189,26.3782,26.385,55300.0
2012-09-07 11:30:00,38.9,38.93,38.86,38.9,29400.0,26.385,26.4053,26.3578,26.385,29400.0
2012-09-07 12:00:00,38.9,38.9,38.82,38.83,42000.0,26.385,26.385,26.3307,26.3375,42000.0
2012-09-07 12:30:00,38.83,38.83,38.77,38.78,43600.0,26.3375,26.3375,26.2968,26.3036,43600.0
2012-09-07 13:00:00,38.78,38.86,38.78,38.85,34700.0,26.3036,26.3578,26.3036,26.3511,34700.0
2012-09-07 13:30:00,38.84,38.85,38.81,38.83,22900.0,26.3443,26.3511,26.3239,26.3375,22900.0
2012-09-07 14:00:00,38.83,38.86,38.79,38.79,59300.0,26.3375,26.3578,26.3104,26.3104,59300.0
2012-09-07 14:30:00,38.79,38.81,38.79,38.8,38300.0,26.3104,26.3239,26.3104,26.3171,38300.0
2012-09-07 15:00:00,38.79,38.79,38.75,38.79,41300.0,26.3104,26.3104,26.2832,26.3104,41300.0
2012-09-07 15:30:00,38.79,38.79,38.66,38.69,191400.0,26.3104,26.3104,26.2222,26.2425,191400.0
2012-09-10 09:30:00,38.82,38.82,38.49,38.54,34300.0,26.3307,26.3307,26.1069,26.1408,34300.0
2012-09-10 10:00:00,38.54,38.62,38.5,38.59,53300.0,26.1408,26.195,26.1137,26.1747,53300.0
2012-09-10 10:30:00,38.6,38.62,38.52,38.57,56300.0,26.1815,26.195,26.1272,26.1611,56300.0
2012-09-10 11:00:00,38.57,38.68,38.56,38.68,50400.0,26.1611,26.2357,26.1543,26.2357,50400.0
2012-09-10 11:30:00,38.68,38.7,38.64,38.68,48000.0,26.2357,26.2493,26.2086,26.2357,48000.0
2012-09-10 12:00:00,38.68,38.72,38.67,38.72,24900.0,26.2357,26.2629,26.229,26.2629,24900.0
2012-09-10 12:30:00,38.72,38.73,38.71,38.73,13500.0,26.2629,26.2697,26.2561,26.2697,13500.0
2012-09-10 13:00:00,38.73,38.73,38.71,38.72,16000.0,26.2697,26.2697,26.2561,26.2629,16000.0
2012-09-10 13:30:00,38.71,38.77,38.71,38.77,43200.0,26.2561,26.2968,26.2561,26.2968,43200.0
2012-09-10 14:00:00,38.77,38.84,38.77,38.79,45900.0,26.2968,26.3443,26.2968,26.3104,45900.0
2012-09-10 14:30:00,38.79,38.82,38.76,38.76,38200.0,26.3104,26.3307,26.29,26.29,38200.0
2012-09-10 15:00:00,38.77,38.78,38.68,38.69,44800.0,26.2968,26.3036,26.2357,26.2425,44800.0
2012-09-10 15:30:00,38.7,38.7,38.59,38.64,103300.0,26.2493,26.2493,26.1747,26.2086,103300.0
2012-09-11 09:30:00,38.57,38.77,38.57,38.77,46500.0,26.1611,26.2968,26.1611,26.2968,46500.0
2012-09-11 10:00:00,38.77,38.82,38.75,38.78,37500.0,26.2968,26.3307,26.2832,26.3036,37500.0
2012-09-11 10:30:00,38.79,38.84,38.78,38.82,44000.0,26.3104,26.3443,26.3036,26.3307,44000.0
2012-09-11 11:00:00,38.82,38.95,38.82,38.94,50400.0,26.3307,26.4189,26.3307,26.4121,50400.0
2012-09-11 11:30:00,38.94,38.97,38.92,38.94,51600.0,26.4121,26.4324,26.3985,26.4121,51600.0
2012-09-11 12:00:00,38.94,38.96,38.89,38.94,26400.0,26.4121,26.4257,26.3782,26.4121,26400.0
2012-09-11 12:30:00,38.94,38.98,38.94,38.97,29900.0,26.4121,26.4392,26.4121,26.4324,29900.0
2012-09-11 13:00:00,38.98,38.99,38.96,38.97,23700.0,26.4392,26.446,26.4257,26.4324,23700.0
2012-09-11 13:30:00,38.97,38.99,38.95,38.96,57900.0,26.4324,26.446,26.4189,26.4257,57900.0
2012-09-11 14:00:00,38.96,39.01,38.94,39.01,41900.0,26.4257,26.4596,26.4121,26.4596,41900.0
2012-09-11 14:30:00,39.01,39.05,38.99,39.05,44900.0,26.4596,26.4867,26.446,26.4867,44900.0
2012-09-11 15:00:00,39.04,39.09,39.03,39.04,50400.0,26.4799,26.5138,26.4731,26.4799,50400.0
2012-09-11 15:30:00,39.05,39.15,39.05,39.12,112000.0,26.4867,26.5545,26.4867,26.5342,112000.0
2012-09-12 09:30:00,39.25,39.25,39.07,39.19,50800.0,26.6224,26.6224,26.5003,26.5817,50800.0
2012-09-12 10:00:00,39.21,39.28,39.15,39.15,37300.0,26.5952,26.6427,26.5545,26.5545,37300.0
2012-09-12 10:30:00,39.14,39.19,39.1,39.14,54600.0,26.5478,26.5817,26.5206,26.5478,54600.0
2012-09-12 11:00:00,39.15,39.27,39.14,39.25,32800.0,26.5545,26.6359,26.5478,26.6224,32800.0
2012-09-12 11:30:00,39.25,39.26,39.14,39.15,51000.0,26.6224,26.6291,26.5478,26.5545,51000.0
2012-09-12 12:00:00,39.14,39.16,39.06,39.15,26300.0,26.5478,26.5613,26.4935,26.5545,26300.0
2012-09-12 12:30:00,39.15,39.16,39.12,39.14,19300.0,26.5545,26.5613,26.5342,26.5478,19300.0
2012-09-12 13:00:00,39.15,39.2,39.14,39.16,23500.0,26.5545,26.5884,26.5478,26.5613,23500.0
2012-09-12 13:30:00,39.16,39.18,39.13,39.17,23300.0,26.5613,26.5749,26.541,26.5681,23300.0
2012-09-12 14:00:00,39.17,39.2,39.14,39.18,38000.0,26.5681,26.5884,26.5478,26.5749,38000.0
2012-09-12 14:30:00,39.18,39.21,39.16,39.2,33300.0,26.5749,26.5952,26.5613,26.5884,33300.0
2012-09-12 15:00:00,39.2,39.25,39.15,39.23,46000.0,26.5884,26.6224,26.5545,26.6088,46000.0
2012-09-12 15:30:00,39.22,39.23,39.14,39.22,88900.0,26.602,26.6088,26.5478,26.602,88900.0
2012-09-13 09:30:00,39.13,39.31,39.13,39.22,27800.0,26.541,26.6631,26.541,26.602,27800.0
2012-09-13 10:00:00,39.22,39.26,39.2,39.2,26400.0,26.602,26.6291,26.5884,26.5884,26400.0
2012-09-13 10:30:00,39.2,39.22,39.2,39.21,18400.0,26.5884,26.602,26.5884,26.5952,18400.0
2012-09-13 11:00:00,39.22,39.25,39.2,39.21,27500.0,26.602,26.6224,26.5884,26.5952,27500.0
2012-09-13 11:30:00,39.22,39.24,39.2,39.21,37400.0,26.602,26.6156,26.5884,26.5952,37400.0
2012-09-13 12:00:00,39.2,39.23,39.18,39.2,55000.0,26.5884,26.6088,26.5749,26.5884,55000.0
2012-09-13 12:30:00,39.2,39.49,39.17,39.49,54500.0,26.5884,26.7851,26.5681,26.7851,54500.0
2012-09-13 13:00:00,39.49,39.58,39.47,39.57,39800.0,26.7851,26.8462,26.7716,26.8394,39800.0
2012-09-13 13:30:00,39.57,39.65,39.56,39.63,29800.0,26.8394,26.8937,26.8326,26.8801,29800.0
2012-09-13 14:00:00,39.61,39.88,39.6,39.84,58700.0,26.8665,27.0497,26.8598,27.0225,58700.0
2012-09-13 14:30:00,39.85,39.85,39.7,39.7,55600.0,27.0293,27.0293,26.9276,26.9276,55600.0
2012-09-13 15:00:00,39.7,39.73,39.65,39.68,52600.0,26.9276,26.9479,26.8937,26.914,52600.0
2012-09-13 15:30:00,39.68,39.84,39.68,39.84,150300.0,26.914,27.0225,26.914,27.0225,150300.0
2012-09-14 09:30:00,39.76,40.19,39.76,40.04,89000.0,26.9683,27.2599,26.9683,27.1582,89000.0
2012-09-14 10:00:00,40.03,40.22,39.99,40.1,71300.0,27.1514,27.2803,27.1243,27.1989,71300.0
2012-09-14 10:30:00,40.11,40.21,39.94,39.95,49200.0,27.2057,27.2735,27.0904,27.0972,49200.0
2012-09-14 11:00:00,39.95,40.02,39.93,39.96,52200.0,27.0972,27.1446,27.0836,27.1039,52200.0
2012-09-14 11:30:00,39.96,39.97,39.84,39.89,51100.0,27.1039,27.1107,27.0225,27.0565,51100.0
2012-09-14 12:00:00,39.89,40.02,39.89,40.01,27400.0,27.0565,27.1446,27.0565,27.1379,27400.0
2012-09-14 12:30:00,40.01,40.02,39.93,39.93,22800.0,27.1379,27.1446,27.0836,27.0836,22800.0
2012-09-14 13:00:00,39.94,39.98,39.86,39.87,43700.0,27.0904,27.1175,27.0361,27.0429,43700.0
2012-09-14 13:30:00,39.87,39.98,39.87,39.98,34400.0,27.0429,27.1175,27.0429,27.1175,34400.0
2012-09-14 14:00:00,39.98,39.98,39.89,39.9,30800.0,27.1175,27.1175,27.0565,27.0632,30800.0
2012-09-14 14:30:00,39.91,39.94,39.88,39.91,38200.0,27.07,27.0904,27.0497,27.07,38200.0
2012-09-14 15:00:00,39.92,39.93,39.83,39.85,79700.0,27.0768,27.0836,27.0158,27.0293,79700.0
2012-09-14 15:30:00,39.85,39.89,39.76,39.89,143200.0,27.0293,27.0565,26.9683,27.0565,143200.0
2012-09-17 09:30:00,39.61,39.99,39.46,39.55,64600.0,27.1434,27.4038,27.0406,27.1022,64600.0
2012-09-17 10:00:00,39.57,39.68,39.52,39.61,37800.0,27.1159,27.1913,27.0817,27.1434,37800.0
2012-09-17 10:30:00,39.63,39.65,39.47,39.49,41700.0,27.1571,27.1708,27.0474,27.0611,41700.0
2012-09-17 11:00:00,39.51,39.54,39.45,39.53,27300.0,27.0748,27.0954,27.0337,27.0885,27300.0
2012-09-17 11:30:00,39.53,39.58,39.52,39.53,51400.0,27.0885,27.1228,27.0817,27.0885,51400.0
2012-09-17 12:00:00,39.54,39.56,39.49,39.53,46400.0,27.0954,27.1091,27.0611,27.0885,46400.0
2012-09-17 12:30:00,39.52,39.57,39.52,39.52,18800.0,27.0817,27.1159,27.0817,27.0817,18800.0
2012-09-17 13:00:00,39.52,39.53,39.5,39.52,17800.0,27.0817,27.0885,27.068,27.0817,17800.0
2012-09-17 13:30:00,39.54,39.54,39.49,39.51,62700.0,27.0954,27.0954,27.0611,27.0748,62700.0
2012-09-17 14:00:00,39.51,39.55,39.5,39.5,42800.0,27.0748,27.1022,27.068,27.068,42800.0
2012-09-17 14:30:00,39.5,39.52,39.46,39.5,39100.0,27.068,27.0817,27.0406,27.068,39100.0
2012-09-17 15:00:00,39.49,39.53,39.44,39.46,47800.0,27.0611,27.0885,27.0269,27.0406,47800.0
2012-09-17 15:30:00,39.46,39.55,39.45,39.55,130300.0,27.0406,27.1022,27.0337,27.1022,130300.0
2012-09-18 09:30:00,39.69,39.69,39.47,39.52,53600.0,27.1982,27.1982,27.0474,27.0817,53600.0
2012-09-18 10:00:00,39.52,39.57,39.47,39.56,43000.0,27.0817,27.1159,27.0474,27.1091,43000.0
2012-09-18 10:30:00,39.55,39.6,39.5,39.59,55100.0,27.1022,27.1365,27.068,27.1297,55100.0
2012-09-18 11:00:00,39.62,39.62,39.52,39.59,50300.0,27.1502,27.1502,27.0817,27.1297,50300.0
2012-09-18 11:30:00,39.59,39.6,39.51,39.55,39800.0,27.1297,27.1365,27.0748,27.1022,39800.0
2012-09-18 12:00:00,39.55,39.56,39.48,39.51,32300.0,27.1022,27.1091,27.0543,27.0748,32300.0
2012-09-18 12:30:00,39.51,39.55,39.48,39.49,68100.0,27.0748,27.1022,27.0543,27.0611,68100.0
2012-09-18 13:00:00,39.5,39.52,39.43,39.47,30700.0,27.068,27.0817,27.02,27.0474,30700.0
2012-09-18 13:30:00,39.47,39.51,39.46,39.48,55600.0,27.0474,27.0748,27.0406,27.0543,55600.0
2012-09-18 14:00:00,39.48,39.5,39.46,39.48,30500.0,27.0543,27.068,27.0406,27.0543,30500.0
2012-09-18 14:30:00,39.48,39.51,39.44,39.5,51500.0,27.0543,27.0748,27.0269,27.068,51500.0
2012-09-18 15:00:00,39.5,39.51,39.46,39.5,56800.0,27.068,27.0748,27.0406,27.068,56800.0
2012-09-18 15:30:00,39.5,39.54,39.42,39.54,122700.0,27.068,27.0954,27.0132,27.0954,122700.0
2012-09-19 09:30:00,39.58,39.71,39.35,39.39,34800.0,27.1228,27.2119,26.9652,26.9926,34800.0
2012-09-19 10:00:00,39.4,39.51,39.4,39.44,45300.0,26.9995,27.0748,26.9995,27.0269,45300.0
2012-09-19 10:30:00,39.44,39.5,39.39,39.48,54900.0,27.0269,27.068,26.9926,27.0543,54900.0
2012-09-19 11:00:00,39.48,39.51,39.46,39.47,40100.0,27.0543,27.0748,27.0406,27.0474,40100.0
2012-09-19 11:30:00,39.47,39.47,39.37,39.37,29700.0,27.0474,27.0474,26.9789,26.9789,29700.0
2012-09-19 12:00:00,39.37,39.41,39.33,39.41,29400.0,26.9789,27.0063,26.9515,27.0063,29400.0
2012-09-19 12:30:00,39.41,39.44,39.37,39.42,50700.0,27.0063,27.0269,26.9789,27.0132,50700.0
2012-09-19 13:00:00,39.43,39.43,39.37,39.39,17700.0,27.02,27.02,26.9789,26.9926,17700.0
2012-09-19 13:30:00,39.39,39.41,39.33,39.35,44600.0,26.9926,27.0063,26.9515,26.9652,44600.0
2012-09-19 14:00:00,39.36,39.41,39.27,39.29,47100.0,26.972,27.0063,26.9104,26.9241,47100.0
2012-09-19 14:30:00,39.29,39.38,39.29,39.33,36100.0,26.9241,26.9857,26.9241,26.9515,36100.0
2012-09-19 15:00:00,39.33,39.4,39.32,39.39,37000.0,26.9515,26.9995,26.9446,26.9926,37000.0
2012-09-19 15:30:00,39.39,39.41,39.27,39.27,127000.0,26.9926,27.0063,26.9104,26.9104,127000.0
2012-09-20 09:30:00,39.04,39.39,38.84,38.89,70600.0,26.7528,26.9926,26.6157,26.65,70600.0
2012-09-20 10:00:00,38.9,39.0,38.86,38.91,70900.0,26.6568,26.7253,26.6294,26.6637,70900.0
2012-09-20 10:30:00,38.91,39.04,38.91,39.02,55200.0,26.6637,26.7528,26.6637,26.7391,55200.0
2012-09-20 11:00:00,39.03,39.07,38.99,38.99,59300.0,26.7459,26.7733,26.7185,26.7185,59300.0
2012-09-20 11:30:00,39.0,39.09,38.99,39.07,33500.0,26.7253,26.787,26.7185,26.7733,33500.0
2012-09-20 12:00:00,39.07,39.12,39.04,39.11,43500.0,26.7733,26.8076,26.7528,26.8007,43500.0
2012-09-20 12:30:00,39.1,39.14,39.06,39.09,30900.0,26.7939,26.8213,26.7665,26.787,30900.0
2012-09-20 13:00:00,39.08,39.1,39.06,39.1,43400.0,26.7802,26.7939,26.7665,26.7939,43400.0
2012-09-20 13:30:00,39.1,39.12,39.02,39.03,42900.0,26.7939,26.8076,26.7391,26.7459,42900.0
2012-09-20 14:00:00,39.02,39.12,39.02,39.12,36800.0,26.7391,26.8076,26.7391,26.8076,36800.0
2012-09-20 14:30:00,39.1,39.15,38.98,39.06,132600.0,26.7939,26.8281,26.7116,26.7665,132600.0
2012-09-20 15:00:00,39.06,39.06,38.98,39.0,88700.0,26.7665,26.7665,26.7116,26.7253,88700.0
2012-09-20 15:30:00,38.99,39.06,38.99,39.05,133600.0,26.7185,26.7665,26.7185,26.7596,133600.0
2012-09-21 09:30:00,39.22,39.35,39.01,39.08,202900.0,26.8761,26.9652,26.7322,26.7802,202900.0
2012-09-21 10:00:00,39.09,39.23,39.04,39.21,54200.0,26.787,26.883,26.7528,26.8693,54200.0
2012-09-21 10:30:00,39.23,39.23,39.1,39.12,29300.0,26.883,26.883,26.7939,26.8076,29300.0
2012-09-21 11:00:00,39.11,39.16,39.07,39.11,31300.0,26.8007,26.835,26.7733,26.8007,31300.0
2012-09-21 11:30:00,39.11,39.15,39.07,39.09,36100.0,26.8007,26.8281,26.7733,26.787,36100.0
2012-09-21 12:00:00,39.08,39.13,38.99,39.02,30700.0,26.7802,26.8144,26.7185,26.7391,30700.0
2012-09-21 12:30:00,39.02,39.05,38.97,38.98,21000.0,26.7391,26.7596,26.7048,26.7116,21000.0
2012-09-21 13:00:00,38.97,38.99,38.91,38.94,39400.0,26.7048,26.7185,26.6637,26.6842,39400.0
2012-09-21 13:30:00,38.95,38.98,38.83,38.86,59600.0,26.6911,26.7116,26.6089,26.6294,59600.0
2012-09-21 14:00:00,38.86,38.86,38.73,38.77,94800.0,26.6294,26.6294,26.5403,26.5677,94800.0
2012-09-21 14:30:00,38.76,38.87,38.76,38.8,100600.0,26.5609,26.6363,26.5609,26.5883,100600.0
2012-09-21 15:00:00,38.8,38.81,38.75,38.81,62400.0,26.5883,26.5951,26.554,26.5951,62400.0
2012-09-21 15:30:00,38.8,38.84,38.71,38.8,466700.0,26.5883,26.6157,26.5266,26.5883,466700.0
2012-09-24 09:30:00,38.85,39.09,38.7,38.81,54200.0,26.6226,26.787,26.5198,26.5951,54200.0
2012-09-24 10:00:00,38.81,38.89,38.77,38.89,53500.0,26.5951,26.65,26.5677,26.65,53500.0
2012-09-24 10:30:00,38.9,39.01,38.9,38.99,37100.0,26.6568,26.7322,26.6568,26.7185,37100.0
2012-09-24 11:00:00,39.0,39.0,38.86,38.91,43100.0,26.7253,26.7253,26.6294,26.6637,43100.0
2012-09-24 11:30:00,38.92,38.96,38.89,38.95,26500.0,26.6705,26.6979,26.65,26.6911,26500.0
2012-09-24 12:00:00,38.94,38.94,38.81,38.81,30900.0,26.6842,26.6842,26.5951,26.5951,30900.0
2012-09-24 12:30:00,38.81,38.86,38.8,38.86,48800.0,26.5951,26.6294,26.5883,26.6294,48800.0
2012-09-24 13:00:00,38.87,38.89,38.82,38.86,23100.0,26.6363,26.65,26.602,26.6294,23100.0
2012-09-24 13:30:00,38.86,38.88,38.8,38.83,45000.0,26.6294,26.6431,26.5883,26.6089,45000.0
2012-09-24 14:00:00,38.84,38.94,38.84,38.93,43300.0,26.6157,26.6842,26.6157,26.6774,43300.0
2012-09-24 14:30:00,38.93,39.06,38.93,38.99,58300.0,26.6774,26.7665,26.6774,26.7185,58300.0
2012-09-24 15:00:00,39.0,39.0,38.92,38.95,45500.0,26.7253,26.7253,26.6705,26.6911,45500.0
2012-09-24 15:30:00,38.95,38.96,38.74,38.79,161500.0,26.6911,26.6979,26.5472,26.5814,161500.0
2012-09-25 09:30:00,38.91,39.06,38.89,38.96,48100.0,26.6637,26.7665,26.65,26.6979,48100.0
2012-09-25 10:00:00,38.97,39.03,38.89,38.99,47000.0,26.7048,26.7459,26.65,26.7185,47000.0
2012-09-25 10:30:00,38.99,39.01,38.94,38.99,28900.0,26.7185,26.7322,26.6842,26.7185,28900.0
2012-09-25 11:00:00,38.97,39.02,38.9,38.92,27100.0,26.7048,26.7391,26.6568,26.6705,27100.0
2012-09-25 11:30:00,38.92,38.97,38.9,38.97,22500.0,26.6705,26.7048,26.6568,26.7048,22500.0
2012-09-25 12:00:00,38.96,38.98,38.87,38.93,34400.0,26.6979,26.7116,26.6363,26.6774,34400.0
2012-09-25 12:30:00,38.93,38.95,38.71,38.75,49300.0,26.6774,26.6911,26.5266,26.554,49300.0
2012-09-25 13:00:00,38.73,38.78,38.66,38.69,36000.0,26.5403,26.5746,26.4924,26.5129,36000.0
2012-09-25 13:30:00,38.69,38.75,38.63,38.67,22300.0,26.5129,26.554,26.4718,26.4992,22300.0
2012-09-25 14:00:00,38.69,38.7,38.58,38.59,31500.0,26.5129,26.5198,26.4375,26.4444,31500.0
2012-09-25 14:30:00,38.59,38.59,38.5,38.52,41700.0,26.4444,26.4444,26.3827,26.3964,41700.0
2012-09-25 15:00:00,38.51,38.54,38.35,38.44,66800.0,26.3896,26.4101,26.2799,26.3416,66800.0
2012-09-25 15:30:00,38.45,38.49,38.3,38.32,150900.0,26.3484,26.3759,26.2457,26.2594,150900.0
2012-09-26 09:30:00,38.37,38.5,38.32,38.49,40400.0,26.2936,26.3827,26.2594,26.3759,40400.0
2012-09-26 10:00:00,38.48,38.52,38.26,38.26,38700.0,26.369,26.3964,26.2182,26.2182,38700.0
2012-09-26 10:30:00,38.26,38.31,38.1,38.11,76100.0,26.2182,26.2525,26.1086,26.1155,76100.0
2012-09-26 11:00:00,38.11,38.19,38.09,38.14,68700.0,26.1155,26.1703,26.1018,26.136,68700.0
2012-09-26 11:30:00,38.13,38.17,38.04,38.05,31400.0,26.1292,26.1566,26.0675,26.0743,31400.0
2012-09-26 12:00:00,38.06,38.1,38.04,38.07,51300.0,26.0812,26.1086,26.0675,26.088,51300.0
2012-09-26 12:30:00,38.06,38.09,37.98,38.06,31200.0,26.0812,26.1018,26.0264,26.0812,31200.0
2012-09-26 13:00:00,38.07,38.07,37.96,37.97,39600.0,26.088,26.088,26.0127,26.0195,39600.0
2012-09-26 13:30:00,37.98,38.0,37.88,37.89,48200.0,26.0264,26.0401,25.9578,25.9647,48200.0
2012-09-26 14:00:00,37.89,37.96,37.86,37.87,44800.0,25.9647,26.0127,25.9441,25.951,44800.0
2012-09-26 14:30:00,37.87,37.9,37.8,37.84,40400.0,25.951,25.9716,25.903,25.9304,40400.0
2012-09-26 15:00:00,37.84,37.88,37.78,37.79,69300.0,25.9304,25.9578,25.8893,25.8962,69300.0
2012-09-26 15:30:00,37.78,37.85,37.77,37.79,138400.0,25.8893,25.9373,25.8825,25.8962,138400.0
2012-09-27 09:30:00,37.92,38.05,37.7,37.7,34500.0,25.9853,26.0743,25.8345,25.8345,34500.0
2012-09-27 10:00:00,37.72,37.83,37.66,37.69,38000.0,25.8482,25.9236,25.8071,25.8276,38000.0
2012-09-27 10:30:00,37.69,37.73,37.64,37.7,39500.0,25.8276,25.8551,25.7934,25.8345,39500.0
2012-09-27 11:00:00,37.69,37.71,37.57,37.65,96200.0,25.8276,25.8414,25.7454,25.8002,96200.0
2012-09-27 11:30:00,37.66,37.71,37.63,37.66,62100.0,25.8071,25.8414,25.7865,25.8071,62100.0
2012-09-27 12:00:00,37.67,37.79,37.66,37.77,147800.0,25.8139,25.8962,25.8071,25.8825,147800.0
2012-09-27 12:30:00,37.77,37.92,37.76,37.88,206900.0,25.8825,25.9853,25.8756,25.9578,206900.0
2012-09-27 13:00:00,37.89,38.05,37.88,38.05,86500.0,25.9647,26.0743,25.9578,26.0743,86500.0
2012-09-27 13:30:00,38.05,38.21,38.03,38.05,83500.0,26.0743,26.184,26.0606,26.0743,83500.0
2012-09-27 14:00:00,38.05,38.06,37.95,37.96,60000.0,26.0743,26.0812,26.0058,26.0127,60000.0
2012-09-27 14:30:00,37.95,38.0,37.92,37.92,71200.0,26.0058,26.0401,25.9853,25.9853,71200.0
2012-09-27 15:00:00,37.93,37.98,37.93,37.95,80500.0,25.9921,26.0264,25.9921,26.0058,80500.0
2012-09-27 15:30:00,37.95,38.0,37.91,37.98,241400.0,26.0058,26.0401,25.9784,26.0264,241400.0
2012-09-28 09:30:00,37.67,37.76,37.51,37.68,58500.0,25.8139,25.8756,25.7043,25.8208,58500.0
2012-09-28 10:00:00,37.69,37.76,37.65,37.68,50000.0,25.8276,25.8756,25.8002,25.8208,50000.0
2012-09-28 10:30:00,37.7,37.76,37.67,37.69,34800.0,25.8345,25.8756,25.8139,25.8276,34800.0
2012-09-28 11:00:00,37.7,37.74,37.68,37.68,23200.0,25.8345,25.8619,25.8208,25.8208,23200.0
2012-09-28 11:30:00,37.69,37.74,37.62,37.63,48700.0,25.8276,25.8619,25.7797,25.7865,48700.0
2012-09-28 12:00:00,37.63,37.77,37.61,37.75,105700.0,25.7865,25.8825,25.7728,25.8688,105700.0
2012-09-28 12:30:00,37.75,37.83,37.75,37.83,34700.0,25.8688,25.9236,25.8688,25.9236,34700.0
2012-09-28 13:00:00,37.84,37.93,37.83,37.93,43800.0,25.9304,25.9921,25.9236,25.9921,43800.0
2012-09-28 13:30:00,37.93,37.99,37.89,37.94,37700.0,25.9921,26.0332,25.9647,25.999,37700.0
2012-09-28 14:00:00,37.95,37.98,37.88,37.89,59800.0,26.0058,26.0264,25.9578,25.9647,59800.0
2012-09-28 14:30:00,37.9,37.9,37.84,37.85,39000.0,25.9716,25.9716,25.9304,25.9373,39000.0
2012-09-28 15:00:00,37.85,37.86,37.75,37.76,119300.0,25.9373,25.9441,25.8688,25.8756,119300.0
2012-09-28 15:30:00,37.75,37.92,37.73,37.86,195700.0,25.8688,25.9853,25.8551,25.9441,195700.0
2012-10-01 09:30:00,38.18,38.28,37.88,37.89,50700.0,26.1634,26.232,25.9578,25.9647,50700.0
2012-10-01 10:00:00,37.89,38.16,37.89,38.16,73000.0,25.9647,26.1497,25.9647,26.1497,73000.0
2012-10-01 10:30:00,38.16,38.19,38.11,38.13,36400.0,26.1497,26.1703,26.1155,26.1292,36400.0
2012-10-01 11:00:00,38.14,38.16,38.03,38.08,52700.0,26.136,26.1497,26.0606,26.0949,52700.0
2012-10-01 11:30:00,38.09,38.1,37.98,38.0,32000.0,26.1018,26.1086,26.0264,26.0401,32000.0
2012-10-01 12:00:00,38.0,38.06,37.96,38.04,29500.0,26.0401,26.0812,26.0127,26.0675,29500.0
2012-10-01 12:30:00,38.04,38.1,37.91,37.95,52300.0,26.0675,26.1086,25.9784,26.0058,52300.0
2012-10-01 13:00:00,37.95,37.95,37.81,37.84,36500.0,26.0058,26.0058,25.9099,25.9304,36500.0
2012-10-01 13:30:00,37.85,37.94,37.78,37.93,56000.0,25.9373,25.999,25.8893,25.9921,56000.0
2012-10-01 14:00:00,37.94,38.02,37.93,38.02,64000.0,25.999,26.0538,25.9921,26.0538,64000.0
2012-10-01 14:30:00,38.01,38.06,37.99,38.0,67500.0,26.0469,26.0812,26.0332,26.0401,67500.0
2012-10-01 15:00:00,38.0,38.0,37.79,37.89,76400.0,26.0401,26.0401,25.8962,25.9647,76400.0
2012-10-01 15:30:00,37.89,37.91,37.81,37.86,166900.0,25.9647,25.9784,25.9099,25.9441,166900.0
2012-10-02 09:30:00,37.73,38.07,37.62,37.81,60600.0,25.8551,26.088,25.7797,25.9099,60600.0
2012-10-02 10:00:00,37.81,37.85,37.75,37.81,48700.0,25.9099,25.9373,25.8688,25.9099,48700.0
2012-10-02 10:30:00,37.82,37.88,37.73,37.75,34300.0,25.9167,25.9578,25.8551,25.8688,34300.0
2012-10-02 11:00:00,37.75,37.8,37.73,37.76,31500.0,25.8688,25.903,25.8551,25.8756,31500.0
2012-10-02 11:30:00,37.76,37.82,37.63,37.72,38200.0,25.8756,25.9167,25.7865,25.8482,38200.0
2012-10-02 12:00:00,37.72,37.81,37.7,37.77,38900.0,25.8482,25.9099,25.8345,25.8825,38900.0
2012-10-02 12:30:00,37.77,37.77,37.69,37.72,38100.0,25.8825,25.8825,25.8276,25.8482,38100.0
2012-10-02 13:00:00,37.71,37.72,37.66,37.66,23000.0,25.8414,25.8482,25.8071,25.8071,23000.0
2012-10-02 13:30:00,37.67,37.75,37.63,37.74,58500.0,25.8139,25.8688,25.7865,25.8619,58500.0
2012-10-02 14:00:00,37.74,37.78,37.71,37.76,62800.0,25.8619,25.8893,25.8414,25.8756,62800.0
2012-10-02 14:30:00,37.76,37.77,37.65,37.66,45900.0,25.8756,25.8825,25.8002,25.8071,45900.0
2012-10-02 15:00:00,37.65,37.73,37.63,37.72,58200.0,25.8002,25.8551,25.7865,25.8482,58200.0
2012-10-02 15:30:00,37.73,37.84,37.7,37.83,130800.0,25.8551,25.9304,25.8345,25.9236,130800.0
2012-10-03 09:30:00,37.84,37.98,37.74,37.79,41500.0,25.9304,26.0264,25.8619,25.8962,41500.0
2012-10-03 10:00:00,37.8,37.96,37.72,37.96,40500.0,25.903,26.0127,25.8482,26.0127,40500.0
2012-10-03 10:30:00,37.96,37.97,37.88,37.91,48500.0,26.0127,26.0195,25.9578,25.9784,48500.0
2012-10-03 11:00:00,37.92,38.09,37.92,38.04,38000.0,25.9853,26.1018,25.9853,26.0675,38000.0
2012-10-03 11:30:00,38.04,38.16,38.02,38.09,25300.0,26.0675,26.1497,26.0538,26.1018,25300.0
2012-10-03 12:00:00,38.08,38.12,38.05,38.12,19100.0,26.0949,26.1223,26.0743,26.1223,19100.0
2012-10-03 12:30:00,38.12,38.18,38.11,38.11,33500.0,26.1223,26.1634,26.1155,26.1155,33500.0
2012-10-03 13:00:00,38.12,38.15,38.1,38.13,16000.0,26.1223,26.1429,26.1086,26.1292,16000.0
2012-10-03 13:30:00,38.11,38.12,37.95,38.04,42100.0,26.1155,26.1223,26.0058,26.0675,42100.0
2012-10-03 14:00:00,38.04,38.06,37.96,37.97,32100.0,26.0675,26.0812,26.0127,26.0195,32100.0
2012-10-03 14:30:00,37.97,38.01,37.93,37.94,37200.0,26.0195,26.0469,25.9921,25.999,37200.0
2012-10-03 15:00:00,37.95,37.97,37.88,37.95,41600.0,26.0058,26.0195,25.9578,26.0058,41600.0
2012-10-03 15:30:00,37.94,37.97,37.89,37.96,96500.0,25.999,26.0195,25.9647,26.0127,96500.0
2012-10-04 09:30:00,38.14,38.27,38.04,38.21,28400.0,26.136,26.2251,26.0675,26.184,28400.0
2012-10-04 10:00:00,38.23,38.56,38.23,38.36,48000.0,26.1977,26.4238,26.1977,26.2868,48000.0
2012-10-04 10:30:00,38.36,38.36,38.25,38.29,24400.0,26.2868,26.2868,26.2114,26.2388,24400.0
2012-10-04 11:00:00,38.3,38.32,38.19,38.21,27300.0,26.2457,26.2594,26.1703,26.184,27300.0
2012-10-04 11:30:00,38.2,38.27,38.18,38.26,64100.0,26.1771,26.2251,26.1634,26.2182,64100.0
2012-10-04 12:00:00,38.26,38.36,38.23,38.35,27500.0,26.2182,26.2868,26.1977,26.2799,27500.0
2012-10-04 12:30:00,38.36,38.4,38.34,38.39,37600.0,26.2868,26.3142,26.2731,26.3073,37600.0
2012-10-04 13:00:00,38.38,38.51,38.38,38.5,37800.0,26.3005,26.3896,26.3005,26.3827,37800.0
2012-10-04 13:30:00,38.51,38.59,38.51,38.58,40600.0,26.3896,26.4444,26.3896,26.4375,40600.0
2012-10-04 14:00:00,38.58,38.59,38.42,38.42,23700.0,26.4375,26.4444,26.3279,26.3279,23700.0
2012-10-04 14:30:00,38.43,38.49,38.4,38.47,16600.0,26.3347,26.3759,26.3142,26.3622,16600.0
2012-10-04 15:00:00,38.46,38.48,38.41,38.45,27800.0,26.3553,26.369,26.321,26.3484,27800.0
2012-10-04 15:30:00,38.46,38.54,38.42,38.53,89500.0,26.3553,26.4101,26.3279,26.4033,89500.0
2012-10-05 09:30:00,38.58,38.77,38.4,38.71,27400.0,26.4375,26.5677,26.3142,26.5266,27400.0
2012-10-05 10:00:00,38.68,38.75,38.6,38.73,25200.0,26.5061,26.554,26.4512,26.5403,25200.0
2012-10-05 10:30:00,38.74,38.84,38.74,38.81,22000.0,26.5472,26.6157,26.5472,26.5951,22000.0
2012-10-05 11:00:00,38.81,38.82,38.77,38.79,23700.0,26.5951,26.602,26.5677,26.5814,23700.0
2012-10-05 11:30:00,38.78,38.9,38.78,38.89,28200.0,26.5746,26.6568,26.5746,26.65,28200.0
2012-10-05 12:00:00,38.89,38.95,38.85,38.9,23800.0,26.65,26.6911,26.6226,26.6568,23800.0
2012-10-05 12:30:00,38.89,38.94,38.88,38.88,22500.0,26.65,26.6842,26.6431,26.6431,22500.0
2012-10-05 13:00:00,38.88,38.88,38.8,38.8,40500.0,26.6431,26.6431,26.5883,26.5883,40500.0
2012-10-05 13:30:00,38.8,38.82,38.74,38.8,26500.0,26.5883,26.602,26.5472,26.5883,26500.0
2012-10-05 14:00:00,38.79,38.88,38.78,38.88,18900.0,26.5814,26.6431,26.5746,26.6431,18900.0
2012-10-05 14:30:00,38.87,38.88,38.71,38.71,23000.0,26.6363,26.6431,26.5266,26.5266,23000.0
2012-10-05 15:00:00,38.7,38.74,38.64,38.7,35900.0,26.5198,26.5472,26.4787,26.5198,35900.0
2012-10-05 15:30:00,38.7,38.71,38.6,38.71,63600.0,26.5198,26.5266,26.4512,26.5266,63600.0
2012-10-08 09:30:00,38.61,38.71,38.54,38.65,23200.0,26.4581,26.5266,26.4101,26.4855,23200.0
2012-10-08 10:00:00,38.63,38.67,38.57,38.63,21400.0,26.4718,26.4992,26.4307,26.4718,21400.0
2012-10-08 10:30:00,38.63,38.75,38.6,38.71,26000.0,26.4718,26.554,26.4512,26.5266,26000.0
2012-10-08 11:00:00,38.71,38.73,38.64,38.72,32900.0,26.5266,26.5403,26.4787,26.5335,32900.0
2012-10-08 11:30:00,38.72,38.74,38.61,38.66,59500.0,26.5335,26.5472,26.4581,26.4924,59500.0
2012-10-08 12:00:00,38.65,38.69,38.62,38.69,32600.0,26.4855,26.5129,26.4649,26.5129,32600.0
2012-10-08 12:30:00,38.69,38.75,38.65,38.75,17300.0,26.5129,26.554,26.4855,26.554,17300.0
2012-10-08 13:00:00,38.74,38.78,38.68,38.78,20900.0,26.5472,26.5746,26.5061,26.5746,20900.0
2012-10-08 13:30:00,38.78,38.79,38.71,38.73,21000.0,26.5746,26.5814,26.5266,26.5403,21000.0
2012-10-08 14:00:00,38.73,38.79,38.72,38.79,23600.0,26.5403,26.5814,26.5335,26.5814,23600.0
2012-10-08 14:30:00,38.79,38.8,38.74,38.78,25200.0,26.5814,26.5883,26.5472,26.5746,25200.0
2012-10-08 15:00:00,38.78,38.8,38.75,38.78,32800.0,26.5746,26.5883,26.554,26.5746,32800.0
2012-10-08 15:30:00,38.77,38.8,38.69,38.71,57500.0,26.5677,26.5883,26.5129,26.5266,57500.0
2012-10-09 09:30:00,38.74,38.8,38.59,38.76,36400.0,26.5472,26.5883,26.4444,26.5609,36400.0
2012-10-09 10:00:00,38.75,38.8,38.73,38.74,18600.0,26.554,26.5883,26.5403,26.5472,18600.0
2012-10-09 10:30:00,38.75,38.76,38.56,38.6,45500.0,26.554,26.5609,26.4238,26.4512,45500.0
2012-10-09 11:00:00,38.61,38.61,38.5,38.51,24600.0,26.4581,26.4581,26.3827,26.3896,24600.0
2012-10-09 11:30:00,38.51,38.52,38.45,38.49,35400.0,26.3896,26.3964,26.3484,26.3759,35400.0
2012-10-09 12:00:00,38.5,38.53,38.45,38.45,41000.0,26.3827,26.4033,26.3484,26.3484,41000.0
2012-10-09 12:30:00,38.45,38.47,38.42,38.42,18700.0,26.3484,26.3622,26.3279,26.3279,18700.0
2012-10-09 13:00:00,38.42,38.51,38.42,38.48,23700.0,26.3279,26.3896,26.3279,26.369,23700.0
2012-10-09 13:30:00,38.48,38.55,38.48,38.51,23400.0,26.369,26.417,26.369,26.3896,23400.0
2012-10-09 14:00:00,38.5,38.58,38.49,38.56,22100.0,26.3827,26.4375,26.3759,26.4238,22100.0
2012-10-09 14:30:00,38.56,38.6,38.52,38.58,43400.0,26.4238,26.4512,26.3964,26.4375,43400.0
2012-10-09 15:00:00,38.58,38.62,38.46,38.47,44800.0,26.4375,26.4649,26.3553,26.3622,44800.0
2012-10-09 15:30:00,38.47,38.54,38.41,38.45,95900.0,26.3622,26.4101,26.321,26.3484,95900.0
2012-10-10 09:30:00,38.3,38.59,38.3,38.47,41900.0,26.2457,26.4444,26.2457,26.3622,41900.0
2012-10-10 10:00:00,38.44,38.59,38.43,38.57,24300.0,26.3416,26.4444,26.3347,26.4307,24300.0
2012-10-10 10:30:00,38.56,38.6,38.46,38.59,26800.0,26.4238,26.4512,26.3553,26.4444,26800.0
2012-10-10 11:00:00,38.59,38.72,38.59,38.65,28200.0,26.4444,26.5335,26.4444,26.4855,28200.0
2012-10-10 11:30:00,38.64,38.64,38.44,38.51,39800.0,26.4787,26.4787,26.3416,26.3896,39800.0
2012-10-10 12:00:00,38.51,38.54,38.43,38.43,20600.0,26.3896,26.4101,26.3347,26.3347,20600.0
2012-10-10 12:30:00,38.42,38.42,38.33,38.35,28200.0,26.3279,26.3279,26.2662,26.2799,28200.0
2012-10-10 13:00:00,38.34,38.51,38.3,38.51,25900.0,26.2731,26.3896,26.2457,26.3896,25900.0
2012-10-10 13:30:00,38.49,38.56,38.46,38.48,21800.0,26.3759,26.4238,26.3553,26.369,21800.0
2012-10-10 14:00:00,38.46,38.57,38.46,38.5,18500.0,26.3553,26.4307,26.3553,26.3827,18500.0
2012-10-10 14:30:00,38.51,38.54,38.46,38.49,22300.0,26.3896,26.4101,26.3553,26.3759,22300.0
2012-10-10 15:00:00,38.48,38.56,38.46,38.55,28900.0,26.369,26.4238,26.3553,26.417,28900.0
2012-10-10 15:30:00,38.53,38.54,38.43,38.5,69100.0,26.4033,26.4101,26.3347,26.3827,69100.0
2012-10-11 09:30:00,38.75,38.75,38.59,38.63,28000.0,26.554,26.554,26.4444,26.4718,28000.0
2012-10-11 10:00:00,38.64,38.69,38.59,38.67,27500.0,26.4787,26.5129,26.4444,26.4992,27500.0
2012-10-11 10:30:00,38.67,38.78,38.65,38.74,31400.0,26.4992,26.5746,26.4855,26.5472,31400.0
2012-10-11 11:00:00,38.75,38.8,38.68,38.77,29300.0,26.554,26.5883,26.5061,26.5677,29300.0
2012-10-11 11:30:00,38.76,38.79,38.68,38.77,34600.0,26.5609,26.5814,26.5061,26.5677,34600.0
2012-10-11 12:00:00,38.76,38.8,38.74,38.77,18000.0,26.5609,26.5883,26.5472,26.5677,18000.0
2012-10-11 12:30:00,38.77,38.89,38.75,38.82,25100.0,26.5677,26.65,26.554,26.602,25100.0
2012-10-11 13:00:00,38.82,38.86,38.76,38.8,14300.0,26.602,26.6294,26.5609,26.5883,14300.0
2012-10-11 13:30:00,38.79,38.79,38.7,38.73,25100.0,26.5814,26.5814,26.5198,26.5403,25100.0
2012-10-11 14:00:00,38.73,38.79,38.7,38.77,17500.0,26.5403,26.5814,26.5198,26.5677,17500.0
2012-10-11 14:30:00,38.77,38.79,38.68,38.7,28000.0,26.5677,26.5814,26.5061,26.5198,28000.0
2012-10-11 15:00:00,38.7,38.78,38.7,38.77,18300.0,26.5198,26.5746,26.5198,26.5677,18300.0
2012-10-11 15:30:00,38.77,38.77,38.65,38.67,110900.0,26.5677,26.5677,26.4855,26.4992,110900.0
2012-10-12 09:30:00,38.66,38.84,38.55,38.77,24900.0,26.4924,26.6157,26.417,26.5677,24900.0
2012-10-12 10:00:00,38.74,38.81,38.69,38.72,25500.0,26.5472,26.5951,26.5129,26.5335,25500.0
2012-10-12 10:30:00,38.71,38.71,38.58,38.59,20400.0,26.5266,26.5266,26.4375,26.4444,20400.0
2012-10-12 11:00:00,38.58,38.62,38.5,38.51,23300.0,26.4375,26.4649,26.3827,26.3896,23300.0
2012-10-12 11:30:00,38.49,38.5,38.36,38.41,24900.0,26.3759,26.3827,26.2868,26.321,24900.0
2012-10-12 12:00:00,38.42,38.48,38.4,38.4,22100.0,26.3279,26.369,26.3142,26.3142,22100.0
2012-10-12 12:30:00,38.4,38.44,38.32,38.36,18000.0,26.3142,26.3416,26.2594,26.2868,18000.0
2012-10-12 13:00:00,38.36,38.36,38.28,38.29,22500.0,26.2868,26.2868,26.232,26.2388,22500.0
2012-10-12 13:30:00,38.28,38.33,38.24,38.33,25000.0,26.232,26.2662,26.2045,26.2662,25000.0
2012-10-12 14:00:00,38.33,38.45,38.29,38.45,26600.0,26.2662,26.3484,26.2388,26.3484,26600.0
2012-10-12 14:30:00,38.43,38.47,38.42,38.44,36200.0,26.3347,26.3622,26.3279,26.3416,36200.0
2012-10-12 15:00:00,38.43,38.49,38.41,38.48,29200.0,26.3347,26.3759,26.321,26.369,29200.0
2012-10-12 15:30:00,38.48,38.48,38.4,38.41,80400.0,26.369,26.369,26.3142,26.321,80400.0
2012-10-15 09:30:00,38.73,38.73,38.2,38.44,70800.0,26.5403,26.5403,26.1771,26.3416,70800.0
2012-10-15 10:00:00,38.46,38.56,38.42,38.48,38800.0,26.3553,26.4238,26.3279,26.369,38800.0
2012-10-15 10:30:00,38.49,38.57,38.48,38.56,37100.0,26.3759,26.4307,26.369,26.4238,37100.0
2012-10-15 11:00:00,38.56,38.57,38.44,38.5,46300.0,26.4238,26.4307,26.3416,26.3827,46300.0
2012-10-15 11:30:00,38.49,38.67,38.48,38.64,15400.0,26.3759,26.4992,26.369,26.4787,15400.0
2012-10-15 12:00:00,38.63,38.68,38.6,38.66,25500.0,26.4718,26.5061,26.4512,26.4924,25500.0
2012-10-15 12:30:00,38.68,38.68,38.61,38.64,28800.0,26.5061,26.5061,26.4581,26.4787,28800.0
2012-10-15 13:00:00,38.63,38.69,38.62,38.66,27000.0,26.4718,26.5129,26.4649,26.4924,27000.0
2012-10-15 13:30:00,38.66,38.71,38.66,38.67,31100.0,26.4924,26.5266,26.4924,26.4992,31100.0
2012-10-15 14:00:00,38.67,38.69,38.63,38.66,28200.0,26.4992,26.5129,26.4718,26.4924,28200.0
2012-10-15 14:30:00,38.65,38.65,38.59,38.6,33500.0,26.4855,26.4855,26.4444,26.4512,33500.0
2012-10-15 15:00:00,38.59,38.61,38.56,38.59,47700.0,26.4444,26.4581,26.4238,26.4444,47700.0
2012-10-15 15:30:00,38.59,38.68,38.57,38.64,131200.0,26.4444,26.5061,26.4307,26.4787,131200.0
2012-10-16 09:30:00,38.95,39.0,38.81,38.99,66600.0,26.6911,26.7253,26.5951,26.7185,66600.0
2012-10-16 10:00:00,39.0,39.16,38.99,39.07,42300.0,26.7253,26.835,26.7185,26.7733,42300.0
2012-10-16 10:30:00,39.07,39.11,39.0,39.04,24100.0,26.7733,26.8007,26.7253,26.7528,24100.0
2012-10-16 11:00:00,39.04,39.15,39.03,39.13,27700.0,26.7528,26.8281,26.7459,26.8144,27700.0
2012-10-16 11:30:00,39.13,39.13,39.06,39.12,17200.0,26.8144,26.8144,26.7665,26.8076,17200.0
2012-10-16 12:00:00,39.13,39.14,39.09,39.1,29800.0,26.8144,26.8213,26.787,26.7939,29800.0
2012-10-16 12:30:00,39.1,39.12,39.02,39.08,20700.0,26.7939,26.8076,26.7391,26.7802,20700.0
2012-10-16 13:00:00,39.08,39.13,39.08,39.11,33900.0,26.7802,26.8144,26.7802,26.8007,33900.0
2012-10-16 13:30:00,39.11,39.14,39.09,39.12,46400.0,26.8007,26.8213,26.787,26.8076,46400.0
2012-10-16 14:00:00,39.11,39.12,39.01,39.01,22600.0,26.8007,26.8076,26.7322,26.7322,22600.0
2012-10-16 14:30:00,39.0,39.01,38.97,39.01,21200.0,26.7253,26.7322,26.7048,26.7322,21200.0
2012-10-16 15:00:00,39.0,39.07,39.0,39.04,46100.0,26.7253,26.7733,26.7253,26.7528,46100.0
2012-10-16 15:30:00,39.04,39.07,39.01,39.04,61600.0,26.7528,26.7733,26.7322,26.7528,61600.0
2012-10-17 09:30:00,39.2,39.4,39.05,39.35,76600.0,26.8624,26.9995,26.7596,26.9652,76600.0
2012-10-17 10:00:00,39.34,39.47,39.29,39.44,22600.0,26.9583,27.0474,26.9241,27.0269,22600.0
2012-10-17 10:30:00,39.45,39.45,39.37,39.38,24400.0,27.0337,27.0337,26.9789,26.9857,24400.0
2012-10-17 11:00:00,39.37,39.39,39.3,39.32,40100.0,26.9789,26.9926,26.9309,26.9446,40100.0
2012-10-17 11:30:00,39.32,39.32,39.19,39.26,34400.0,26.9446,26.9446,26.8555,26.9035,34400.0
2012-10-17 12:00:00,39.26,39.4,39.21,39.38,29900.0,26.9035,26.9995,26.8693,26.9857,29900.0
2012-10-17 12:30:00,39.39,39.4,39.37,39.38,12800.0,26.9926,26.9995,26.9789,26.9857,12800.0
2012-10-17 13:00:00,39.38,39.4,39.38,39.39,27200.0,26.9857,26.9995,26.9857,26.9926,27200.0
2012-10-17 13:30:00,39.39,39.4,39.34,39.38,29200.0,26.9926,26.9995,26.9583,26.9857,29200.0
2012-10-17 14:00:00,39.39,39.41,39.37,39.39,37100.0,26.9926,27.0063,26.9789,26.9926,37100.0
2012-10-17 14:30:00,39.4,39.44,39.38,39.43,34300.0,26.9995,27.0269,26.9857,27.02,34300.0
2012-10-17 15:00:00,39.42,39.46,39.4,39.45,42300.0,27.0132,27.0406,26.9995,27.0337,42300.0
2012-10-17 15:30:00,39.45,39.48,39.38,39.41,94400.0,27.0337,27.0543,26.9857,27.0063,94400.0
2012-10-18 09:30:00,39.45,39.84,39.35,39.82,96700.0,27.0337,27.301,26.9652,27.2873,96700.0
2012-10-18 10:00:00,39.84,39.89,39.69,39.7,47800.0,27.301,27.3352,27.1982,27.205,47800.0
2012-10-18 10:30:00,39.72,39.82,39.71,39.77,39000.0,27.2187,27.2873,27.2119,27.253,39000.0
2012-10-18 11:00:00,39.77,39.82,39.77,39.81,23800.0,27.253,27.2873,27.253,27.2804,23800.0
2012-10-18 11:30:00,39.81,39.82,39.78,39.79,34700.0,27.2804,27.2873,27.2599,27.2667,34700.0
2012-10-18 12:00:00,39.8,39.84,39.8,39.83,35700.0,27.2736,27.301,27.2736,27.2941,35700.0
2012-10-18 12:30:00,39.83,39.85,39.79,39.8,62000.0,27.2941,27.3078,27.2667,27.2736,62000.0
2012-10-18 13:00:00,39.81,39.83,39.79,39.8,88300.0,27.2804,27.2941,27.2667,27.2736,88300.0
2012-10-18 13:30:00,39.8,39.83,39.79,39.82,35500.0,27.2736,27.2941,27.2667,27.2873,35500.0
2012-10-18 14:00:00,39.83,39.91,39.81,39.81,24000.0,27.2941,27.3489,27.2804,27.2804,24000.0
2012-10-18 14:30:00,39.81,39.85,39.75,39.84,36000.0,27.2804,27.3078,27.2393,27.301,36000.0
2012-10-18 15:00:00,39.83,39.89,39.8,39.85,30500.0,27.2941,27.3352,27.2736,27.3078,30500.0
2012-10-18 15:30:00,39.85,39.86,39.81,39.83,119800.0,27.3078,27.3147,27.2804,27.2941,119800.0
2012-10-19 09:30:00,39.7,39.8,39.56,39.61,142600.0,27.205,27.2736,27.1091,27.1434,142600.0
2012-10-19 10:00:00,39.6,39.64,39.52,39.55,26200.0,27.1365,27.1639,27.0817,27.1022,26200.0
2012-10-19 10:30:00,39.55,39.58,39.54,39.55,33300.0,27.1022,27.1228,27.0954,27.1022,33300.0
2012-10-19 11:00:00,39.56,39.58,39.5,39.54,24000.0,27.1091,27.1228,27.068,27.0954,24000.0
2012-10-19 11:30:00,39.54,39.56,39.48,39.51,27700.0,27.0954,27.1091,27.0543,27.0748,27700.0
2012-10-19 12:00:00,39.5,39.53,39.38,39.43,49100.0,27.068,27.0885,26.9857,27.02,49100.0
2012-10-19 12:30:00,39.43,39.5,39.43,39.45,35500.0,27.02,27.068,27.02,27.0337,35500.0
2012-10-19 13:00:00,39.43,39.51,39.42,39.45,18300.0,27.02,27.0748,27.0132,27.0337,18300.0
2012-10-19 13:30:00,39.46,39.47,39.34,39.35,42500.0,27.0406,27.0474,26.9583,26.9652,42500.0
2012-10-19 14:00:00,39.36,39.43,39.26,39.29,39300.0,26.972,27.02,26.9035,26.9241,39300.0
2012-10-19 14:30:00,39.29,39.44,39.29,39.44,39900.0,26.9241,27.0269,26.9241,27.0269,39900.0
2012-10-19 15:00:00,39.45,39.45,39.35,39.42,40700.0,27.0337,27.0337,26.9652,27.0132,40700.0
2012-10-19 15:30:00,39.41,39.61,39.41,39.52,169900.0,27.0063,27.1434,27.0063,27.0817,169900.0
2012-10-22 09:30:00,39.33,39.56,39.22,39.36,37100.0,26.9515,27.1091,26.8761,26.972,37100.0
2012-10-22 10:00:00,39.33,39.56,39.33,39.55,34700.0,26.9515,27.1091,26.9515,27.1022,34700.0
2012-10-22 10:30:00,39.55,39.58,39.49,39.56,15900.0,27.1022,27.1228,27.0611,27.1091,15900.0
2012-10-22 11:00:00,39.55,39.59,39.45,39.48,10400.0,27.1022,27.1297,27.0337,27.0543,10400.0
2012-10-22 11:30:00,39.48,39.6,39.46,39.56,13800.0,27.0543,27.1365,27.0406,27.1091,13800.0
2012-10-22 12:00:00,39.55,39.57,39.47,39.51,16700.0,27.1022,27.1159,27.0474,27.0748,16700.0
2012-10-22 12:30:00,39.52,39.52,39.44,39.44,21600.0,27.0817,27.0817,27.0269,27.0269,21600.0
2012-10-22 13:00:00,39.45,39.49,39.33,39.37,20500.0,27.0337,27.0611,26.9515,26.9789,20500.0
2012-10-22 13:30:00,39.33,39.41,39.31,39.37,16200.0,26.9515,27.0063,26.9378,26.9789,16200.0
2012-10-22 14:00:00,39.37,39.47,39.36,39.41,21300.0,26.9789,27.0474,26.972,27.0063,21300.0
2012-10-22 14:30:00,39.42,39.48,39.41,39.48,30500.0,27.0132,27.0543,27.0063,27.0543,30500.0
2012-10-22 15:00:00,39.48,39.56,39.44,39.56,72900.0,27.0543,27.1091,27.0269,27.1091,72900.0
2012-10-22 15:30:00,39.56,39.68,39.52,39.63,181900.0,27.1091,27.1913,27.0817,27.1571,181900.0
2012-10-23 09:30:00,39.26,39.56,39.12,39.24,37800.0,26.9035,27.1091,26.8076,26.8898,37800.0
2012-10-23 10:00:00,39.22,39.26,39.0,39.1,25900.0,26.8761,26.9035,26.7253,26.7939,25900.0
2012-10-23 10:30:00,39.09,39.18,39.08,39.14,28400.0,26.787,26.8487,26.7802,26.8213,28400.0
2012-10-23 11:00:00,39.16,39.21,39.13,39.14,26200.0,26.835,26.8693,26.8144,26.8213,26200.0
2012-10-23 11:30:00,39.14,39.25,39.1,39.19,29000.0,26.8213,26.8967,26.7939,26.8555,29000.0
2012-10-23 12:00:00,39.21,39.32,39.19,39.27,15700.0,26.8693,26.9446,26.8555,26.9104,15700.0
2012-10-23 12:30:00,39.26,39.36,39.25,39.34,37300.0,26.9035,26.972,26.8967,26.9583,37300.0
2012-10-23 13:00:00,39.34,39.43,39.33,39.4,33200.0,26.9583,27.02,26.9515,26.9995,33200.0
2012-10-23 13:30:00,39.4,39.44,39.37,39.41,39800.0,26.9995,27.0269,26.9789,27.0063,39800.0
2012-10-23 14:00:00,39.42,39.46,39.34,39.43,40200.0,27.0132,27.0406,26.9583,27.02,40200.0
2012-10-23 14:30:00,39.41,39.48,39.37,39.47,21700.0,27.0063,27.0543,26.9789,27.0474,21700.0
2012-10-23 15:00:00,39.47,39.5,39.41,39.41,29800.0,27.0474,27.068,27.0063,27.0063,29800.0
2012-10-23 15:30:00,39.42,39.53,39.37,39.45,137100.0,27.0132,27.0885,26.9789,27.0337,137100.0
2012-10-24 09:30:00,39.52,39.61,39.43,39.48,34000.0,27.0817,27.1434,27.02,27.0543,34000.0
2012-10-24 10:00:00,39.49,39.6,39.46,39.5,16700.0,27.0611,27.1365,27.0406,27.068,16700.0
2012-10-24 10:30:00,39.5,39.6,39.47,39.57,18400.0,27.068,27.1365,27.0474,27.1159,18400.0
2012-10-24 11:00:00,39.56,39.63,39.54,39.63,32600.0,27.1091,27.1571,27.0954,27.1571,32600.0
2012-10-24 11:30:00,39.62,39.63,39.41,39.45,31700.0,27.1502,27.1571,27.0063,27.0337,31700.0
2012-10-24 12:00:00,39.44,39.59,39.44,39.59,27500.0,27.0269,27.1297,27.0269,27.1297,27500.0
2012-10-24 12:30:00,39.6,39.64,39.52,39.6,15100.0,27.1365,27.1639,27.0817,27.1365,15100.0
2012-10-24 13:00:00,39.59,39.61,39.52,39.57,26400.0,27.1297,27.1434,27.0817,27.1159,26400.0
2012-10-24 13:30:00,39.57,39.59,39.51,39.53,26500.0,27.1159,27.1297,27.0748,27.0885,26500.0
2012-10-24 14:00:00,39.53,39.67,39.49,39.62,43100.0,27.0885,27.1845,27.0611,27.1502,43100.0
2012-10-24 14:30:00,39.62,39.65,39.56,39.56,30700.0,27.1502,27.1708,27.1091,27.1091,30700.0
2012-10-24 15:00:00,39.56,39.57,39.4,39.46,33300.0,27.1091,27.1159,26.9995,27.0406,33300.0
2012-10-24 15:30:00,39.46,39.5,39.4,39.46,118000.0,27.0406,27.068,26.9995,27.0406,118000.0
2012-10-25 09:30:00,39.79,39.94,39.69,39.91,24200.0,27.2667,27.3695,27.1982,27.3489,24200.0
2012-10-25 10:00:00,39.88,39.9,39.82,39.85,56700.0,27.3284,27.3421,27.2873,27.3078,56700.0
2012-10-25 10:30:00,39.85,39.97,39.79,39.96,77400.0,27.3078,27.3901,27.2667,27.3832,77400.0
2012-10-25 11:00:00,39.98,39.98,39.85,39.89,84800.0,27.3969,27.3969,27.3078,27.3352,84800.0
2012-10-25 11:30:00,39.9,39.94,39.8,39.89,63500.0,27.3421,27.3695,27.2736,27.3352,63500.0
2012-10-25 12:00:00,39.9,39.91,39.83,39.88,48700.0,27.3421,27.3489,27.2941,27.3284,48700.0
2012-10-25 12:30:00,39.89,39.93,39.84,39.92,35100.0,27.3352,27.3626,27.301,27.3558,35100.0
2012-10-25 13:00:00,39.9,39.98,39.83,39.9,39700.0,27.3421,27.3969,27.2941,27.3421,39700.0
2012-10-25 13:30:00,39.89,39.9,39.81,39.84,42500.0,27.3352,27.3421,27.2804,27.301,42500.0
2012-10-25 14:00:00,39.85,39.9,39.8,39.86,36000.0,27.3078,27.3421,27.2736,27.3147,36000.0
2012-10-25 14:30:00,39.85,39.94,39.85,39.86,32800.0,27.3078,27.3695,27.3078,27.3147,32800.0
2012-10-25 15:00:00,39.86,39.89,39.75,39.76,44900.0,27.3147,27.3352,27.2393,27.2461,44900.0
2012-10-25 15:30:00,39.76,39.94,39.72,39.93,137600.0,27.2461,27.3695,27.2187,27.3626,137600.0
2012-10-26 09:30:00,40.0,40.44,39.79,40.34,130300.0,27.4106,27.7121,27.2667,27.6436,130300.0
2012-10-26 10:00:00,40.3,40.4,40.01,40.01,126200.0,27.6162,27.6847,27.4175,27.4175,126200.0
2012-10-26 10:30:00,40.01,40.13,39.97,40.13,61300.0,27.4175,27.4997,27.3901,27.4997,61300.0
2012-10-26 11:00:00,40.12,40.19,40.09,40.12,41600.0,27.4928,27.5408,27.4723,27.4928,41600.0
2012-10-26 11:30:00,40.12,40.32,40.12,40.28,77300.0,27.4928,27.6299,27.4928,27.6025,77300.0
2012-10-26 12:00:00,40.26,40.39,40.24,40.3,54800.0,27.5888,27.6779,27.5751,27.6162,54800.0
2012-10-26 12:30:00,40.3,40.56,40.26,40.5,41500.0,27.6162,27.7944,27.5888,27.7532,41500.0
2012-10-26 13:00:00,40.5,40.54,40.4,40.47,44300.0,27.7532,27.7807,27.6847,27.7327,44300.0
2012-10-26 13:30:00,40.48,40.62,40.45,40.56,60100.0,27.7395,27.8355,27.719,27.7944,60100.0
2012-10-26 14:00:00,40.55,40.58,40.49,40.51,80600.0,27.7875,27.8081,27.7464,27.7601,80600.0
2012-10-26 14:30:00,40.5,40.57,40.5,40.53,73200.0,27.7532,27.8012,27.7532,27.7738,73200.0
2012-10-26 15:00:00,40.53,40.66,40.53,40.65,67300.0,27.7738,27.8629,27.7738,27.856,67300.0
2012-10-26 15:30:00,40.65,40.7,40.56,40.63,224400.0,27.856,27.8903,27.7944,27.8423,224400.0
2012-10-31 09:30:00,36.96,40.51,36.96,39.89,115000.0,25.3274,27.7601,25.3274,27.3352,115000.0
2012-10-31 10:00:00,39.86,40.05,39.72,40.04,81300.0,27.3147,27.4449,27.2187,27.438,81300.0
2012-10-31 10:30:00,40.03,40.12,39.97,40.09,68500.0,27.4312,27.4928,27.3901,27.4723,68500.0
2012-10-31 11:00:00,40.09,40.1,40.0,40.09,71200.0,27.4723,27.4791,27.4106,27.4723,71200.0
2012-10-31 11:30:00,40.09,40.17,40.05,40.06,54900.0,27.4723,27.5271,27.4449,27.4517,54900.0
2012-10-31 12:00:00,40.06,40.12,40.0,40.04,77100.0,27.4517,27.4928,27.4106,27.438,77100.0
2012-10-31 12:30:00,40.04,40.1,40.0,40.07,40600.0,27.438,27.4791,27.4106,27.4586,40600.0
2012-10-31 13:00:00,40.09,40.13,40.0,40.08,50400.0,27.4723,27.4997,27.4106,27.4654,50400.0
2012-10-31 13:30:00,40.09,40.09,39.98,40.05,62700.0,27.4723,27.4723,27.3969,27.4449,62700.0
2012-10-31 14:00:00,40.04,40.14,40.04,40.12,56400.0,27.438,27.5065,27.438,27.4928,56400.0
2012-10-31 14:30:00,40.11,40.14,40.05,40.07,51700.0,27.486,27.5065,27.4449,27.4586,51700.0
2012-10-31 15:00:00,40.07,40.3,40.04,40.2,96000.0,27.4586,27.6162,27.438,27.5477,96000.0
2012-10-31 15:30:00,40.2,40.21,39.8,39.84,344700.0,27.5477,27.5545,27.2736,27.301,344700.0
2012-11-01 09:30:00,39.83,39.9,39.59,39.77,55000.0,27.2941,27.3421,27.1297,27.253,55000.0
2012-11-01 10:00:00,39.79,39.94,39.79,39.87,43500.0,27.2667,27.3695,27.2667,27.3215,43500.0
2012-11-01 10:30:00,39.88,40.05,39.85,39.89,30700.0,27.3284,27.4449,27.3078,27.3352,30700.0
2012-11-01 11:00:00,39.9,39.96,39.81,39.9,38200.0,27.3421,27.3832,27.2804,27.3421,38200.0
2012-11-01 11:30:00,39.89,39.96,39.87,39.91,20500.0,27.3352,27.3832,27.3215,27.3489,20500.0
2012-11-01 12:00:00,39.9,39.95,39.79,39.86,23600.0,27.3421,27.3763,27.2667,27.3147,23600.0
2012-11-01 12:30:00,39.85,39.86,39.74,39.81,20500.0,27.3078,27.3147,27.2324,27.2804,20500.0
2012-11-01 13:00:00,39.82,39.95,39.82,39.94,31100.0,27.2873,27.3763,27.2873,27.3695,31100.0
2012-11-01 13:30:00,39.95,39.96,39.9,39.93,41300.0,27.3763,27.3832,27.3421,27.3626,41300.0
2012-11-01 14:00:00,39.92,39.94,39.67,39.7,21500.0,27.3558,27.3695,27.1845,27.205,21500.0
2012-11-01 14:30:00,39.69,39.78,39.69,39.73,22100.0,27.1982,27.2599,27.1982,27.2256,22100.0
2012-11-01 15:00:00,39.72,39.75,39.62,39.63,34200.0,27.2187,27.2393,27.1502,27.1571,34200.0
2012-11-01 15:30:00,39.63,39.8,39.61,39.74,171500.0,27.1571,27.2736,27.1434,27.2324,171500.0
2012-11-02 09:30:00,40.06,40.06,39.6,39.63,44200.0,27.4517,27.4517,27.1365,27.1571,44200.0
2012-11-02 10:00:00,39.63,39.66,39.36,39.36,45400.0,27.1571,27.1776,26.972,26.972,45400.0
2012-11-02 10:30:00,39.37,39.43,39.25,39.26,45900.0,26.9789,27.02,26.8967,26.9035,45900.0
2012-11-02 11:00:00,39.26,39.3,39.23,39.28,42000.0,26.9035,26.9309,26.883,26.9172,42000.0
2012-11-02 11:30:00,39.28,39.39,39.25,39.32,131100.0,26.9172,26.9926,26.8967,26.9446,131100.0
2012-11-02 12:00:00,39.33,39.34,39.29,39.31,74900.0,26.9515,26.9583,26.9241,26.9378,74900.0
2012-11-02 12:30:00,39.31,39.41,39.3,39.36,68900.0,26.9378,27.0063,26.9309,26.972,68900.0
2012-11-02 13:00:00,39.35,39.36,39.28,39.3,23100.0,26.9652,26.972,26.9172,26.9309,23100.0
2012-11-02 13:30:00,39.3,39.35,39.28,39.35,63900.0,26.9309,26.9652,26.9172,26.9652,63900.0
2012-11-02 14:00:00,39.34,39.41,39.33,39.4,71900.0,26.9583,27.0063,26.9515,26.9995,71900.0
2012-11-02 14:30:00,39.4,39.4,39.21,39.21,30300.0,26.9995,26.9995,26.8693,26.8693,30300.0
2012-11-02 15:00:00,39.21,39.25,39.19,39.2,35500.0,26.8693,26.8967,26.8555,26.8624,35500.0
2012-11-02 15:30:00,39.2,39.21,39.05,39.06,156900.0,26.8624,26.8693,26.7596,26.7665,156900.0
2012-11-05 09:30:00,38.89,39.02,38.62,38.66,62300.0,26.65,26.7391,26.4649,26.4924,62300.0
2012-11-05 10:00:00,38.65,38.8,38.65,38.76,36800.0,26.4855,26.5883,26.4855,26.5609,36800.0
2012-11-05 10:30:00,38.75,39.07,38.71,39.04,31600.0,26.554,26.7733,26.5266,26.7528,31600.0
2012-11-05 11:00:00,39.05,39.1,39.02,39.1,20900.0,26.7596,26.7939,26.7391,26.7939,20900.0
2012-11-05 11:30:00,39.08,39.11,39.02,39.11,19400.0,26.7802,26.8007,26.7391,26.8007,19400.0
2012-11-05 12:00:00,39.11,39.15,39.08,39.14,21000.0,26.8007,26.8281,26.7802,26.8213,21000.0
2012-11-05 12:30:00,39.14,39.14,39.03,39.05,36600.0,26.8213,26.8213,26.7459,26.7596,36600.0
2012-11-05 13:00:00,39.05,39.1,39.02,39.07,28800.0,26.7596,26.7939,26.7391,26.7733,28800.0
2012-11-05 13:30:00,39.09,39.15,39.08,39.1,14000.0,26.787,26.8281,26.7802,26.7939,14000.0
2012-11-05 14:00:00,39.11,39.16,39.09,39.15,41200.0,26.8007,26.835,26.787,26.8281,41200.0
2012-11-05 14:30:00,39.16,39.25,39.15,39.25,32200.0,26.835,26.8967,26.8281,26.8967,32200.0
2012-11-05 15:00:00,39.25,39.31,39.25,39.28,38700.0,26.8967,26.9378,26.8967,26.9172,38700.0
2012-11-05 15:30:00,39.28,39.38,39.18,39.24,117000.0,26.9172,26.9857,26.8487,26.8898,117000.0
2012-11-06 09:30:00,39.29,39.78,39.26,39.78,50600.0,26.9241,27.2599,26.9035,27.2599,50600.0
2012-11-06 10:00:00,39.77,39.79,39.6,39.65,48200.0,27.253,27.2667,27.1365,27.1708,48200.0
2012-11-06 10:30:00,39.67,39.67,39.52,39.59,49400.0,27.1845,27.1845,27.0817,27.1297,49400.0
2012-11-06 11:00:00,39.61,39.72,39.58,39.6,68300.0,27.1434,27.2187,27.1228,27.1365,68300.0
2012-11-06 11:30:00,39.61,39.75,39.6,39.66,34100.0,27.1434,27.2393,27.1365,27.1776,34100.0
2012-11-06 12:00:00,39.66,39.76,39.63,39.7,45800.0,27.1776,27.2461,27.1571,27.205,45800.0
2012-11-06 12:30:00,39.7,39.75,39.69,39.72,30000.0,27.205,27.2393,27.1982,27.2187,30000.0
2012-11-06 13:00:00,39.73,39.78,39.67,39.77,38300.0,27.2256,27.2599,27.1845,27.253,38300.0
2012-11-06 13:30:00,39.76,39.82,39.74,39.76,17000.0,27.2461,27.2873,27.2324,27.2461,17000.0
2012-11-06 14:00:00,39.78,39.79,39.71,39.73,30100.0,27.2599,27.2667,27.2119,27.2256,30100.0
2012-11-06 14:30:00,39.73,39.79,39.68,39.71,46900.0,27.2256,27.2667,27.1913,27.2119,46900.0
2012-11-06 15:00:00,39.72,39.8,39.72,39.73,37800.0,27.2187,27.2736,27.2187,27.2256,37800.0
2012-11-06 15:30:00,39.73,39.91,39.72,39.84,179800.0,27.2256,27.3489,27.2187,27.301,179800.0
2012-11-07 09:30:00,39.69,39.69,39.12,39.14,57900.0,27.1982,27.1982,26.8076,26.8213,57900.0
2012-11-07 10:00:00,39.15,39.16,38.88,38.97,44800.0,26.8281,26.835,26.6431,26.7048,44800.0
2012-11-07 10:30:00,38.97,39.06,38.79,38.79,21100.0,26.7048,26.7665,26.5814,26.5814,21100.0
2012-11-07 11:00:00,38.82,38.93,38.69,38.71,48700.0,26.602,26.6774,26.5129,26.5266,48700.0
2012-11-07 11:30:00,38.69,38.85,38.62,38.84,24500.0,26.5129,26.6226,26.4649,26.6157,24500.0
2012-11-07 12:00:00,38.85,38.93,38.82,38.9,28900.0,26.6226,26.6774,26.602,26.6568,28900.0
2012-11-07 12:30:00,38.89,38.96,38.89,38.95,14100.0,26.65,26.6979,26.65,26.6911,14100.0
2012-11-07 13:00:00,38.94,39.09,38.93,38.99,17900.0,26.6842,26.787,26.6774,26.7185,17900.0
2012-11-07 13:30:00,38.96,39.21,38.95,39.17,36800.0,26.6979,26.8693,26.6911,26.8418,36800.0
2012-11-07 14:00:00,39.19,39.23,39.16,39.22,33300.0,26.8555,26.883,26.835,26.8761,33300.0
2012-11-07 14:30:00,39.22,39.23,39.13,39.2,43700.0,26.8761,26.883,26.8144,26.8624,43700.0
2012-11-07 15:00:00,39.19,39.3,39.15,39.3,60300.0,26.8555,26.9309,26.8281,26.9309,60300.0
2012-11-07 15:30:00,39.29,39.32,39.04,39.04,134200.0,26.9241,26.9446,26.7528,26.7528,134200.0
2012-11-08 09:30:00,38.92,39.44,38.83,39.29,35200.0,26.6705,27.0269,26.6089,26.9241,35200.0
2012-11-08 10:00:00,39.31,39.31,39.1,39.14,24000.0,26.9378,26.9378,26.7939,26.8213,24000.0
2012-11-08 10:30:00,39.13,39.3,39.13,39.17,16900.0,26.8144,26.9309,26.8144,26.8418,16900.0
2012-11-08 11:00:00,39.19,39.32,39.14,39.29,23800.0,26.8555,26.9446,26.8213,26.9241,23800.0
2012-11-08 11:30:00,39.31,39.35,39.25,39.34,10900.0,26.9378,26.9652,26.8967,26.9583,10900.0
2012-11-08 12:00:00,39.32,39.32,39.21,39.27,19500.0,26.9446,26.9446,26.8693,26.9104,19500.0
2012-11-08 12:30:00,39.27,39.27,39.13,39.17,9000.0,26.9104,26.9104,26.8144,26.8418,9000.0
2012-11-08 13:00:00,39.2,39.21,39.01,39.04,31400.0,26.8624,26.8693,26.7322,26.7528,31400.0
2012-11-08 13:30:00,39.06,39.22,39.02,39.21,15200.0,26.7665,26.8761,26.7391,26.8693,15200.0
2012-11-08 14:00:00,39.22,39.22,39.06,39.12,20000.0,26.8761,26.8761,26.7665,26.8076,20000.0
2012-11-08 14:30:00,39.11,39.15,39.07,39.13,24200.0,26.8007,26.8281,26.7733,26.8144,24200.0
2012-11-08 15:00:00,39.13,39.21,39.09,39.14,44300.0,26.8144,26.8693,26.787,26.8213,44300.0
2012-11-08 15:30:00,39.13,39.15,38.95,38.97,236700.0,26.8144,26.8281,26.6911,26.7048,236700.0
2012-11-09 09:30:00,39.04,39.14,38.86,39.11,89500.0,26.7528,26.8213,26.6294,26.8007,89500.0
2012-11-09 10:00:00,39.08,39.27,39.05,39.19,37000.0,26.7802,26.9104,26.7596,26.8555,37000.0
2012-11-09 10:30:00,39.17,39.27,39.1,39.13,33400.0,26.8418,26.9104,26.7939,26.8144,33400.0
2012-11-09 11:00:00,39.16,39.22,39.08,39.11,60000.0,26.835,26.8761,26.7802,26.8007,60000.0
2012-11-09 11:30:00,39.11,39.23,39.09,39.13,36700.0,26.8007,26.883,26.787,26.8144,36700.0
2012-11-09 12:00:00,39.14,39.18,39.11,39.15,59800.0,26.8213,26.8487,26.8007,26.8281,59800.0
2012-11-09 12:30:00,39.17,39.22,39.15,39.17,15900.0,26.8418,26.8761,26.8281,26.8418,15900.0
2012-11-09 13:00:00,39.16,39.24,39.03,39.03,33600.0,26.835,26.8898,26.7459,26.7459,33600.0
2012-11-09 13:30:00,39.04,39.15,38.95,39.15,113900.0,26.7528,26.8281,26.6911,26.8281,113900.0
2012-11-09 14:00:00,39.13,39.25,39.11,39.25,53300.0,26.8144,26.8967,26.8007,26.8967,53300.0
2012-11-09 14:30:00,39.25,39.33,39.19,39.21,31400.0,26.8967,26.9515,26.8555,26.8693,31400.0
2012-11-09 15:00:00,39.2,39.23,39.19,39.2,39000.0,26.8624,26.883,26.8555,26.8624,39000.0
2012-11-09 15:30:00,39.2,39.21,39.06,39.09,94100.0,26.8624,26.8693,26.7665,26.787,94100.0
2012-11-12 09:30:00,39.12,39.13,38.89,38.93,27200.0,26.8076,26.8144,26.65,26.6774,27200.0
2012-11-12 10:00:00,38.9,38.91,38.71,38.74,73500.0,26.6568,26.6637,26.5266,26.5472,73500.0
2012-11-12 10:30:00,38.75,38.75,38.6,38.7,141800.0,26.554,26.554,26.4512,26.5198,141800.0
2012-11-12 11:00:00,38.69,38.76,38.61,38.67,138600.0,26.5129,26.5609,26.4581,26.4992,138600.0
2012-11-12 11:30:00,38.69,38.77,38.69,38.76,23500.0,26.5129,26.5677,26.5129,26.5609,23500.0
2012-11-12 12:00:00,38.75,38.8,38.73,38.8,23800.0,26.554,26.5883,26.5403,26.5883,23800.0
2012-11-12 12:30:00,38.79,38.81,38.7,38.73,29100.0,26.5814,26.5951,26.5198,26.5403,29100.0
2012-11-12 13:00:00,38.74,38.85,38.74,38.8,14100.0,26.5472,26.6226,26.5472,26.5883,14100.0
2012-11-12 13:30:00,38.81,38.83,38.75,38.81,54900.0,26.5951,26.6089,26.554,26.5951,54900.0
2012-11-12 14:00:00,38.81,38.91,38.77,38.88,24700.0,26.5951,26.6637,26.5677,26.6431,24700.0
2012-11-12 14:30:00,38.88,38.89,38.8,38.85,28300.0,26.6431,26.65,26.5883,26.6226,28300.0
2012-11-12 15:00:00,38.84,38.87,38.76,38.76,30500.0,26.6157,26.6363,26.5609,26.5609,30500.0
2012-11-12 15:30:00,38.76,38.91,38.75,38.86,94800.0,26.5609,26.6637,26.554,26.6294,94800.0
2012-11-13 09:30:00,38.78,38.92,38.63,38.92,45400.0,26.5746,26.6705,26.4718,26.6705,45400.0
2012-11-13 10:00:00,38.92,39.02,38.85,39.02,73100.0,26.6705,26.7391,26.6226,26.7391,73100.0
2012-11-13 10:30:00,39.02,39.14,38.95,39.13,31800.0,26.7391,26.8213,26.6911,26.8144,31800.0
2012-11-13 11:00:00,39.14,39.14,38.93,39.01,27300.0,26.8213,26.8213,26.6774,26.7322,27300.0
2012-11-13 11:30:00,39.01,39.01,38.85,38.91,23300.0,26.7322,26.7322,26.6226,26.6637,23300.0
2012-11-13 12:00:00,38.9,38.9,38.77,38.8,26300.0,26.6568,26.6568,26.5677,26.5883,26300.0
2012-11-13 12:30:00,38.8,38.8,38.65,38.66,37400.0,26.5883,26.5883,26.4855,26.4924,37400.0
2012-11-13 13:00:00,38.68,38.79,38.63,38.78,42300.0,26.5061,26.5814,26.4718,26.5746,42300.0
2012-11-13 13:30:00,38.8,38.86,38.75,38.85,33800.0,26.5883,26.6294,26.554,26.6226,33800.0
2012-11-13 14:00:00,38.86,38.88,38.77,38.77,23200.0,26.6294,26.6431,26.5677,26.5677,23200.0
2012-11-13 14:30:00,38.77,38.77,38.66,38.71,31700.0,26.5677,26.5677,26.4924,26.5266,31700.0
2012-11-13 15:00:00,38.71,38.73,38.56,38.59,43500.0,26.5266,26.5403,26.4238,26.4444,43500.0
2012-11-13 15:30:00,38.59,38.62,38.44,38.45,115500.0,26.4444,26.4649,26.3416,26.3484,115500.0
2012-11-14 09:30:00,38.68,38.99,38.45,38.5,38400.0,26.5061,26.7185,26.3484,26.3827,38400.0
2012-11-14 10:00:00,38.5,38.67,38.48,38.49,17000.0,26.3827,26.4992,26.369,26.3759,17000.0
2012-11-14 10:30:00,38.49,38.49,38.24,38.33,31000.0,26.3759,26.3759,26.2045,26.2662,31000.0
2012-11-14 11:00:00,38.34,38.57,38.29,38.54,35000.0,26.2731,26.4307,26.2388,26.4101,35000.0
2012-11-14 11:30:00,38.54,38.55,38.43,38.44,25700.0,26.4101,26.417,26.3347,26.3416,25700.0
2012-11-14 12:00:00,38.45,38.45,38.29,38.35,20500.0,26.3484,26.3484,26.2388,26.2799,20500.0
2012-11-14 12:30:00,38.37,38.38,38.26,38.28,32500.0,26.2936,26.3005,26.2182,26.232,32500.0
2012-11-14 13:00:00,38.27,38.37,38.24,38.33,33600.0,26.2251,26.2936,26.2045,26.2662,33600.0
2012-11-14 13:30:00,38.32,38.41,38.29,38.37,18700.0,26.2594,26.321,26.2388,26.2936,18700.0
2012-11-14 14:00:00,38.38,38.43,38.21,38.32,30600.0,26.3005,26.3347,26.184,26.2594,30600.0
2012-11-14 14:30:00,38.31,38.33,38.21,38.21,36200.0,26.2525,26.2662,26.184,26.184,36200.0
2012-11-14 15:00:00,38.21,38.22,38.02,38.11,47400.0,26.184,26.1908,26.0538,26.1155,47400.0
2012-11-14 15:30:00,38.11,38.12,37.87,37.94,147600.0,26.1155,26.1223,25.951,25.999,147600.0
2012-11-15 09:30:00,38.11,38.38,38.0,38.14,28800.0,26.1155,26.3005,26.0401,26.136,28800.0
2012-11-15 10:00:00,38.12,38.27,38.0,38.09,25500.0,26.1223,26.2251,26.0401,26.1018,25500.0
2012-11-15 10:30:00,38.1,38.16,38.07,38.09,31400.0,26.1086,26.1497,26.088,26.1018,31400.0
2012-11-15 11:00:00,38.09,38.11,37.96,38.0,22300.0,26.1018,26.1155,26.0127,26.0401,22300.0
2012-11-15 11:30:00,37.99,38.08,37.97,38.07,30200.0,26.0332,26.0949,26.0195,26.088,30200.0
2012-11-15 12:00:00,38.06,38.11,38.05,38.1,34200.0,26.0812,26.1155,26.0743,26.1086,34200.0
2012-11-15 12:30:00,38.1,38.19,38.08,38.16,23000.0,26.1086,26.1703,26.0949,26.1497,23000.0
2012-11-15 13:00:00,38.16,38.35,38.12,38.34,27200.0,26.1497,26.2799,26.1223,26.2731,27200.0
2012-11-15 13:30:00,38.34,38.59,38.3,38.47,81000.0,26.2731,26.4444,26.2457,26.3622,81000.0
2012-11-15 14:00:00,38.46,38.48,38.28,38.29,31600.0,26.3553,26.369,26.232,26.2388,31600.0
2012-11-15 14:30:00,38.29,38.32,38.2,38.28,25700.0,26.2388,26.2594,26.1771,26.232,25700.0
2012-11-15 15:00:00,38.27,38.27,38.09,38.15,34100.0,26.2251,26.2251,26.1018,26.1429,34100.0
2012-11-15 15:30:00,38.14,38.34,38.08,38.3,109500.0,26.136,26.2731,26.0949,26.2457,109500.0
2012-11-16 09:30:00,38.47,38.5,38.11,38.21,133600.0,26.3622,26.3827,26.1155,26.184,133600.0
2012-11-16 10:00:00,38.24,38.27,38.02,38.27,44200.0,26.2045,26.2251,26.0538,26.2251,44200.0
2012-11-16 10:30:00,38.27,38.31,38.21,38.21,46100.0,26.2251,26.2525,26.184,26.184,46100.0
2012-11-16 11:00:00,38.21,38.22,38.1,38.1,32600.0,26.184,26.1908,26.1086,26.1086,32600.0
2012-11-16 11:30:00,38.11,38.52,38.11,38.52,63000.0,26.1155,26.3964,26.1155,26.3964,63000.0
2012-11-16 12:00:00,38.55,38.57,38.37,38.43,24900.0,26.417,26.4307,26.2936,26.3347,24900.0
2012-11-16 12:30:00,38.47,38.56,38.44,38.44,27700.0,26.3622,26.4238,26.3416,26.3416,27700.0
2012-11-16 13:00:00,38.44,38.61,38.43,38.61,28100.0,26.3416,26.4581,26.3347,26.4581,28100.0
2012-11-16 13:30:00,38.62,38.68,38.52,38.67,28100.0,26.4649,26.5061,26.3964,26.4992,28100.0
2012-11-16 14:00:00,38.66,38.66,38.5,38.51,24200.0,26.4924,26.4924,26.3827,26.3896,24200.0
2012-11-16 14:30:00,38.51,38.73,38.44,38.71,56600.0,26.3896,26.5403,26.3416,26.5266,56600.0
2012-11-16 15:00:00,38.71,38.9,38.67,38.9,93500.0,26.5266,26.6568,26.4992,26.6568,93500.0
2012-11-16 15:30:00,38.89,39.7,38.89,39.09,343100.0,26.65,27.205,26.65,26.787,343100.0
2012-11-19 09:30:00,39.51,39.6,39.35,39.58,46400.0,27.0748,27.1365,26.9652,27.1228,46400.0
2012-11-19 10:00:00,39.57,39.69,39.49,39.49,65500.0,27.1159,27.1982,27.0611,27.0611,65500.0
2012-11-19 10:30:00,39.5,39.6,39.46,39.46,44800.0,27.068,27.1365,27.0406,27.0406,44800.0
2012-11-19 11:00:00,39.46,39.59,39.43,39.53,33200.0,27.0406,27.1297,27.02,27.0885,33200.0
2012-11-19 11:30:00,39.53,39.6,39.49,39.58,38300.0,27.0885,27.1365,27.0611,27.1228,38300.0
2012-11-19 12:00:00,39.59,39.69,39.59,39.65,26100.0,27.1297,27.1982,27.1297,27.1708,26100.0
2012-11-19 12:30:00,39.64,39.65,39.56,39.57,32700.0,27.1639,27.1708,27.1091,27.1159,32700.0
2012-11-19 13:00:00,39.57,39.58,39.5,39.54,35500.0,27.1159,27.1228,27.068,27.0954,35500.0
2012-11-19 13:30:00,39.54,39.58,39.47,39.5,38900.0,27.0954,27.1228,27.0474,27.068,38900.0
2012-11-19 14:00:00,39.5,39.6,39.49,39.56,36300.0,27.068,27.1365,27.0611,27.1091,36300.0
2012-11-19 14:30:00,39.57,39.66,39.52,39.64,53400.0,27.1159,27.1776,27.0817,27.1639,53400.0
2012-11-19 15:00:00,39.63,39.67,39.5,39.57,97200.0,27.1571,27.1845,27.068,27.1159,97200.0
2012-11-19 15:30:00,39.58,39.64,39.52,39.63,141400.0,27.1228,27.1639,27.0817,27.1571,141400.0
2012-11-20 09:30:00,39.65,39.7,39.43,39.52,43200.0,27.1708,27.205,27.02,27.0817,43200.0
2012-11-20 10:00:00,39.54,39.65,39.47,39.61,44900.0,27.0954,27.1708,27.0474,27.1434,44900.0
2012-11-20 10:30:00,39.63,39.71,39.62,39.62,46300.0,27.1571,27.2119,27.1502,27.1502,46300.0
2012-11-20 11:00:00,39.63,39.71,39.6,39.66,28600.0,27.1571,27.2119,27.1365,27.1776,28600.0
2012-11-20 11:30:00,39.65,39.72,39.62,39.7,33300.0,27.1708,27.2187,27.1502,27.205,33300.0
2012-11-20 12:00:00,39.7,39.77,39.68,39.73,27400.0,27.205,27.253,27.1913,27.2256,27400.0
2012-11-20 12:30:00,39.73,39.76,39.65,39.71,23600.0,27.2256,27.2461,27.1708,27.2119,23600.0
2012-11-20 13:00:00,39.71,39.72,39.49,39.5,23100.0,27.2119,27.2187,27.0611,27.068,23100.0
2012-11-20 13:30:00,39.49,39.73,39.49,39.7,45000.0,27.0611,27.2256,27.0611,27.205,45000.0
2012-11-20 14:00:00,39.7,39.77,39.67,39.74,42900.0,27.205,27.253,27.1845,27.2324,42900.0
2012-11-20 14:30:00,39.75,39.78,39.67,39.73,32800.0,27.2393,27.2599,27.1845,27.2256,32800.0
2012-11-20 15:00:00,39.74,39.85,39.71,39.83,58500.0,27.2324,27.3078,27.2119,27.2941,58500.0
2012-11-20 15:30:00,39.82,39.91,39.81,39.89,153000.0,27.2873,27.3489,27.2804,27.3352,153000.0
2012-11-21 09:30:00,39.77,39.98,39.62,39.85,38000.0,27.253,27.3969,27.1502,27.3078,38000.0
2012-11-21 10:00:00,39.88,39.88,39.63,39.7,24600.0,27.3284,27.3284,27.1571,27.205,24600.0
2012-11-21 10:30:00,39.7,39.72,39.59,39.6,35000.0,27.205,27.2187,27.1297,27.1365,35000.0
2012-11-21 11:00:00,39.59,39.71,39.56,39.61,23700.0,27.1297,27.2119,27.1091,27.1434,23700.0
2012-11-21 11:30:00,39.62,39.64,39.58,39.59,21400.0,27.1502,27.1639,27.1228,27.1297,21400.0
2012-11-21 12:00:00,39.6,39.67,39.57,39.65,37200.0,27.1365,27.1845,27.1159,27.1708,37200.0
2012-11-21 12:30:00,39.65,39.75,39.62,39.69,36000.0,27.1708,27.2393,27.1502,27.1982,36000.0
2012-11-21 13:00:00,39.7,39.72,39.66,39.7,8800.0,27.205,27.2187,27.1776,27.205,8800.0
2012-11-21 13:30:00,39.69,39.78,39.69,39.74,13300.0,27.1982,27.2599,27.1982,27.2324,13300.0
2012-11-21 14:00:00,39.75,39.79,39.73,39.78,24600.0,27.2393,27.2667,27.2256,27.2599,24600.0
2012-11-21 14:30:00,39.8,39.86,39.76,39.76,16100.0,27.2736,27.3147,27.2461,27.2461,16100.0
2012-11-21 15:00:00,39.77,39.93,39.77,39.83,35100.0,27.253,27.3626,27.253,27.2941,35100.0
2012-11-21 15:30:00,39.84,39.9,39.79,39.89,56700.0,27.301,27.3421,27.2667,27.3352,56700.0
2012-11-23 09:30:00,40.2,40.2,39.83,40.13,29900.0,27.5477,27.5477,27.2941,27.4997,29900.0
2012-11-23 10:00:00,40.15,40.17,40.09,40.09,20200.0,27.5134,27.5271,27.4723,27.4723,20200.0
2012-11-23 10:30:00,40.11,40.16,40.1,40.11,17500.0,27.486,27.5203,27.4791,27.486,17500.0
2012-11-23 11:00:00,40.14,40.15,40.08,40.11,35300.0,27.5065,27.5134,27.4654,27.486,35300.0
2012-11-23 11:30:00,40.12,40.12,40.03,40.05,17700.0,27.4928,27.4928,27.4312,27.4449,17700.0
2012-11-23 12:00:00,40.06,40.14,40.05,40.14,21300.0,27.4517,27.5065,27.4449,27.5065,21300.0
2012-11-23 12:30:00,40.14,40.32,40.11,40.3,73100.0,27.5065,27.6299,27.486,27.6162,73100.0
2012-11-26 09:30:00,39.92,40.23,39.87,40.22,48100.0,27.3558,27.5682,27.3215,27.5614,48100.0
2012-11-26 10:00:00,40.22,40.27,40.18,40.26,31700.0,27.5614,27.5956,27.534,27.5888,31700.0
2012-11-26 10:30:00,40.26,40.29,40.21,40.23,46500.0,27.5888,27.6093,27.5545,27.5682,46500.0
2012-11-26 11:00:00,40.24,40.25,40.01,40.07,42600.0,27.5751,27.5819,27.4175,27.4586,42600.0
2012-11-26 11:30:00,40.06,40.11,40.05,40.1,17300.0,27.4517,27.486,27.4449,27.4791,17300.0
2012-11-26 12:00:00,40.1,40.11,40.03,40.04,21900.0,27.4791,27.486,27.4312,27.438,21900.0
2012-11-26 12:30:00,40.07,40.08,39.98,40.02,35700.0,27.4586,27.4654,27.3969,27.4243,35700.0
2012-11-26 13:00:00,40.03,40.03,39.91,39.94,52300.0,27.4312,27.4312,27.3489,27.3695,52300.0
2012-11-26 13:30:00,39.95,39.98,39.91,39.93,25100.0,27.3763,27.3969,27.3489,27.3626,25100.0
2012-11-26 14:00:00,39.93,39.94,39.88,39.93,20200.0,27.3626,27.3695,27.3284,27.3626,20200.0
2012-11-26 14:30:00,39.94,40.02,39.94,39.99,29300.0,27.3695,27.4243,27.3695,27.4038,29300.0
2012-11-26 15:00:00,39.98,40.06,39.97,39.99,44200.0,27.3969,27.4517,27.3901,27.4038,44200.0
2012-11-26 15:30:00,40.01,40.13,39.99,40.12,143100.0,27.4175,27.4997,27.4038,27.4928,143100.0
2012-11-27 09:30:00,40.14,40.28,40.01,40.28,34700.0,27.5065,27.6025,27.4175,27.6025,34700.0
2012-11-27 10:00:00,40.3,40.3,39.87,39.92,35300.0,27.6162,27.6162,27.3215,27.3558,35300.0
2012-11-27 10:30:00,39.91,40.01,39.84,39.91,36300.0,27.3489,27.4175,27.301,27.3489,36300.0
2012-11-27 11:00:00,39.91,40.06,39.91,40.06,39400.0,27.3489,27.4517,27.3489,27.4517,39400.0
2012-11-27 11:30:00,40.06,40.28,40.0,40.24,50000.0,27.4517,27.6025,27.4106,27.5751,50000.0
2012-11-27 12:00:00,40.25,40.34,40.19,40.26,69400.0,27.5819,27.6436,27.5408,27.5888,69400.0
2012-11-27 12:30:00,40.25,40.27,40.19,40.24,53800.0,27.5819,27.5956,27.5408,27.5751,53800.0
2012-11-27 13:00:00,40.23,40.25,40.09,40.1,63800.0,27.5682,27.5819,27.4723,27.4791,63800.0
2012-11-27 13:30:00,40.09,40.18,40.08,40.15,35300.0,27.4723,27.534,27.4654,27.5134,35300.0
2012-11-27 14:00:00,40.17,40.27,40.01,40.03,46400.0,27.5271,27.5956,27.4175,27.4312,46400.0
2012-11-27 14:30:00,40.04,40.12,40.01,40.12,61500.0,27.438,27.4928,27.4175,27.4928,61500.0
2012-11-27 15:00:00,40.1,40.2,40.09,40.15,88900.0,27.4791,27.5477,27.4723,27.5134,88900.0
2012-11-27 15:30:00,40.16,40.18,40.02,40.04,96600.0,27.5203,27.534,27.4243,27.438,96600.0
2012-11-28 09:30:00,39.91,40.03,39.82,39.86,16600.0,27.3489,27.4312,27.2873,27.3147,16600.0
2012-11-28 10:00:00,39.83,39.96,39.69,39.92,13600.0,27.2941,27.3832,27.1982,27.3558,13600.0
2012-11-28 10:30:00,39.91,40.06,39.89,40.06,10300.0,27.3489,27.4517,27.3352,27.4517,10300.0
2012-11-28 11:00:00,40.02,40.14,40.01,40.12,12000.0,27.4243,27.5065,27.4175,27.4928,12000.0
2012-11-28 11:30:00,40.13,40.16,40.03,40.08,14800.0,27.4997,27.5203,27.4312,27.4654,14800.0
2012-11-28 12:00:00,40.06,40.24,39.95,40.2,24300.0,27.4517,27.5751,27.3763,27.5477,24300.0
2012-11-28 12:30:00,40.22,40.3,40.18,40.24,17300.0,27.5614,27.6162,27.534,27.5751,17300.0
2012-11-28 13:00:00,40.22,40.24,40.17,40.21,11500.0,27.5614,27.5751,27.5271,27.5545,11500.0
2012-11-28 13:30:00,40.25,40.31,40.18,40.27,27200.0,27.5819,27.623,27.534,27.5956,27200.0
2012-11-28 14:00:00,40.28,40.31,40.19,40.2,24700.0,27.6025,27.623,27.5408,27.5477,24700.0
2012-11-28 14:30:00,40.2,40.28,40.18,40.25,20000.0,27.5477,27.6025,27.534,27.5819,20000.0
2012-11-28 15:00:00,40.25,40.32,40.24,40.31,19900.0,27.5819,27.6299,27.5751,27.623,19900.0
2012-11-28 15:30:00,40.32,40.39,40.29,40.37,69400.0,27.6299,27.6779,27.6093,27.6642,69400.0
2012-11-29 09:30:00,40.51,40.6,40.3,40.34,61500.0,27.7601,27.8218,27.6162,27.6436,61500.0
2012-11-29 10:00:00,40.38,40.43,40.27,40.27,48400.0,27.671,27.7053,27.5956,27.5956,48400.0
2012-11-29 10:30:00,40.26,40.36,40.22,40.34,33900.0,27.5888,27.6573,27.5614,27.6436,33900.0
2012-11-29 11:00:00,40.32,40.4,40.29,40.3,39600.0,27.6299,27.6847,27.6093,27.6162,39600.0
2012-11-29 11:30:00,40.31,40.34,40.13,40.25,50600.0,27.623,27.6436,27.4997,27.5819,50600.0
2012-11-29 12:00:00,40.25,40.37,40.21,40.31,24100.0,27.5819,27.6642,27.5545,27.623,24100.0
2012-11-29 12:30:00,40.31,40.33,40.26,40.27,30100.0,27.623,27.6367,27.5888,27.5956,30100.0
2012-11-29 13:00:00,40.31,40.38,40.29,40.33,16000.0,27.623,27.671,27.6093,27.6367,16000.0
2012-11-29 13:30:00,40.36,40.46,40.36,40.46,40300.0,27.6573,27.7258,27.6573,27.7258,40300.0
2012-11-29 14:00:00,40.43,40.46,40.4,40.42,37300.0,27.7053,27.7258,27.6847,27.6984,37300.0
2012-11-29 14:30:00,40.42,40.5,40.41,40.46,26300.0,27.6984,27.7532,27.6916,27.7258,26300.0
2012-11-29 15:00:00,40.46,40.49,40.35,40.41,36100.0,27.7258,27.7464,27.6505,27.6916,36100.0
2012-11-29 15:30:00,40.42,40.51,40.38,40.45,126000.0,27.6984,27.7601,27.671,27.719,126000.0
2012-11-30 09:30:00,40.53,40.6,40.43,40.5,53300.0,27.7738,27.8218,27.7053,27.7532,53300.0
2012-11-30 10:00:00,40.48,40.61,40.48,40.59,53100.0,27.7395,27.8286,27.7395,27.8149,53100.0
2012-11-30 10:30:00,40.57,40.58,40.46,40.55,77300.0,27.8012,27.8081,27.7258,27.7875,77300.0
2012-11-30 11:00:00,40.54,40.56,40.37,40.43,32200.0,27.7807,27.7944,27.6642,27.7053,32200.0
2012-11-30 11:30:00,40.43,40.45,40.34,40.4,23700.0,27.7053,27.719,27.6436,27.6847,23700.0
2012-11-30 12:00:00,40.41,40.44,40.38,40.41,13900.0,27.6916,27.7121,27.671,27.6916,13900.0
2012-11-30 12:30:00,40.43,40.49,40.38,40.49,31200.0,27.7053,27.7464,27.671,27.7464,31200.0
2012-11-30 13:00:00,40.48,40.54,40.47,40.51,25500.0,27.7395,27.7807,27.7327,27.7601,25500.0
2012-11-30 13:30:00,40.5,40.51,40.37,40.38,48100.0,27.7532,27.7601,27.6642,27.671,48100.0
2012-11-30 14:00:00,40.4,40.4,40.33,40.34,52100.0,27.6847,27.6847,27.6367,27.6436,52100.0
2012-11-30 14:30:00,40.36,40.36,40.27,40.3,48500.0,27.6573,27.6573,27.5956,27.6162,48500.0
2012-11-30 15:00:00,40.29,40.43,40.27,40.42,62700.0,27.6093,27.7053,27.5956,27.6984,62700.0
2012-11-30 15:30:00,40.43,40.57,40.41,40.53,231500.0,27.7053,27.8012,27.6916,27.7738,231500.0
2012-12-03 09:30:00,40.64,40.74,40.38,40.41,56100.0,27.8492,27.9177,27.671,27.6916,56100.0
2012-12-03 10:00:00,40.4,40.47,40.31,40.43,33000.0,27.6847,27.7327,27.623,27.7053,33000.0
2012-12-03 10:30:00,40.43,40.49,40.38,40.46,20900.0,27.7053,27.7464,27.671,27.7258,20900.0
2012-12-03 11:00:00,40.45,40.52,40.41,40.46,23900.0,27.719,27.7669,27.6916,27.7258,23900.0
2012-12-03 11:30:00,40.46,40.57,40.45,40.55,34500.0,27.7258,27.8012,27.719,27.7875,34500.0
2012-12-03 12:00:00,40.55,40.57,40.49,40.49,22900.0,27.7875,27.8012,27.7464,27.7464,22900.0
2012-12-03 12:30:00,40.49,40.56,40.49,40.51,20500.0,27.7464,27.7944,27.7464,27.7601,20500.0
2012-12-03 13:00:00,40.49,40.51,40.44,40.47,21500.0,27.7464,27.7601,27.7121,27.7327,21500.0
2012-12-03 13:30:00,40.47,40.48,40.38,40.41,24200.0,27.7327,27.7395,27.671,27.6916,24200.0
2012-12-03 14:00:00,40.41,40.49,40.39,40.49,28900.0,27.6916,27.7464,27.6779,27.7464,28900.0
2012-12-03 14:30:00,40.5,40.53,40.42,40.53,30200.0,27.7532,27.7738,27.6984,27.7738,30200.0
2012-12-03 15:00:00,40.54,40.57,40.39,40.45,57700.0,27.7807,27.8012,27.6779,27.719,57700.0
2012-12-03 15:30:00,40.45,40.53,40.4,40.43,102200.0,27.719,27.7738,27.6847,27.7053,102200.0
2012-12-04 09:30:00,40.52,40.7,40.44,40.57,39400.0,27.7669,27.8903,27.7121,27.8012,39400.0
2012-12-04 10:00:00,40.56,40.63,40.4,40.4,18800.0,27.7944,27.8423,27.6847,27.6847,18800.0
2012-12-04 10:30:00,40.4,40.47,40.39,40.39,32600.0,27.6847,27.7327,27.6779,27.6779,32600.0
2012-12-04 11:00:00,40.4,40.43,40.37,40.4,30200.0,27.6847,27.7053,27.6642,27.6847,30200.0
2012-12-04 11:30:00,40.41,40.46,40.4,40.44,19500.0,27.6916,27.7258,27.6847,27.7121,19500.0
2012-12-04 12:00:00,40.44,40.44,40.3,40.39,29300.0,27.7121,27.7121,27.6162,27.6779,29300.0
2012-12-04 12:30:00,40.36,40.52,40.35,40.44,57000.0,27.6573,27.7669,27.6505,27.7121,57000.0
2012-12-04 13:00:00,40.43,40.43,40.34,40.42,28700.0,27.7053,27.7053,27.6436,27.6984,28700.0
2012-12-04 13:30:00,40.44,40.48,40.4,40.45,24000.0,27.7121,27.7395,27.6847,27.719,24000.0
2012-12-04 14:00:00,40.46,40.48,40.39,40.4,20400.0,27.7258,27.7395,27.6779,27.6847,20400.0
2012-12-04 14:30:00,40.4,40.44,40.32,40.32,21200.0,27.6847,27.7121,27.6299,27.6299,21200.0
2012-12-04 15:00:00,40.32,40.42,40.32,40.38,41300.0,27.6299,27.6984,27.6299,27.671,41300.0
2012-12-04 15:30:00,40.41,40.47,40.36,40.39,81000.0,27.6916,27.7327,27.6573,27.6779,81000.0
2012-12-05 09:30:00,40.5,40.5,40.3,40.42,29000.0,27.7532,27.7532,27.6162,27.6984,29000.0
2012-12-05 10:00:00,40.43,40.46,40.29,40.39,18800.0,27.7053,27.7258,27.6093,27.6779,18800.0
2012-12-05 10:30:00,40.38,40.4,40.23,40.28,40100.0,27.671,27.6847,27.5682,27.6025,40100.0
2012-12-05 11:00:00,40.29,40.41,40.27,40.38,40900.0,27.6093,27.6916,27.5956,27.671,40900.0
2012-12-05 11:30:00,40.38,40.56,40.38,40.51,72000.0,27.671,27.7944,27.671,27.7601,72000.0
2012-12-05 12:00:00,40.52,40.59,40.49,40.52,44600.0,27.7669,27.8149,27.7464,27.7669,44600.0
2012-12-05 12:30:00,40.54,40.64,40.53,40.58,20600.0,27.7807,27.8492,27.7738,27.8081,20600.0
2012-12-05 13:00:00,40.6,40.61,40.44,40.46,28300.0,27.8218,27.8286,27.7121,27.7258,28300.0
2012-12-05 13:30:00,40.46,40.53,40.46,40.51,26700.0,27.7258,27.7738,27.7258,27.7601,26700.0
2012-12-05 14:00:00,40.52,40.57,40.49,40.51,33600.0,27.7669,27.8012,27.7464,27.7601,33600.0
2012-12-05 14:30:00,40.51,40.59,40.49,40.51,46800.0,27.7601,27.8149,27.7464,27.7601,46800.0
2012-12-05 15:00:00,40.5,40.62,40.49,40.6,64500.0,27.7532,27.8355,27.7464,27.8218,64500.0
2012-12-05 15:30:00,40.59,40.62,40.48,40.5,104800.0,27.8149,27.8355,27.7395,27.7532,104800.0
2012-12-06 09:30:00,40.47,40.72,40.41,40.54,42800.0,27.7327,27.904,27.6916,27.7807,42800.0
2012-12-06 10:00:00,40.53,40.53,40.4,40.48,17200.0,27.7738,27.7738,27.6847,27.7395,17200.0
2012-12-06 10:30:00,40.48,40.58,40.45,40.52,32800.0,27.7395,27.8081,27.719,27.7669,32800.0
2012-12-06 11:00:00,40.53,40.6,40.5,40.6,23700.0,27.7738,27.8218,27.7532,27.8218,23700.0
2012-12-06 11:30:00,40.6,40.6,40.52,40.52,39400.0,27.8218,27.8218,27.7669,27.7669,39400.0
2012-12-06 12:00:00,40.53,40.53,40.46,40.48,12800.0,27.7738,27.7738,27.7258,27.7395,12800.0
2012-12-06 12:30:00,40.48,40.51,40.46,40.47,13600.0,27.7395,27.7601,27.7258,27.7327,13600.0
2012-12-06 13:00:00,40.47,40.52,40.45,40.51,10100.0,27.7327,27.7669,27.719,27.7601,10100.0
2012-12-06 13:30:00,40.52,40.59,40.52,40.56,16500.0,27.7669,27.8149,27.7669,27.7944,16500.0
2012-12-06 14:00:00,40.56,40.6,40.53,40.59,21500.0,27.7944,27.8218,27.7738,27.8149,21500.0
2012-12-06 14:30:00,40.58,40.65,40.5,40.65,71000.0,27.8081,27.856,27.7532,27.856,71000.0
2012-12-06 15:00:00,40.65,40.65,40.49,40.52,39300.0,27.856,27.856,27.7464,27.7669,39300.0
2012-12-06 15:30:00,40.51,40.62,40.51,40.61,99500.0,27.7601,27.8355,27.7601,27.8286,99500.0
2012-12-07 09:30:00,40.7,40.77,40.34,40.35,67200.0,27.8903,27.9383,27.6436,27.6505,67200.0
2012-12-07 10:00:00,40.37,40.42,40.28,40.32,58600.0,27.6642,27.6984,27.6025,27.6299,58600.0
2012-12-07 10:30:00,40.31,40.32,40.17,40.19,64400.0,27.623,27.6299,27.5271,27.5408,64400.0
2012-12-07 11:00:00,40.2,40.23,40.09,40.2,60100.0,27.5477,27.5682,27.4723,27.5477,60100.0
2012-12-07 11:30:00,40.19,40.31,40.17,40.28,30000.0,27.5408,27.623,27.5271,27.6025,30000.0
2012-12-07 12:00:00,40.28,40.33,40.25,40.33,23800.0,27.6025,27.6367,27.5819,27.6367,23800.0
2012-12-07 12:30:00,40.33,40.4,40.3,40.38,26200.0,27.6367,27.6847,27.6162,27.671,26200.0
2012-12-07 13:00:00,40.41,40.46,40.39,40.45,24200.0,27.6916,27.7258,27.6779,27.719,24200.0
2012-12-07 13:30:00,40.45,40.49,40.43,40.47,25400.0,27.719,27.7464,27.7053,27.7327,25400.0
2012-12-07 14:00:00,40.46,40.5,40.42,40.48,50300.0,27.7258,27.7532,27.6984,27.7395,50300.0
2012-12-07 14:30:00,40.48,40.55,40.48,40.53,53100.0,27.7395,27.7875,27.7395,27.7738,53100.0
2012-12-07 15:00:00,40.54,40.57,40.46,40.49,40700.0,27.7807,27.8012,27.7258,27.7464,40700.0
2012-12-07 15:30:00,40.5,40.52,40.45,40.49,87900.0,27.7532,27.7669,27.719,27.7464,87900.0
2012-12-10 09:30:00,40.74,40.82,40.35,40.41,90000.0,27.9177,27.9725,27.6505,27.6916,90000.0
2012-12-10 10:00:00,40.42,40.5,40.27,40.27,61400.0,27.6984,27.7532,27.5956,27.5956,61400.0
2012-12-10 10:30:00,40.29,40.32,40.19,40.31,51500.0,27.6093,27.6299,27.5408,27.623,51500.0
2012-12-10 11:00:00,40.32,40.41,40.22,40.26,52700.0,27.6299,27.6916,27.5614,27.5888,52700.0
2012-12-10 11:30:00,40.26,40.35,40.24,40.31,65200.0,27.5888,27.6505,27.5751,27.623,65200.0
2012-12-10 12:00:00,40.31,40.42,40.3,40.39,38500.0,27.623,27.6984,27.6162,27.6779,38500.0
2012-12-10 12:30:00,40.39,40.45,40.39,40.43,37500.0,27.6779,27.719,27.6779,27.7053,37500.0
2012-12-10 13:00:00,40.43,40.57,40.43,40.56,54200.0,27.7053,27.8012,27.7053,27.7944,54200.0
2012-12-10 13:30:00,40.56,40.58,40.52,40.54,54600.0,27.7944,27.8081,27.7669,27.7807,54600.0
2012-12-10 14:00:00,40.55,40.57,40.5,40.55,48100.0,27.7875,27.8012,27.7532,27.7875,48100.0
2012-12-10 14:30:00,40.54,40.55,40.42,40.45,84100.0,27.7807,27.7875,27.6984,27.719,84100.0
2012-12-10 15:00:00,40.44,40.53,40.42,40.52,62400.0,27.7121,27.7738,27.6984,27.7669,62400.0
2012-12-10 15:30:00,40.53,40.6,40.5,40.57,159000.0,27.7738,27.8218,27.7532,27.8012,159000.0
2012-12-11 09:30:00,40.84,40.85,40.61,40.62,81900.0,27.9862,27.9931,27.8286,27.8355,81900.0
2012-12-11 10:00:00,40.6,40.67,40.57,40.57,44600.0,27.8218,27.8697,27.8012,27.8012,44600.0
2012-12-11 10:30:00,40.57,40.58,40.48,40.49,76100.0,27.8012,27.8081,27.7395,27.7464,76100.0
2012-12-11 11:00:00,40.49,40.62,40.47,40.5,64800.0,27.7464,27.8355,27.7327,27.7532,64800.0
2012-12-11 11:30:00,40.51,40.51,40.43,40.49,61900.0,27.7601,27.7601,27.7053,27.7464,61900.0
2012-12-11 12:00:00,40.5,40.51,40.42,40.46,34600.0,27.7532,27.7601,27.6984,27.7258,34600.0
2012-12-11 12:30:00,40.47,40.5,40.4,40.41,26500.0,27.7327,27.7532,27.6847,27.6916,26500.0
2012-12-11 13:00:00,40.4,40.47,40.4,40.45,19000.0,27.6847,27.7327,27.6847,27.719,19000.0
2012-12-11 13:30:00,40.45,40.53,40.43,40.45,29400.0,27.719,27.7738,27.7053,27.719,29400.0
2012-12-11 14:00:00,40.45,40.57,40.45,40.49,51300.0,27.719,27.8012,27.719,27.7464,51300.0
2012-12-11 14:30:00,40.49,40.54,40.45,40.51,37800.0,27.7464,27.7807,27.719,27.7601,37800.0
2012-12-11 15:00:00,40.51,40.57,40.45,40.56,54500.0,27.7601,27.8012,27.719,27.7944,54500.0
2012-12-11 15:30:00,40.56,40.65,40.55,40.65,118000.0,27.7944,27.856,27.7875,27.856,118000.0
2012-12-12 09:30:00,40.71,40.81,40.54,40.77,47600.0,27.8971,27.9657,27.7807,27.9383,47600.0
2012-12-12 10:00:00,40.77,40.85,40.72,40.75,35100.0,27.9383,27.9931,27.904,27.9246,35100.0
2012-12-12 10:30:00,40.75,40.76,40.69,40.69,22900.0,27.9246,27.9314,27.8834,27.8834,22900.0
2012-12-12 11:00:00,40.69,40.74,40.65,40.74,27900.0,27.8834,27.9177,27.856,27.9177,27900.0
2012-12-12 11:30:00,40.74,40.75,40.68,40.68,31600.0,27.9177,27.9246,27.8766,27.8766,31600.0
2012-12-12 12:00:00,40.68,40.74,40.66,40.74,24900.0,27.8766,27.9177,27.8629,27.9177,24900.0
2012-12-12 12:30:00,40.75,40.91,40.67,40.88,40200.0,27.9246,28.0342,27.8697,28.0136,40200.0
2012-12-12 13:00:00,40.88,40.96,40.88,40.96,34800.0,28.0136,28.0685,28.0136,28.0685,34800.0
2012-12-12 13:30:00,40.95,40.96,40.83,40.83,31300.0,28.0616,28.0685,27.9794,27.9794,31300.0
2012-12-12 14:00:00,40.83,40.86,40.74,40.77,37100.0,27.9794,27.9999,27.9177,27.9383,37100.0
2012-12-12 14:30:00,40.76,40.82,40.7,40.77,39600.0,27.9314,27.9725,27.8903,27.9383,39600.0
2012-12-12 15:00:00,40.76,40.77,40.63,40.66,47400.0,27.9314,27.9383,27.8423,27.8629,47400.0
2012-12-12 15:30:00,40.66,40.67,40.55,40.6,106700.0,27.8629,27.8697,27.7875,27.8218,106700.0
2012-12-13 09:30:00,40.45,40.63,40.45,40.53,44200.0,27.719,27.8423,27.719,27.7738,44200.0
2012-12-13 10:00:00,40.53,40.54,40.34,40.36,66700.0,27.7738,27.7807,27.6436,27.6573,66700.0
2012-12-13 10:30:00,40.35,40.37,40.19,40.23,88400.0,27.6505,27.6642,27.5408,27.5682,88400.0
2012-12-13 11:00:00,40.22,40.26,40.19,40.26,60400.0,27.5614,27.5888,27.5408,27.5888,60400.0
2012-12-13 11:30:00,40.27,40.31,40.18,40.22,41600.0,27.5956,27.623,27.534,27.5614,41600.0
2012-12-13 12:00:00,40.21,40.21,40.13,40.13,42100.0,27.5545,27.5545,27.4997,27.4997,42100.0
2012-12-13 12:30:00,40.14,40.17,40.08,40.12,25900.0,27.5065,27.5271,27.4654,27.4928,25900.0
2012-12-13 13:00:00,40.12,40.12,40.03,40.1,36400.0,27.4928,27.4928,27.4312,27.4791,36400.0
2012-12-13 13:30:00,40.1,40.14,40.06,40.06,22400.0,27.4791,27.5065,27.4517,27.4517,22400.0
2012-12-13 14:00:00,40.06,40.09,39.94,39.96,79700.0,27.4517,27.4723,27.3695,27.3832,79700.0
2012-12-13 14:30:00,39.96,39.96,39.92,39.96,31300.0,27.3832,27.3832,27.3558,27.3832,31300.0
2012-12-13 15:00:00,39.96,39.96,39.86,39.86,46100.0,27.3832,27.3832,27.3147,27.3147,46100.0
2012-12-13 15:30:00,39.87,39.94,39.82,39.86,135700.0,27.3215,27.3695,27.2873,27.3147,135700.0
2012-12-14 09:30:00,39.87,39.92,39.52,39.62,74100.0,27.3215,27.3558,27.0817,27.1502,74100.0
2012-12-14 10:00:00,39.62,39.68,39.5,39.55,124000.0,27.1502,27.1913,27.068,27.1022,124000.0
2012-12-14 10:30:00,39.55,39.56,39.41,39.42,55800.0,27.1022,27.1091,27.0063,27.0132,55800.0
2012-12-14 11:00:00,39.42,39.55,39.41,39.49,61600.0,27.0132,27.1022,27.0063,27.0611,61600.0
2012-12-14 11:30:00,39.51,39.55,39.4,39.41,68200.0,27.0748,27.1022,26.9995,27.0063,68200.0
2012-12-14 12:00:00,39.42,39.51,39.41,39.5,32800.0,27.0132,27.0748,27.0063,27.068,32800.0
2012-12-14 12:30:00,39.51,39.55,39.49,39.53,52200.0,27.0748,27.1022,27.0611,27.0885,52200.0
2012-12-14 13:00:00,39.52,39.58,39.51,39.58,46200.0,27.0817,27.1228,27.0748,27.1228,46200.0
2012-12-14 13:30:00,39.58,39.61,39.57,39.61,35400.0,27.1228,27.1434,27.1159,27.1434,35400.0
2012-12-14 14:00:00,39.61,39.68,39.61,39.63,35000.0,27.1434,27.1913,27.1434,27.1571,35000.0
2012-12-14 14:30:00,39.63,39.69,39.6,39.61,59400.0,27.1571,27.1982,27.1365,27.1434,59400.0
2012-12-14 15:00:00,39.6,39.62,39.48,39.51,85900.0,27.1365,27.1502,27.0543,27.0748,85900.0
2012-12-14 15:30:00,39.51,39.62,39.5,39.62,195100.0,27.0748,27.1502,27.068,27.1502,195100.0
2012-12-17 09:30:00,39.59,39.87,39.29,39.87,97300.0,27.4084,27.6022,27.2007,27.6022,97300.0
2012-12-17 10:00:00,39.84,39.86,39.63,39.7,72800.0,27.5814,27.5953,27.4361,27.4845,72800.0
2012-12-17 10:30:00,39.7,39.81,39.66,39.69,102700.0,27.4845,27.5607,27.4568,27.4776,102700.0
2012-12-17 11:00:00,39.68,39.75,39.64,39.66,82900.0,27.4707,27.5191,27.443,27.4568,82900.0
2012-12-17 11:30:00,39.64,39.69,39.59,39.59,53400.0,27.443,27.4776,27.4084,27.4084,53400.0
2012-12-17 12:00:00,39.6,39.65,39.59,39.64,34000.0,27.4153,27.4499,27.4084,27.443,34000.0
2012-12-17 12:30:00,39.64,39.65,39.59,39.6,38700.0,27.443,27.4499,27.4084,27.4153,38700.0
2012-12-17 13:00:00,39.61,39.65,39.58,39.63,55000.0,27.4222,27.4499,27.4014,27.4361,55000.0
2012-12-17 13:30:00,39.62,39.62,39.41,39.48,112000.0,27.4291,27.4291,27.2838,27.3322,112000.0
2012-12-17 14:00:00,39.48,39.51,39.43,39.49,50000.0,27.3322,27.353,27.2976,27.3391,50000.0
2012-12-17 14:30:00,39.49,39.51,39.42,39.45,65700.0,27.3391,27.353,27.2907,27.3114,65700.0
2012-12-17 15:00:00,39.47,39.52,39.47,39.5,94200.0,27.3253,27.3599,27.3253,27.3461,94200.0
2012-12-17 15:30:00,39.51,39.69,39.47,39.69,179700.0,27.353,27.4776,27.3253,27.4776,179700.0
2012-12-18 09:30:00,39.81,39.87,39.69,39.73,67900.0,27.5607,27.6022,27.4776,27.5053,67900.0
2012-12-18 10:00:00,39.72,39.84,39.72,39.82,44500.0,27.4984,27.5814,27.4984,27.5676,44500.0
2012-12-18 10:30:00,39.84,39.95,39.8,39.83,44000.0,27.5814,27.6576,27.5538,27.5745,44000.0
2012-12-18 11:00:00,39.82,39.89,39.79,39.88,56800.0,27.5676,27.6161,27.5468,27.6091,56800.0
2012-12-18 11:30:00,39.88,39.89,39.79,39.82,31700.0,27.6091,27.6161,27.5468,27.5676,31700.0
2012-12-18 12:00:00,39.83,39.85,39.8,39.8,30700.0,27.5745,27.5884,27.5538,27.5538,30700.0
2012-12-18 12:30:00,39.82,39.99,39.79,39.98,42000.0,27.5676,27.6853,27.5468,27.6784,42000.0
2012-12-18 13:00:00,39.98,39.99,39.93,39.97,30800.0,27.6784,27.6853,27.6438,27.6714,30800.0
2012-12-18 13:30:00,39.96,40.02,39.94,40.02,68300.0,27.6645,27.7061,27.6507,27.7061,68300.0
2012-12-18 14:00:00,40.02,40.04,39.95,39.97,83700.0,27.7061,27.7199,27.6576,27.6714,83700.0
2012-12-18 14:30:00,39.97,39.99,39.9,39.92,59000.0,27.6714,27.6853,27.623,27.6368,59000.0
2012-12-18 15:00:00,39.93,40.0,39.92,39.98,53000.0,27.6438,27.6922,27.6368,27.6784,53000.0
2012-12-18 15:30:00,39.98,40.14,39.97,40.13,194400.0,27.6784,27.7891,27.6714,27.7822,194400.0
2012-12-19 09:30:00,40.23,40.23,39.94,40.02,76300.0,27.8514,27.8514,27.6507,27.7061,76300.0
2012-12-19 10:00:00,40.02,40.1,40.0,40.06,47700.0,27.7061,27.7614,27.6922,27.7338,47700.0
2012-12-19 10:30:00,40.06,40.2,40.06,40.2,52600.0,27.7338,27.8307,27.7338,27.8307,52600.0
2012-12-19 11:00:00,40.2,40.25,40.14,40.18,55900.0,27.8307,27.8653,27.7891,27.8168,55900.0
2012-12-19 11:30:00,40.18,40.21,40.14,40.2,39700.0,27.8168,27.8376,27.7891,27.8307,39700.0
2012-12-19 12:00:00,40.21,40.22,40.13,40.2,50000.0,27.8376,27.8445,27.7822,27.8307,50000.0
2012-12-19 12:30:00,40.2,40.28,40.18,40.26,34600.0,27.8307,27.8861,27.8168,27.8722,34600.0
2012-12-19 13:00:00,40.27,40.3,40.25,40.28,41500.0,27.8791,27.8999,27.8653,27.8861,41500.0
2012-12-19 13:30:00,40.28,40.31,40.24,40.25,43500.0,27.8861,27.9068,27.8584,27.8653,43500.0
2012-12-19 14:00:00,40.25,40.25,40.16,40.17,43400.0,27.8653,27.8653,27.803,27.8099,43400.0
2012-12-19 14:30:00,40.18,40.19,40.03,40.09,46200.0,27.8168,27.8238,27.713,27.7545,46200.0
2012-12-19 15:00:00,40.09,40.1,40.04,40.09,45800.0,27.7545,27.7614,27.7199,27.7545,45800.0
2012-12-19 15:30:00,40.09,40.09,39.91,39.91,104100.0,27.7545,27.7545,27.6299,27.6299,104100.0
2012-12-20 09:30:00,40.51,40.51,39.92,39.99,49800.0,28.0453,28.0453,27.6368,27.6853,49800.0
2012-12-20 10:00:00,40.02,40.19,40.01,40.11,53400.0,27.7061,27.8238,27.6991,27.7684,53400.0
2012-12-20 10:30:00,40.11,40.3,40.11,40.19,54800.0,27.7684,27.8999,27.7684,27.8238,54800.0
2012-12-20 11:00:00,40.21,40.21,40.09,40.09,32000.0,27.8376,27.8376,27.7545,27.7545,32000.0
2012-12-20 11:30:00,40.1,40.1,39.99,40.01,43300.0,27.7614,27.7614,27.6853,27.6991,43300.0
2012-12-20 12:00:00,40.02,40.07,40.01,40.05,47000.0,27.7061,27.7407,27.6991,27.7268,47000.0
2012-12-20 12:30:00,40.05,40.16,40.05,40.13,18300.0,27.7268,27.803,27.7268,27.7822,18300.0
2012-12-20 13:00:00,40.14,40.17,40.06,40.13,30200.0,27.7891,27.8099,27.7338,27.7822,30200.0
2012-12-20 13:30:00,40.13,40.22,40.1,40.16,38300.0,27.7822,27.8445,27.7614,27.803,38300.0
2012-12-20 14:00:00,40.17,40.17,39.96,40.07,78500.0,27.8099,27.8099,27.6645,27.7407,78500.0
2012-12-20 14:30:00,40.07,40.12,40.06,40.09,50000.0,27.7407,27.7753,27.7338,27.7545,50000.0
2012-12-20 15:00:00,40.09,40.1,40.01,40.03,52100.0,27.7545,27.7614,27.6991,27.713,52100.0
2012-12-20 15:30:00,40.04,40.19,40.02,40.18,322600.0,27.7199,27.8238,27.7061,27.8168,322600.0
2012-12-21 09:30:00,39.88,40.0,39.39,39.93,312400.0,27.6091,27.6922,27.2699,27.6438,312400.0
2012-12-21 10:00:00,39.96,39.99,39.75,39.88,94200.0,27.6645,27.6853,27.5191,27.6091,94200.0
2012-12-21 10:30:00,39.89,39.91,39.74,39.77,70900.0,27.6161,27.6299,27.5122,27.533,70900.0
2012-12-21 11:00:00,39.77,39.83,39.71,39.8,42300.0,27.533,27.5745,27.4914,27.5538,42300.0
2012-12-21 11:30:00,39.81,39.83,39.66,39.74,42200.0,27.5607,27.5745,27.4568,27.5122,42200.0
2012-12-21 12:00:00,39.74,39.77,39.63,39.66,69600.0,27.5122,27.533,27.4361,27.4568,69600.0
2012-12-21 12:30:00,39.66,39.73,39.63,39.66,58500.0,27.4568,27.5053,27.4361,27.4568,58500.0
2012-12-21 13:00:00,39.67,39.73,39.52,39.55,61200.0,27.4638,27.5053,27.3599,27.3807,61200.0
2012-12-21 13:30:00,39.55,39.64,39.52,39.61,72400.0,27.3807,27.443,27.3599,27.4222,72400.0
2012-12-21 14:00:00,39.61,39.68,39.51,39.51,77000.0,27.4222,27.4707,27.353,27.353,77000.0
2012-12-21 14:30:00,39.51,39.51,39.46,39.47,90300.0,27.353,27.353,27.3184,27.3253,90300.0
2012-12-21 15:00:00,39.48,39.59,39.46,39.5,145500.0,27.3322,27.4084,27.3184,27.3461,145500.0
2012-12-21 15:30:00,39.5,39.65,39.42,39.56,400400.0,27.3461,27.4499,27.2907,27.3876,400400.0
2012-12-24 09:30:00,39.55,39.77,39.45,39.5,43900.0,27.3807,27.533,27.3114,27.3461,43900.0
2012-12-24 10:00:00,39.5,39.51,39.4,39.47,30900.0,27.3461,27.353,27.2768,27.3253,30900.0
2012-12-24 10:30:00,39.48,39.79,39.47,39.72,40600.0,27.3322,27.5468,27.3253,27.4984,40600.0
2012-12-24 11:00:00,39.7,39.74,39.67,39.68,17700.0,27.4845,27.5122,27.4638,27.4707,17700.0
2012-12-24 11:30:00,39.68,39.71,39.6,39.63,19900.0,27.4707,27.4914,27.4153,27.4361,19900.0
2012-12-24 12:00:00,39.63,39.7,39.62,39.65,42800.0,27.4361,27.4845,27.4291,27.4499,42800.0
2012-12-24 12:30:00,39.64,39.66,39.45,39.49,104800.0,27.443,27.4568,27.3114,27.3391,104800.0
2012-12-26 09:30:00,39.47,39.59,39.29,39.47,30800.0,27.3253,27.4084,27.2007,27.3253,30800.0
2012-12-26 10:00:00,39.48,39.63,39.47,39.58,55000.0,27.3322,27.4361,27.3253,27.4014,55000.0
2012-12-26 10:30:00,39.59,39.59,39.47,39.48,25900.0,27.4084,27.4084,27.3253,27.3322,25900.0
2012-12-26 11:00:00,39.48,39.49,39.34,39.36,39900.0,27.3322,27.3391,27.2353,27.2491,39900.0
2012-12-26 11:30:00,39.36,39.4,39.27,39.3,26700.0,27.2491,27.2768,27.1868,27.2076,26700.0
2012-12-26 12:00:00,39.3,39.31,39.26,39.27,25600.0,27.2076,27.2145,27.1799,27.1868,25600.0
2012-12-26 12:30:00,39.26,39.31,39.24,39.3,21900.0,27.1799,27.2145,27.1661,27.2076,21900.0
2012-12-26 13:00:00,39.29,39.29,39.21,39.24,25600.0,27.2007,27.2007,27.1453,27.1661,25600.0
2012-12-26 13:30:00,39.24,39.25,39.15,39.22,39400.0,27.1661,27.173,27.1038,27.1522,39400.0
2012-12-26 14:00:00,39.23,39.31,39.23,39.28,18700.0,27.1591,27.2145,27.1591,27.1938,18700.0
2012-12-26 14:30:00,39.29,39.4,39.26,39.35,36000.0,27.2007,27.2768,27.1799,27.2422,36000.0
2012-12-26 15:00:00,39.34,39.35,39.28,39.28,43000.0,27.2353,27.2422,27.1938,27.1938,43000.0
2012-12-26 15:30:00,39.28,39.3,39.22,39.27,85200.0,27.1938,27.2076,27.1522,27.1868,85200.0
2012-12-27 09:30:00,39.44,39.49,39.22,39.24,42500.0,27.3045,27.3391,27.1522,27.1661,42500.0
2012-12-27 10:00:00,39.22,39.23,38.84,38.85,52700.0,27.1522,27.1591,26.8891,26.8961,52700.0
2012-12-27 10:30:00,38.85,38.87,38.75,38.83,69000.0,26.8961,26.9099,26.8268,26.8822,69000.0
2012-12-27 11:00:00,38.83,38.86,38.73,38.75,50000.0,26.8822,26.903,26.813,26.8268,50000.0
2012-12-27 11:30:00,38.75,38.85,38.69,38.72,68700.0,26.8268,26.8961,26.7853,26.8061,68700.0
2012-12-27 12:00:00,38.72,38.74,38.68,38.72,45200.0,26.8061,26.8199,26.7784,26.8061,45200.0
2012-12-27 12:30:00,38.72,38.74,38.65,38.74,38700.0,26.8061,26.8199,26.7576,26.8199,38700.0
2012-12-27 13:00:00,38.75,38.78,38.66,38.67,38700.0,26.8268,26.8476,26.7645,26.7714,38700.0
2012-12-27 13:30:00,38.67,38.71,38.61,38.7,37000.0,26.7714,26.7991,26.7299,26.7922,37000.0
2012-12-27 14:00:00,38.7,38.72,38.59,38.59,32400.0,26.7922,26.8061,26.7161,26.7161,32400.0
2012-12-27 14:30:00,38.59,38.85,38.58,38.82,52000.0,26.7161,26.8961,26.7091,26.8753,52000.0
2012-12-27 15:00:00,38.82,38.95,38.77,38.91,57600.0,26.8753,26.9653,26.8407,26.9376,57600.0
2012-12-27 15:30:00,38.91,39.14,38.9,39.09,152200.0,26.9376,27.0968,26.9307,27.0622,152200.0
2012-12-28 09:30:00,38.89,39.04,38.7,38.77,56300.0,26.9238,27.0276,26.7922,26.8407,56300.0
2012-12-28 10:00:00,38.77,38.89,38.68,38.86,36400.0,26.8407,26.9238,26.7784,26.903,36400.0
2012-12-28 10:30:00,38.85,39.02,38.85,38.95,47100.0,26.8961,27.0138,26.8961,26.9653,47100.0
2012-12-28 11:00:00,38.96,38.98,38.84,38.84,35100.0,26.9722,26.9861,26.8891,26.8891,35100.0
2012-12-28 11:30:00,38.84,38.87,38.75,38.82,45600.0,26.8891,26.9099,26.8268,26.8753,45600.0
2012-12-28 12:00:00,38.83,38.94,38.83,38.91,21800.0,26.8822,26.9584,26.8822,26.9376,21800.0
2012-12-28 12:30:00,38.9,38.9,38.83,38.84,24400.0,26.9307,26.9307,26.8822,26.8891,24400.0
2012-12-28 13:00:00,38.84,38.88,38.67,38.84,121300.0,26.8891,26.9168,26.7714,26.8891,121300.0
2012-12-28 13:30:00,38.84,38.87,38.74,38.79,27600.0,26.8891,26.9099,26.8199,26.8545,27600.0
2012-12-28 14:00:00,38.78,38.82,38.69,38.71,41300.0,26.8476,26.8753,26.7853,26.7991,41300.0
2012-12-28 14:30:00,38.72,38.74,38.68,38.73,41700.0,26.8061,26.8199,26.7784,26.813,41700.0
2012-12-28 15:00:00,38.73,38.77,38.7,38.75,63200.0,26.813,26.8407,26.7922,26.8268,63200.0
2012-12-28 15:30:00,38.75,38.75,38.56,38.57,160900.0,26.8268,26.8268,26.6953,26.7022,160900.0
2012-12-31 09:30:00,38.68,38.68,38.41,38.62,66300.0,26.7784,26.7784,26.5914,26.7368,66300.0
2012-12-31 10:00:00,38.62,38.69,38.56,38.65,50200.0,26.7368,26.7853,26.6953,26.7576,50200.0
2012-12-31 10:30:00,38.65,38.76,38.65,38.75,44800.0,26.7576,26.8338,26.7576,26.8268,44800.0
2012-12-31 11:00:00,38.75,38.88,38.72,38.77,85700.0,26.8268,26.9168,26.8061,26.8407,85700.0
2012-12-31 11:30:00,38.77,38.79,38.7,38.7,49100.0,26.8407,26.8545,26.7922,26.7922,49100.0
2012-12-31 12:00:00,38.7,38.84,38.66,38.84,53000.0,26.7922,26.8891,26.7645,26.8891,53000.0
2012-12-31 12:30:00,38.85,39.01,38.83,38.89,52500.0,26.8961,27.0068,26.8822,26.9238,52500.0
2012-12-31 13:00:00,38.89,38.98,38.83,38.95,35400.0,26.9238,26.9861,26.8822,26.9653,35400.0
2012-12-31 13:30:00,38.96,39.03,38.78,38.84,63700.0,26.9722,27.0207,26.8476,26.8891,63700.0
2012-12-31 14:00:00,38.82,38.92,38.82,38.91,38300.0,26.8753,26.9445,26.8753,26.9376,38300.0
2012-12-31 14:30:00,38.91,39.01,38.85,38.99,76700.0,26.9376,27.0068,26.8961,26.993,76700.0
2012-12-31 15:00:00,38.99,39.06,38.84,38.87,110800.0,26.993,27.0414,26.8891,26.9099,110800.0
2012-12-31 15:30:00,38.88,39.17,38.88,39.15,188300.0,26.9168,27.1176,26.9168,27.1038,188300.0
2013-01-02 09:30:00,39.91,39.91,39.61,39.78,67300.0,27.6299,27.6299,27.4222,27.5399,67300.0
2013-01-02 10:00:00,39.78,39.85,39.64,39.67,42200.0,27.5399,27.5884,27.443,27.4638,42200.0
2013-01-02 10:30:00,39.67,39.72,39.62,39.72,32100.0,27.4638,27.4984,27.4291,27.4984,32100.0
2013-01-02 11:00:00,39.73,39.77,39.69,39.71,34600.0,27.5053,27.533,27.4776,27.4914,34600.0
2013-01-02 11:30:00,39.72,39.72,39.66,39.67,26000.0,27.4984,27.4984,27.4568,27.4638,26000.0
2013-01-02 12:00:00,39.66,39.7,39.61,39.62,24600.0,27.4568,27.4845,27.4222,27.4291,24600.0
2013-01-02 12:30:00,39.64,39.71,39.63,39.67,26300.0,27.443,27.4914,27.4361,27.4638,26300.0
2013-01-02 13:00:00,39.67,39.75,39.66,39.73,18400.0,27.4638,27.5191,27.4568,27.5053,18400.0
2013-01-02 13:30:00,39.73,39.75,39.64,39.67,26000.0,27.5053,27.5191,27.443,27.4638,26000.0
2013-01-02 14:00:00,39.67,39.7,39.63,39.65,30900.0,27.4638,27.4845,27.4361,27.4499,30900.0
2013-01-02 14:30:00,39.65,39.65,39.6,39.63,37900.0,27.4499,27.4499,27.4153,27.4361,37900.0
2013-01-02 15:00:00,39.64,39.7,39.64,39.65,91300.0,27.443,27.4845,27.443,27.4499,91300.0
2013-01-02 15:30:00,39.66,39.87,39.65,39.87,190000.0,27.4568,27.6022,27.4499,27.6022,190000.0
2013-01-03 09:30:00,39.95,39.98,39.84,39.85,65400.0,27.6576,27.6784,27.5814,27.5884,65400.0
2013-01-03 10:00:00,39.86,39.88,39.76,39.79,34200.0,27.5953,27.6091,27.5261,27.5468,34200.0
2013-01-03 10:30:00,39.8,39.89,39.77,39.88,26200.0,27.5538,27.6161,27.533,27.6091,26200.0
2013-01-03 11:00:00,39.87,39.95,39.86,39.93,24600.0,27.6022,27.6576,27.5953,27.6438,24600.0
2013-01-03 11:30:00,39.92,39.96,39.88,39.92,28400.0,27.6368,27.6645,27.6091,27.6368,28400.0
2013-01-03 12:00:00,39.91,39.98,39.91,39.96,18900.0,27.6299,27.6784,27.6299,27.6645,18900.0
2013-01-03 12:30:00,39.97,39.98,39.89,39.94,17500.0,27.6714,27.6784,27.6161,27.6507,17500.0
2013-01-03 13:00:00,39.94,39.96,39.88,39.9,16600.0,27.6507,27.6645,27.6091,27.623,16600.0
2013-01-03 13:30:00,39.91,39.97,39.91,39.96,4900.0,27.6299,27.6714,27.6299,27.6645,4900.0
2013-01-03 14:00:00,39.95,39.96,39.76,39.8,40300.0,27.6576,27.6645,27.5261,27.5538,40300.0
2013-01-03 14:30:00,39.8,39.96,39.79,39.92,40300.0,27.5538,27.6645,27.5468,27.6368,40300.0
2013-01-03 15:00:00,39.93,39.93,39.8,39.83,55700.0,27.6438,27.6438,27.5538,27.5745,55700.0
2013-01-03 15:30:00,39.83,39.9,39.73,39.89,126700.0,27.5745,27.623,27.5053,27.6161,126700.0
2013-01-04 09:30:00,40.02,40.17,39.86,40.14,34900.0,27.7061,27.8099,27.5953,27.7891,34900.0
2013-01-04 10:00:00,40.17,40.28,40.13,40.25,26400.0,27.8099,27.8861,27.7822,27.8653,26400.0
2013-01-04 10:30:00,40.24,40.24,39.97,40.05,103700.0,27.8584,27.8584,27.6714,27.7268,103700.0
2013-01-04 11:00:00,40.05,40.13,40.05,40.08,43000.0,27.7268,27.7822,27.7268,27.7476,43000.0
2013-01-04 11:30:00,40.09,40.16,40.04,40.04,38800.0,27.7545,27.803,27.7199,27.7199,38800.0
2013-01-04 12:00:00,40.04,40.15,40.02,40.15,34400.0,27.7199,27.7961,27.7061,27.7961,34400.0
2013-01-04 12:30:00,40.15,40.23,40.15,40.22,25300.0,27.7961,27.8514,27.7961,27.8445,25300.0
2013-01-04 13:00:00,40.21,40.26,40.2,40.25,31400.0,27.8376,27.8722,27.8307,27.8653,31400.0
2013-01-04 13:30:00,40.25,40.32,40.25,40.28,23800.0,27.8653,27.9138,27.8653,27.8861,23800.0
2013-01-04 14:00:00,40.3,40.38,40.28,40.35,44600.0,27.8999,27.9553,27.8861,27.9345,44600.0
2013-01-04 14:30:00,40.35,40.35,40.27,40.33,52300.0,27.9345,27.9345,27.8791,27.9207,52300.0
2013-01-04 15:00:00,40.33,40.4,40.28,40.32,75200.0,27.9207,27.9691,27.8861,27.9138,75200.0
2013-01-04 15:30:00,40.34,40.35,40.27,40.33,128300.0,27.9276,27.9345,27.8791,27.9207,128300.0
2013-01-07 09:30:00,40.25,40.52,40.19,40.36,75300.0,27.8653,28.0522,27.8238,27.9414,75300.0
2013-01-07 10:00:00,40.36,40.38,40.23,40.34,75500.0,27.9414,27.9553,27.8514,27.9276,75500.0
2013-01-07 10:30:00,40.34,40.46,40.31,40.32,102600.0,27.9276,28.0107,27.9068,27.9138,102600.0
2013-01-07 11:00:00,40.32,40.4,40.32,40.35,37700.0,27.9138,27.9691,27.9138,27.9345,37700.0
2013-01-07 11:30:00,40.36,40.38,40.24,40.3,27800.0,27.9414,27.9553,27.8584,27.8999,27800.0
2013-01-07 12:00:00,40.3,40.36,40.29,40.35,26800.0,27.8999,27.9414,27.893,27.9345,26800.0
2013-01-07 12:30:00,40.35,40.38,40.3,40.32,23800.0,27.9345,27.9553,27.8999,27.9138,23800.0
2013-01-07 13:00:00,40.33,40.38,40.32,40.36,25500.0,27.9207,27.9553,27.9138,27.9414,25500.0
2013-01-07 13:30:00,40.35,40.39,40.33,40.37,22800.0,27.9345,27.9622,27.9207,27.9484,22800.0
2013-01-07 14:00:00,40.38,40.39,40.31,40.38,31600.0,27.9553,27.9622,27.9068,27.9553,31600.0
2013-01-07 14:30:00,40.36,40.41,40.32,40.41,40200.0,27.9414,27.9761,27.9138,27.9761,40200.0
2013-01-07 15:00:00,40.41,40.46,40.37,40.43,49500.0,27.9761,28.0107,27.9484,27.9899,49500.0
2013-01-07 15:30:00,40.42,40.44,40.3,40.31,174400.0,27.983,27.9968,27.8999,27.9068,174400.0
2013-01-08 09:30:00,40.15,40.28,40.08,40.2,52700.0,27.7961,27.8861,27.7476,27.8307,52700.0
2013-01-08 10:00:00,40.2,40.36,40.09,40.1,75000.0,27.8307,27.9414,27.7545,27.7614,75000.0
2013-01-08 10:30:00,40.1,40.2,40.08,40.11,95700.0,27.7614,27.8307,27.7476,27.7684,95700.0
2013-01-08 11:00:00,40.12,40.18,40.1,40.11,91300.0,27.7753,27.8168,27.7614,27.7684,91300.0
2013-01-08 11:30:00,40.12,40.18,40.09,40.16,24800.0,27.7753,27.8168,27.7545,27.803,24800.0
2013-01-08 12:00:00,40.17,40.18,40.12,40.12,24100.0,27.8099,27.8168,27.7753,27.7753,24100.0
2013-01-08 12:30:00,40.12,40.13,40.07,40.1,54900.0,27.7753,27.7822,27.7407,27.7614,54900.0
2013-01-08 13:00:00,40.1,40.15,40.09,40.14,27600.0,27.7614,27.7961,27.7545,27.7891,27600.0
2013-01-08 13:30:00,40.14,40.17,40.09,40.1,40500.0,27.7891,27.8099,27.7545,27.7614,40500.0
2013-01-08 14:00:00,40.11,40.13,40.01,40.04,50700.0,27.7684,27.7822,27.6991,27.7199,50700.0
2013-01-08 14:30:00,40.05,40.09,40.05,40.08,37000.0,27.7268,27.7545,27.7268,27.7476,37000.0
2013-01-08 15:00:00,40.07,40.2,40.07,40.16,58500.0,27.7407,27.8307,27.7407,27.803,58500.0
2013-01-08 15:30:00,40.16,40.32,40.11,40.31,275700.0,27.803,27.9138,27.7684,27.9068,275700.0
2013-01-09 09:30:00,40.2,40.45,40.05,40.41,68700.0,27.8307,28.0038,27.7268,27.9761,68700.0
2013-01-09 10:00:00,40.39,40.57,40.39,40.55,57800.0,27.9622,28.0868,27.9622,28.073,57800.0
2013-01-09 10:30:00,40.55,40.66,40.55,40.65,40200.0,28.073,28.1491,28.073,28.1422,40200.0
2013-01-09 11:00:00,40.65,40.66,40.61,40.65,18500.0,28.1422,28.1491,28.1145,28.1422,18500.0
2013-01-09 11:30:00,40.66,40.67,40.59,40.63,31000.0,28.1491,28.1561,28.1007,28.1284,31000.0
2013-01-09 12:00:00,40.62,40.69,40.62,40.69,20400.0,28.1214,28.1699,28.1214,28.1699,20400.0
2013-01-09 12:30:00,40.69,40.71,40.67,40.71,39300.0,28.1699,28.1838,28.1561,28.1838,39300.0
2013-01-09 13:00:00,40.72,40.72,40.64,40.69,21600.0,28.1907,28.1907,28.1353,28.1699,21600.0
2013-01-09 13:30:00,40.69,40.72,40.68,40.71,17000.0,28.1699,28.1907,28.163,28.1838,17000.0
2013-01-09 14:00:00,40.71,40.76,40.7,40.74,28500.0,28.1838,28.2184,28.1768,28.2045,28500.0
2013-01-09 14:30:00,40.75,40.77,40.72,40.75,35300.0,28.2114,28.2253,28.1907,28.2114,35300.0
2013-01-09 15:00:00,40.75,40.78,40.73,40.75,42900.0,28.2114,28.2322,28.1976,28.2114,42900.0
2013-01-09 15:30:00,40.75,40.75,40.68,40.72,152500.0,28.2114,28.2114,28.163,28.1907,152500.0
2013-01-10 09:30:00,40.92,40.93,40.74,40.84,47800.0,28.3291,28.3361,28.2045,28.2738,47800.0
2013-01-10 10:00:00,40.85,40.89,40.79,40.85,47600.0,28.2807,28.3084,28.2391,28.2807,47600.0
2013-01-10 10:30:00,40.86,40.86,40.77,40.78,45000.0,28.2876,28.2876,28.2253,28.2322,45000.0
2013-01-10 11:00:00,40.77,40.88,40.76,40.87,30800.0,28.2253,28.3014,28.2184,28.2945,30800.0
2013-01-10 11:30:00,40.88,40.92,40.84,40.92,19500.0,28.3014,28.3291,28.2738,28.3291,19500.0
2013-01-10 12:00:00,40.91,40.92,40.8,40.84,28800.0,28.3222,28.3291,28.2461,28.2738,28800.0
2013-01-10 12:30:00,40.85,41.01,40.85,41.01,27600.0,28.2807,28.3914,28.2807,28.3914,27600.0
2013-01-10 13:00:00,41.02,41.03,40.99,41.0,28000.0,28.3984,28.4053,28.3776,28.3845,28000.0
2013-01-10 13:30:00,41.0,41.04,40.98,41.02,22100.0,28.3845,28.4122,28.3707,28.3984,22100.0
2013-01-10 14:00:00,41.03,41.04,41.0,41.02,21900.0,28.4053,28.4122,28.3845,28.3984,21900.0
2013-01-10 14:30:00,41.02,41.07,41.01,41.05,28800.0,28.3984,28.433,28.3914,28.4191,28800.0
2013-01-10 15:00:00,41.05,41.12,41.05,41.11,37900.0,28.4191,28.4676,28.4191,28.4607,37900.0
2013-01-10 15:30:00,41.11,41.21,41.09,41.18,141200.0,28.4607,28.5299,28.4468,28.5091,141200.0
2013-01-11 09:30:00,41.26,41.3,41.2,41.25,65800.0,28.5645,28.5922,28.523,28.5576,65800.0
2013-01-11 10:00:00,41.24,41.24,40.97,41.03,39500.0,28.5507,28.5507,28.3638,28.4053,39500.0
2013-01-11 10:30:00,41.04,41.19,41.03,41.15,23400.0,28.4122,28.5161,28.4053,28.4884,23400.0
2013-01-11 11:00:00,41.15,41.2,41.12,41.16,19100.0,28.4884,28.523,28.4676,28.4953,19100.0
2013-01-11 11:30:00,41.15,41.26,41.15,41.24,15400.0,28.4884,28.5645,28.4884,28.5507,15400.0
2013-01-11 12:00:00,41.24,41.24,41.18,41.2,14900.0,28.5507,28.5507,28.5091,28.523,14900.0
2013-01-11 12:30:00,41.18,41.25,41.17,41.24,20300.0,28.5091,28.5576,28.5022,28.5507,20300.0
2013-01-11 13:00:00,41.23,41.25,41.17,41.19,22100.0,28.5438,28.5576,28.5022,28.5161,22100.0
2013-01-11 13:30:00,41.2,41.26,41.19,41.22,31800.0,28.523,28.5645,28.5161,28.5368,31800.0
2013-01-11 14:00:00,41.22,41.26,41.21,41.23,26700.0,28.5368,28.5645,28.5299,28.5438,26700.0
2013-01-11 14:30:00,41.24,41.26,41.23,41.25,28400.0,28.5507,28.5645,28.5438,28.5576,28400.0
2013-01-11 15:00:00,41.25,41.3,41.23,41.3,46900.0,28.5576,28.5922,28.5438,28.5922,46900.0
2013-01-11 15:30:00,41.3,41.3,41.24,41.25,92400.0,28.5922,28.5922,28.5507,28.5576,92400.0
2013-01-14 09:30:00,41.22,41.26,41.12,41.13,67700.0,28.5368,28.5645,28.4676,28.4745,67700.0
2013-01-14 10:00:00,41.13,41.13,41.02,41.1,48900.0,28.4745,28.4745,28.3984,28.4538,48900.0
2013-01-14 10:30:00,41.1,41.19,41.1,41.17,25600.0,28.4538,28.5161,28.4538,28.5022,25600.0
2013-01-14 11:00:00,41.17,41.2,41.12,41.12,29800.0,28.5022,28.523,28.4676,28.4676,29800.0
2013-01-14 11:30:00,41.12,41.15,41.06,41.14,22600.0,28.4676,28.4884,28.4261,28.4814,22600.0
2013-01-14 12:00:00,41.16,41.16,41.08,41.09,15200.0,28.4953,28.4953,28.4399,28.4468,15200.0
2013-01-14 12:30:00,41.09,41.11,41.05,41.05,35200.0,28.4468,28.4607,28.4191,28.4191,35200.0
2013-01-14 13:00:00,41.05,41.11,41.03,41.08,42100.0,28.4191,28.4607,28.4053,28.4399,42100.0
2013-01-14 13:30:00,41.09,41.16,41.08,41.16,33700.0,28.4468,28.4953,28.4399,28.4953,33700.0
2013-01-14 14:00:00,41.15,41.24,41.15,41.19,35300.0,28.4884,28.5507,28.4884,28.5161,35300.0
2013-01-14 14:30:00,41.19,41.22,41.11,41.21,47900.0,28.5161,28.5368,28.4607,28.5299,47900.0
2013-01-14 15:00:00,41.21,41.28,41.21,41.24,61400.0,28.5299,28.5784,28.5299,28.5507,61400.0
2013-01-14 15:30:00,41.25,41.26,41.12,41.21,142800.0,28.5576,28.5645,28.4676,28.5299,142800.0
2013-01-15 09:30:00,41.16,41.21,40.91,41.02,76600.0,28.4953,28.5299,28.3222,28.3984,76600.0
2013-01-15 10:00:00,41.03,41.07,40.91,40.91,39400.0,28.4053,28.433,28.3222,28.3222,39400.0
2013-01-15 10:30:00,40.91,41.05,40.91,41.01,39900.0,28.3222,28.4191,28.3222,28.3914,39900.0
2013-01-15 11:00:00,41.02,41.02,40.87,40.89,39000.0,28.3984,28.3984,28.2945,28.3084,39000.0
2013-01-15 11:30:00,40.89,40.91,40.85,40.86,90500.0,28.3084,28.3222,28.2807,28.2876,90500.0
2013-01-15 12:00:00,40.85,40.97,40.85,40.95,46400.0,28.2807,28.3638,28.2807,28.3499,46400.0
2013-01-15 12:30:00,40.96,41.02,40.95,40.97,173500.0,28.3568,28.3984,28.3499,28.3638,173500.0
2013-01-15 13:00:00,40.98,41.0,40.91,40.94,51000.0,28.3707,28.3845,28.3222,28.343,51000.0
2013-01-15 13:30:00,40.95,40.95,40.8,40.83,82200.0,28.3499,28.3499,28.2461,28.2668,82200.0
2013-01-15 14:00:00,40.83,40.94,40.82,40.9,53300.0,28.2668,28.343,28.2599,28.3153,53300.0
2013-01-15 14:30:00,40.91,40.96,40.91,40.95,40700.0,28.3222,28.3568,28.3222,28.3499,40700.0
2013-01-15 15:00:00,40.95,41.06,40.95,41.02,83200.0,28.3499,28.4261,28.3499,28.3984,83200.0
2013-01-15 15:30:00,41.03,41.07,40.99,41.03,219200.0,28.4053,28.433,28.3776,28.4053,219200.0
2013-01-16 09:30:00,40.8,40.9,40.72,40.79,56200.0,28.2461,28.3153,28.1907,28.2391,56200.0
2013-01-16 10:00:00,40.8,40.95,40.8,40.93,55200.0,28.2461,28.3499,28.2461,28.3361,55200.0
2013-01-16 10:30:00,40.93,41.02,40.92,41.01,24800.0,28.3361,28.3984,28.3291,28.3914,24800.0
2013-01-16 11:00:00,41.0,41.16,40.99,41.12,25300.0,28.3845,28.4953,28.3776,28.4676,25300.0
2013-01-16 11:30:00,41.12,41.15,41.06,41.08,16800.0,28.4676,28.4884,28.4261,28.4399,16800.0
2013-01-16 12:00:00,41.06,41.11,41.05,41.06,17400.0,28.4261,28.4607,28.4191,28.4261,17400.0
2013-01-16 12:30:00,41.05,41.06,40.98,41.02,19600.0,28.4191,28.4261,28.3707,28.3984,19600.0
2013-01-16 13:00:00,41.03,41.04,41.0,41.02,17300.0,28.4053,28.4122,28.3845,28.3984,17300.0
2013-01-16 13:30:00,41.03,41.05,41.0,41.0,18300.0,28.4053,28.4191,28.3845,28.3845,18300.0
2013-01-16 14:00:00,41.0,41.02,40.98,40.99,23300.0,28.3845,28.3984,28.3707,28.3776,23300.0
2013-01-16 14:30:00,40.99,41.0,40.95,40.98,28100.0,28.3776,28.3845,28.3499,28.3707,28100.0
2013-01-16 15:00:00,40.98,41.03,40.97,41.01,38100.0,28.3707,28.4053,28.3638,28.3914,38100.0
2013-01-16 15:30:00,41.0,41.04,41.0,41.01,83600.0,28.3845,28.4122,28.3845,28.3914,83600.0
2013-01-17 09:30:00,41.12,41.17,40.95,41.1,29100.0,28.4676,28.5022,28.3499,28.4538,29100.0
2013-01-17 10:00:00,41.09,41.21,41.04,41.2,17400.0,28.4468,28.5299,28.4122,28.523,17400.0
2013-01-17 10:30:00,41.23,41.25,41.14,41.14,13700.0,28.5438,28.5576,28.4814,28.4814,13700.0
2013-01-17 11:00:00,41.14,41.22,41.14,41.22,10400.0,28.4814,28.5368,28.4814,28.5368,10400.0
2013-01-17 11:30:00,41.21,41.28,41.2,41.23,26300.0,28.5299,28.5784,28.523,28.5438,26300.0
2013-01-17 12:00:00,41.22,41.25,41.16,41.23,19500.0,28.5368,28.5576,28.4953,28.5438,19500.0
2013-01-17 12:30:00,41.26,41.28,41.23,41.26,11900.0,28.5645,28.5784,28.5438,28.5645,11900.0
2013-01-17 13:00:00,41.26,41.28,41.22,41.22,31300.0,28.5645,28.5784,28.5368,28.5368,31300.0
2013-01-17 13:30:00,41.22,41.35,41.22,41.35,26700.0,28.5368,28.6268,28.5368,28.6268,26700.0
2013-01-17 14:00:00,41.35,41.42,41.31,41.35,37500.0,28.6268,28.6753,28.5991,28.6268,37500.0
2013-01-17 14:30:00,41.35,41.38,41.35,41.38,23000.0,28.6268,28.6476,28.6268,28.6476,23000.0
2013-01-17 15:00:00,41.37,41.4,41.35,41.37,37700.0,28.6407,28.6614,28.6268,28.6407,37700.0
2013-01-17 15:30:00,41.38,41.4,41.27,41.27,161300.0,28.6476,28.6614,28.5714,28.5714,161300.0
2013-01-18 09:30:00,41.32,41.32,40.93,41.19,178800.0,28.6061,28.6061,28.3361,28.5161,178800.0
2013-01-18 10:00:00,41.17,41.36,41.17,41.35,31100.0,28.5022,28.6338,28.5022,28.6268,31100.0
2013-01-18 10:30:00,41.34,41.44,41.33,41.41,38700.0,28.6199,28.6891,28.613,28.6684,38700.0
2013-01-18 11:00:00,41.41,41.52,41.39,41.5,42800.0,28.6684,28.7445,28.6545,28.7307,42800.0
2013-01-18 11:30:00,41.49,41.52,41.43,41.49,49000.0,28.7238,28.7445,28.6822,28.7238,49000.0
2013-01-18 12:00:00,41.47,41.49,41.46,41.48,33300.0,28.7099,28.7238,28.703,28.7168,33300.0
2013-01-18 12:30:00,41.48,41.54,41.44,41.52,46700.0,28.7168,28.7584,28.6891,28.7445,46700.0
2013-01-18 13:00:00,41.53,41.57,41.52,41.56,30300.0,28.7514,28.7791,28.7445,28.7722,30300.0
2013-01-18 13:30:00,41.56,41.62,41.55,41.58,32800.0,28.7722,28.8137,28.7653,28.7861,32800.0
2013-01-18 14:00:00,41.58,41.58,41.53,41.56,32000.0,28.7861,28.7861,28.7514,28.7722,32000.0
2013-01-18 14:30:00,41.57,41.58,41.52,41.56,38500.0,28.7791,28.7861,28.7445,28.7722,38500.0
2013-01-18 15:00:00,41.57,41.57,41.49,41.53,46500.0,28.7791,28.7791,28.7238,28.7514,46500.0
2013-01-18 15:30:00,41.54,41.66,41.54,41.61,326000.0,28.7584,28.8414,28.7584,28.8068,326000.0
2013-01-22 09:30:00,41.7,42.2,41.62,42.13,72800.0,28.8691,29.2153,28.8137,29.1668,72800.0
2013-01-22 10:00:00,42.1,42.17,42.04,42.07,68600.0,29.1461,29.1945,29.1045,29.1253,68600.0
2013-01-22 10:30:00,42.07,42.16,42.07,42.13,45100.0,29.1253,29.1876,29.1253,29.1668,45100.0
2013-01-22 11:00:00,42.12,42.12,42.08,42.1,50600.0,29.1599,29.1599,29.1322,29.1461,50600.0
2013-01-22 11:30:00,42.1,42.12,42.04,42.11,89700.0,29.1461,29.1599,29.1045,29.153,89700.0
2013-01-22 12:00:00,42.11,42.13,42.05,42.1,92300.0,29.153,29.1668,29.1114,29.1461,92300.0
2013-01-22 12:30:00,42.1,42.17,42.09,42.17,39400.0,29.1461,29.1945,29.1391,29.1945,39400.0
2013-01-22 13:00:00,42.16,42.24,42.15,42.22,38900.0,29.1876,29.243,29.1807,29.2291,38900.0
2013-01-22 13:30:00,42.22,42.24,42.21,42.22,30900.0,29.2291,29.243,29.2222,29.2291,30900.0
2013-01-22 14:00:00,42.22,42.3,42.21,42.27,33800.0,29.2291,29.2845,29.2222,29.2637,33800.0
2013-01-22 14:30:00,42.28,42.37,42.28,42.33,49100.0,29.2707,29.333,29.2707,29.3053,49100.0
2013-01-22 15:00:00,42.33,42.38,42.31,42.35,54000.0,29.3053,29.3399,29.2914,29.3191,54000.0
2013-01-22 15:30:00,42.35,42.43,42.33,42.42,106400.0,29.3191,29.3745,29.3053,29.3676,106400.0
2013-01-23 09:30:00,42.33,42.38,42.09,42.1,30300.0,29.3053,29.3399,29.1391,29.1461,30300.0
2013-01-23 10:00:00,42.1,42.24,42.09,42.1,25300.0,29.1461,29.243,29.1391,29.1461,25300.0
2013-01-23 10:30:00,42.1,42.18,42.07,42.18,22700.0,29.1461,29.2014,29.1253,29.2014,22700.0
2013-01-23 11:00:00,42.19,42.25,42.18,42.2,16600.0,29.2084,29.2499,29.2014,29.2153,16600.0
2013-01-23 11:30:00,42.2,42.32,42.19,42.31,18800.0,29.2153,29.2984,29.2084,29.2914,18800.0
2013-01-23 12:00:00,42.32,42.33,42.26,42.27,29800.0,29.2984,29.3053,29.2568,29.2637,29800.0
2013-01-23 12:30:00,42.27,42.32,42.26,42.31,15000.0,29.2637,29.2984,29.2568,29.2914,15000.0
2013-01-23 13:00:00,42.31,42.34,42.26,42.27,19000.0,29.2914,29.3122,29.2568,29.2637,19000.0
2013-01-23 13:30:00,42.26,42.31,42.25,42.25,16200.0,29.2568,29.2914,29.2499,29.2499,16200.0
2013-01-23 14:00:00,42.25,42.34,42.25,42.27,17600.0,29.2499,29.3122,29.2499,29.2637,17600.0
2013-01-23 14:30:00,42.27,42.27,42.23,42.26,18700.0,29.2637,29.2637,29.2361,29.2568,18700.0
2013-01-23 15:00:00,42.27,42.32,42.27,42.31,30200.0,29.2637,29.2984,29.2637,29.2914,30200.0
2013-01-23 15:30:00,42.31,42.36,42.29,42.36,90100.0,29.2914,29.3261,29.2776,29.3261,90100.0
2013-01-24 09:30:00,42.43,42.77,42.32,42.46,39800.0,29.3745,29.6099,29.2984,29.3953,39800.0
2013-01-24 10:00:00,42.47,42.64,42.46,42.5,24700.0,29.4022,29.5199,29.3953,29.423,24700.0
2013-01-24 10:30:00,42.52,42.56,42.48,42.53,18300.0,29.4368,29.4645,29.4091,29.4437,18300.0
2013-01-24 11:00:00,42.51,42.65,42.51,42.61,17000.0,29.4299,29.5268,29.4299,29.4991,17000.0
2013-01-24 11:30:00,42.61,42.64,42.55,42.59,21800.0,29.4991,29.5199,29.4576,29.4853,21800.0
2013-01-24 12:00:00,42.58,42.59,42.46,42.57,14600.0,29.4784,29.4853,29.3953,29.4714,14600.0
2013-01-24 12:30:00,42.55,42.56,42.47,42.5,25000.0,29.4576,29.4645,29.4022,29.423,25000.0
2013-01-24 13:00:00,42.5,42.58,42.5,42.57,18300.0,29.423,29.4784,29.423,29.4714,18300.0
2013-01-24 13:30:00,42.58,42.59,42.44,42.5,30100.0,29.4784,29.4853,29.3814,29.423,30100.0
2013-01-24 14:00:00,42.49,42.53,42.45,42.51,19800.0,29.4161,29.4437,29.3884,29.4299,19800.0
2013-01-24 14:30:00,42.5,42.59,42.5,42.57,25100.0,29.423,29.4853,29.423,29.4714,25100.0
2013-01-24 15:00:00,42.56,42.61,42.55,42.59,48000.0,29.4645,29.4991,29.4576,29.4853,48000.0
2013-01-24 15:30:00,42.58,42.64,42.49,42.52,96300.0,29.4784,29.5199,29.4161,29.4368,96300.0
2013-01-25 09:30:00,42.51,42.74,42.39,42.52,36600.0,29.4299,29.5891,29.3468,29.4368,36600.0
2013-01-25 10:00:00,42.53,42.53,42.37,42.37,30500.0,29.4437,29.4437,29.333,29.333,30500.0
2013-01-25 10:30:00,42.35,42.48,42.33,42.48,22200.0,29.3191,29.4091,29.3053,29.4091,22200.0
2013-01-25 11:00:00,42.48,42.55,42.46,42.48,29500.0,29.4091,29.4576,29.3953,29.4091,29500.0
2013-01-25 11:30:00,42.49,42.56,42.49,42.54,27800.0,29.4161,29.4645,29.4161,29.4507,27800.0
2013-01-25 12:00:00,42.53,42.67,42.51,42.58,53900.0,29.4437,29.5407,29.4299,29.4784,53900.0
2013-01-25 12:30:00,42.56,42.61,42.53,42.55,15600.0,29.4645,29.4991,29.4437,29.4576,15600.0
2013-01-25 13:00:00,42.55,42.63,42.53,42.62,21500.0,29.4576,29.513,29.4437,29.5061,21500.0
2013-01-25 13:30:00,42.62,42.67,42.6,42.66,14900.0,29.5061,29.5407,29.4922,29.5337,14900.0
2013-01-25 14:00:00,42.66,42.8,42.66,42.77,37600.0,29.5337,29.6307,29.5337,29.6099,37600.0
2013-01-25 14:30:00,42.77,42.83,42.74,42.74,31100.0,29.6099,29.6514,29.5891,29.5891,31100.0
2013-01-25 15:00:00,42.74,42.8,42.72,42.78,57100.0,29.5891,29.6307,29.5753,29.6168,57100.0
2013-01-25 15:30:00,42.79,42.79,42.66,42.79,94700.0,29.6237,29.6237,29.5337,29.6237,94700.0
2013-01-28 09:30:00,42.76,42.8,42.41,42.51,104600.0,29.603,29.6307,29.3607,29.4299,104600.0
2013-01-28 10:00:00,42.5,42.51,42.25,42.32,79600.0,29.423,29.4299,29.2499,29.2984,79600.0
2013-01-28 10:30:00,42.31,42.41,42.29,42.39,23900.0,29.2914,29.3607,29.2776,29.3468,23900.0
2013-01-28 11:00:00,42.39,42.4,42.33,42.39,13500.0,29.3468,29.3537,29.3053,29.3468,13500.0
2013-01-28 11:30:00,42.42,42.43,42.34,42.39,17400.0,29.3676,29.3745,29.3122,29.3468,17400.0
2013-01-28 12:00:00,42.39,42.44,42.36,42.4,24900.0,29.3468,29.3814,29.3261,29.3537,24900.0
2013-01-28 12:30:00,42.41,42.44,42.36,42.4,18500.0,29.3607,29.3814,29.3261,29.3537,18500.0
2013-01-28 13:00:00,42.4,42.46,42.34,42.37,23700.0,29.3537,29.3953,29.3122,29.333,23700.0
2013-01-28 13:30:00,42.37,42.47,42.37,42.44,21900.0,29.333,29.4022,29.333,29.3814,21900.0
2013-01-28 14:00:00,42.43,42.45,42.39,42.43,19300.0,29.3745,29.3884,29.3468,29.3745,19300.0
2013-01-28 14:30:00,42.43,42.43,42.32,42.32,29600.0,29.3745,29.3745,29.2984,29.2984,29600.0
2013-01-28 15:00:00,42.32,42.35,42.29,42.32,39400.0,29.2984,29.3191,29.2776,29.2984,39400.0
2013-01-28 15:30:00,42.31,42.36,42.25,42.28,93900.0,29.2914,29.3261,29.2499,29.2707,93900.0
2013-01-29 09:30:00,42.12,42.47,42.12,42.4,52100.0,29.1599,29.4022,29.1599,29.3537,52100.0
2013-01-29 10:00:00,42.39,42.57,42.35,42.48,47400.0,29.3468,29.4714,29.3191,29.4091,47400.0
2013-01-29 10:30:00,42.49,42.61,42.47,42.57,24600.0,29.4161,29.4991,29.4022,29.4714,24600.0
2013-01-29 11:00:00,42.56,42.57,42.52,42.57,19200.0,29.4645,29.4714,29.4368,29.4714,19200.0
2013-01-29 11:30:00,42.58,42.62,42.56,42.59,27200.0,29.4784,29.5061,29.4645,29.4853,27200.0
2013-01-29 12:00:00,42.59,42.62,42.58,42.61,27900.0,29.4853,29.5061,29.4784,29.4991,27900.0
2013-01-29 12:30:00,42.61,42.72,42.6,42.71,24500.0,29.4991,29.5753,29.4922,29.5684,24500.0
2013-01-29 13:00:00,42.7,42.74,42.68,42.73,25000.0,29.5614,29.5891,29.5476,29.5822,25000.0
2013-01-29 13:30:00,42.74,42.78,42.7,42.75,28900.0,29.5891,29.6168,29.5614,29.5961,28900.0
2013-01-29 14:00:00,42.75,42.76,42.7,42.72,42900.0,29.5961,29.603,29.5614,29.5753,42900.0
2013-01-29 14:30:00,42.72,42.75,42.68,42.71,35700.0,29.5753,29.5961,29.5476,29.5684,35700.0
2013-01-29 15:00:00,42.7,42.76,42.66,42.75,50200.0,29.5614,29.603,29.5337,29.5961,50200.0
2013-01-29 15:30:00,42.74,42.75,42.69,42.71,113100.0,29.5891,29.5961,29.5545,29.5684,113100.0
2013-01-30 09:30:00,42.65,42.85,42.39,42.45,52200.0,29.5268,29.6653,29.3468,29.3884,52200.0
2013-01-30 10:00:00,42.44,42.53,42.41,42.46,66600.0,29.3814,29.4437,29.3607,29.3953,66600.0
2013-01-30 10:30:00,42.46,42.53,42.45,42.51,41200.0,29.3953,29.4437,29.3884,29.4299,41200.0
2013-01-30 11:00:00,42.51,42.56,42.5,42.52,17300.0,29.4299,29.4645,29.423,29.4368,17300.0
2013-01-30 11:30:00,42.51,42.59,42.51,42.55,11100.0,29.4299,29.4853,29.4299,29.4576,11100.0
2013-01-30 12:00:00,42.56,42.59,42.55,42.57,13600.0,29.4645,29.4853,29.4576,29.4714,13600.0
2013-01-30 12:30:00,42.57,42.7,42.56,42.68,16100.0,29.4714,29.5614,29.4645,29.5476,16100.0
2013-01-30 13:00:00,42.7,42.7,42.62,42.67,19300.0,29.5614,29.5614,29.5061,29.5407,19300.0
2013-01-30 13:30:00,42.67,42.69,42.62,42.67,27200.0,29.5407,29.5545,29.5061,29.5407,27200.0
2013-01-30 14:00:00,42.68,42.7,42.6,42.63,23600.0,29.5476,29.5614,29.4922,29.513,23600.0
2013-01-30 14:30:00,42.63,42.63,42.52,42.59,24000.0,29.513,29.513,29.4368,29.4853,24000.0
2013-01-30 15:00:00,42.59,42.63,42.55,42.56,42300.0,29.4853,29.513,29.4576,29.4645,42300.0
2013-01-30 15:30:00,42.56,42.56,42.48,42.52,88700.0,29.4645,29.4645,29.4091,29.4368,88700.0
2013-01-31 09:30:00,42.53,42.65,42.41,42.6,36200.0,29.4437,29.5268,29.3607,29.4922,36200.0
2013-01-31 10:00:00,42.59,42.7,42.55,42.63,24400.0,29.4853,29.5614,29.4576,29.513,24400.0
2013-01-31 10:30:00,42.61,42.73,42.61,42.71,23800.0,29.4991,29.5822,29.4991,29.5684,23800.0
2013-01-31 11:00:00,42.69,42.72,42.58,42.6,19000.0,29.5545,29.5753,29.4784,29.4922,19000.0
2013-01-31 11:30:00,42.58,42.58,42.51,42.53,18100.0,29.4784,29.4784,29.4299,29.4437,18100.0
2013-01-31 12:00:00,42.53,42.6,42.51,42.52,35100.0,29.4437,29.4922,29.4299,29.4368,35100.0
2013-01-31 12:30:00,42.53,42.68,42.53,42.68,16800.0,29.4437,29.5476,29.4437,29.5476,16800.0
2013-01-31 13:00:00,42.68,42.69,42.6,42.6,13100.0,29.5476,29.5545,29.4922,29.4922,13100.0
2013-01-31 13:30:00,42.61,42.61,42.54,42.56,23900.0,29.4991,29.4991,29.4507,29.4645,23900.0
2013-01-31 14:00:00,42.56,42.57,42.52,42.54,21600.0,29.4645,29.4714,29.4368,29.4507,21600.0
2013-01-31 14:30:00,42.54,42.59,42.54,42.54,23400.0,29.4507,29.4853,29.4507,29.4507,23400.0
2013-01-31 15:00:00,42.53,42.56,42.49,42.54,26800.0,29.4437,29.4645,29.4161,29.4507,26800.0
2013-01-31 15:30:00,42.53,42.58,42.42,42.47,169900.0,29.4437,29.4784,29.3676,29.4022,169900.0
2013-02-01 09:30:00,42.76,43.09,42.65,43.07,82800.0,29.603,29.8314,29.5268,29.8176,82800.0
2013-02-01 10:00:00,43.07,43.2,43.03,43.09,59100.0,29.8176,29.9076,29.7899,29.8314,59100.0
2013-02-01 10:30:00,43.09,43.22,43.07,43.21,34000.0,29.8314,29.9214,29.8176,29.9145,34000.0
2013-02-01 11:00:00,43.21,43.35,43.21,43.32,26100.0,29.9145,30.0114,29.9145,29.9907,26100.0
2013-02-01 11:30:00,43.34,43.34,43.3,43.34,25000.0,30.0045,30.0045,29.9768,30.0045,25000.0
2013-02-01 12:00:00,43.32,43.34,43.28,43.32,36900.0,29.9907,30.0045,29.963,29.9907,36900.0
2013-02-01 12:30:00,43.32,43.33,43.28,43.33,55500.0,29.9907,29.9976,29.963,29.9976,55500.0
2013-02-01 13:00:00,43.32,43.39,43.31,43.32,35700.0,29.9907,30.0391,29.9837,29.9907,35700.0
2013-02-01 13:30:00,43.32,43.36,43.32,43.35,23600.0,29.9907,30.0184,29.9907,30.0114,23600.0
2013-02-01 14:00:00,43.35,43.38,43.33,43.37,34900.0,30.0114,30.0322,29.9976,30.0253,34900.0
2013-02-01 14:30:00,43.37,43.41,43.34,43.37,42300.0,30.0253,30.053,30.0045,30.0253,42300.0
2013-02-01 15:00:00,43.37,43.37,43.33,43.33,40600.0,30.0253,30.0253,29.9976,29.9976,40600.0
2013-02-01 15:30:00,43.33,43.5,43.33,43.48,128600.0,29.9976,30.1153,29.9976,30.1014,128600.0
2013-02-04 09:30:00,43.36,43.47,43.03,43.23,39200.0,30.0184,30.0945,29.7899,29.9284,39200.0
2013-02-04 10:00:00,43.23,43.39,43.21,43.29,58200.0,29.9284,30.0391,29.9145,29.9699,58200.0
2013-02-04 10:30:00,43.27,43.27,43.13,43.15,40400.0,29.9561,29.9561,29.8591,29.873,40400.0
2013-02-04 11:00:00,43.14,43.26,43.13,43.2,33100.0,29.8661,29.9491,29.8591,29.9076,33100.0
2013-02-04 11:30:00,43.21,43.27,43.2,43.27,34000.0,29.9145,29.9561,29.9076,29.9561,34000.0
2013-02-04 12:00:00,43.26,43.37,43.21,43.32,56400.0,29.9491,30.0253,29.9145,29.9907,56400.0
2013-02-04 12:30:00,43.31,43.39,43.29,43.33,39000.0,29.9837,30.0391,29.9699,29.9976,39000.0
2013-02-04 13:00:00,43.32,43.45,43.32,43.41,41400.0,29.9907,30.0807,29.9907,30.053,41400.0
2013-02-04 13:30:00,43.41,43.43,43.35,43.36,37600.0,30.053,30.0668,30.0114,30.0184,37600.0
2013-02-04 14:00:00,43.37,43.4,43.3,43.4,47300.0,30.0253,30.0461,29.9768,30.0461,47300.0
2013-02-04 14:30:00,43.4,43.4,43.33,43.38,41400.0,30.0461,30.0461,29.9976,30.0322,41400.0
2013-02-04 15:00:00,43.38,43.46,43.34,43.44,77400.0,30.0322,30.0876,30.0045,30.0737,77400.0
2013-02-04 15:30:00,43.44,43.47,43.31,43.31,173500.0,30.0737,30.0945,29.9837,29.9837,173500.0
2013-02-05 09:30:00,43.63,43.65,43.4,43.51,42800.0,30.2053,30.2191,30.0461,30.1222,42800.0
2013-02-05 10:00:00,43.51,43.54,43.42,43.49,25600.0,30.1222,30.143,30.0599,30.1084,25600.0
2013-02-05 10:30:00,43.48,43.57,43.46,43.51,58300.0,30.1014,30.1637,30.0876,30.1222,58300.0
2013-02-05 11:00:00,43.5,43.54,43.45,43.52,23100.0,30.1153,30.143,30.0807,30.1291,23100.0
2013-02-05 11:30:00,43.52,43.54,43.48,43.49,27900.0,30.1291,30.143,30.1014,30.1084,27900.0
2013-02-05 12:00:00,43.5,43.55,43.49,43.53,28300.0,30.1153,30.1499,30.1084,30.1361,28300.0
2013-02-05 12:30:00,43.53,43.57,43.51,43.56,20500.0,30.1361,30.1637,30.1222,30.1568,20500.0
2013-02-05 13:00:00,43.56,43.64,43.56,43.63,30800.0,30.1568,30.2122,30.1568,30.2053,30800.0
2013-02-05 13:30:00,43.63,43.72,43.63,43.71,29200.0,30.2053,30.2676,30.2053,30.2607,29200.0
2013-02-05 14:00:00,43.71,43.71,43.64,43.66,46300.0,30.2607,30.2607,30.2122,30.2261,46300.0
2013-02-05 14:30:00,43.66,43.7,43.66,43.69,33700.0,30.2261,30.2537,30.2261,30.2468,33700.0
2013-02-05 15:00:00,43.68,43.68,43.59,43.61,37800.0,30.2399,30.2399,30.1776,30.1914,37800.0
2013-02-05 15:30:00,43.61,43.62,43.52,43.52,84100.0,30.1914,30.1984,30.1291,30.1291,84100.0
2013-02-06 09:30:00,43.31,43.61,43.31,43.49,41900.0,29.9837,30.1914,29.9837,30.1084,41900.0
2013-02-06 10:00:00,43.5,43.63,43.49,43.56,24900.0,30.1153,30.2053,30.1084,30.1568,24900.0
2013-02-06 10:30:00,43.58,43.58,43.47,43.57,30900.0,30.1707,30.1707,30.0945,30.1637,30900.0
2013-02-06 11:00:00,43.57,43.74,43.57,43.72,40400.0,30.1637,30.2814,30.1637,30.2676,40400.0
2013-02-06 11:30:00,43.71,43.83,43.7,43.83,33000.0,30.2607,30.3437,30.2537,30.3437,33000.0
2013-02-06 12:00:00,43.83,43.86,43.75,43.75,38400.0,30.3437,30.3645,30.2884,30.2884,38400.0
2013-02-06 12:30:00,43.75,43.83,43.71,43.82,36700.0,30.2884,30.3437,30.2607,30.3368,36700.0
2013-02-06 13:00:00,43.81,43.84,43.72,43.75,43300.0,30.3299,30.3507,30.2676,30.2884,43300.0
2013-02-06 13:30:00,43.75,43.87,43.74,43.86,49500.0,30.2884,30.3714,30.2814,30.3645,49500.0
2013-02-06 14:00:00,43.85,43.94,43.78,43.94,53500.0,30.3576,30.4199,30.3091,30.4199,53500.0
2013-02-06 14:30:00,43.94,43.96,43.84,43.93,51200.0,30.4199,30.4337,30.3507,30.413,51200.0
2013-02-06 15:00:00,43.93,43.95,43.77,43.89,71000.0,30.413,30.4268,30.3022,30.3853,71000.0
2013-02-06 15:30:00,43.9,43.99,43.87,43.96,113700.0,30.3922,30.4545,30.3714,30.4337,113700.0
2013-02-07 09:30:00,46.88,47.25,44.36,44.99,246600.0,32.4553,32.7114,30.7107,31.1468,246600.0
2013-02-07 10:00:00,45.0,45.12,44.75,44.88,145200.0,31.1537,31.2368,30.9807,31.0707,145200.0
2013-02-07 10:30:00,44.86,44.93,44.53,44.85,75400.0,31.0568,31.1053,30.8284,31.0499,75400.0
2013-02-07 11:00:00,44.83,45.01,44.53,44.63,80700.0,31.0361,31.1607,30.8284,30.8976,80700.0
2013-02-07 11:30:00,44.62,44.69,44.52,44.64,59500.0,30.8907,30.9391,30.8214,30.9045,59500.0
2013-02-07 12:00:00,44.64,44.75,44.62,44.65,47200.0,30.9045,30.9807,30.8907,30.9114,47200.0
2013-02-07 12:30:00,44.65,44.69,44.62,44.65,41600.0,30.9114,30.9391,30.8907,30.9114,41600.0
2013-02-07 13:00:00,44.65,44.73,44.62,44.71,50100.0,30.9114,30.9668,30.8907,30.953,50100.0
2013-02-07 13:30:00,44.72,44.8,44.67,44.71,31400.0,30.9599,31.0153,30.9253,30.953,31400.0
2013-02-07 14:00:00,44.69,44.74,44.54,44.59,66700.0,30.9391,30.9737,30.8353,30.8699,66700.0
2013-02-07 14:30:00,44.58,44.58,44.47,44.55,74100.0,30.863,30.863,30.7868,30.8422,74100.0
2013-02-07 15:00:00,44.52,44.54,44.37,44.39,54900.0,30.8214,30.8353,30.7176,30.7314,54900.0
2013-02-07 15:30:00,44.4,44.46,44.37,44.41,147400.0,30.7384,30.7799,30.7176,30.7453,147400.0
2013-02-08 09:30:00,44.5,44.63,44.21,44.45,70900.0,30.8076,30.8976,30.6068,30.773,70900.0
2013-02-08 10:00:00,44.48,44.6,44.39,44.4,47800.0,30.7937,30.8768,30.7314,30.7384,47800.0
2013-02-08 10:30:00,44.41,44.53,44.35,44.4,30600.0,30.7453,30.8284,30.7037,30.7384,30600.0
2013-02-08 11:00:00,44.39,44.42,44.29,44.29,34200.0,30.7314,30.7522,30.6622,30.6622,34200.0
2013-02-08 11:30:00,44.28,44.53,44.25,44.51,27900.0,30.6553,30.8284,30.6345,30.8145,27900.0
2013-02-08 12:00:00,44.51,44.53,44.38,44.38,23500.0,30.8145,30.8284,30.7245,30.7245,23500.0
2013-02-08 12:30:00,44.38,44.39,44.32,44.33,25800.0,30.7245,30.7314,30.683,30.6899,25800.0
2013-02-08 13:00:00,44.33,44.38,44.3,44.31,29800.0,30.6899,30.7245,30.6691,30.6761,29800.0
2013-02-08 13:30:00,44.3,44.49,44.29,44.47,31300.0,30.6691,30.8007,30.6622,30.7868,31300.0
2013-02-08 14:00:00,44.46,44.48,44.41,44.43,24000.0,30.7799,30.7937,30.7453,30.7591,24000.0
2013-02-08 14:30:00,44.43,44.49,44.37,44.43,34300.0,30.7591,30.8007,30.7176,30.7591,34300.0
2013-02-08 15:00:00,44.43,44.56,44.42,44.55,54200.0,30.7591,30.8491,30.7522,30.8422,54200.0
2013-02-08 15:30:00,44.55,44.72,44.49,44.6,132500.0,30.8422,30.9599,30.8007,30.8768,132500.0
2013-02-11 09:30:00,44.51,44.61,44.47,44.54,41800.0,30.8145,30.8837,30.7868,30.8353,41800.0
2013-02-11 10:00:00,44.53,44.53,44.42,44.5,14000.0,30.8284,30.8284,30.7522,30.8076,14000.0
2013-02-11 10:30:00,44.49,44.7,44.48,44.59,36200.0,30.8007,30.9461,30.7937,30.8699,36200.0
2013-02-11 11:00:00,44.6,44.61,44.51,44.59,49000.0,30.8768,30.8837,30.8145,30.8699,49000.0
2013-02-11 11:30:00,44.58,44.6,44.47,44.48,26900.0,30.863,30.8768,30.7868,30.7937,26900.0
2013-02-11 12:00:00,44.47,44.48,44.43,44.47,19000.0,30.7868,30.7937,30.7591,30.7868,19000.0
2013-02-11 12:30:00,44.47,44.47,44.42,44.42,13000.0,30.7868,30.7868,30.7522,30.7522,13000.0
2013-02-11 13:00:00,44.44,44.48,44.37,44.44,21500.0,30.7661,30.7937,30.7176,30.7661,21500.0
2013-02-11 13:30:00,44.43,44.51,44.43,44.5,15600.0,30.7591,30.8145,30.7591,30.8076,15600.0
2013-02-11 14:00:00,44.5,44.51,44.45,44.49,17800.0,30.8076,30.8145,30.773,30.8007,17800.0
2013-02-11 14:30:00,44.48,44.49,44.45,44.47,19700.0,30.7937,30.8007,30.773,30.7868,19700.0
2013-02-11 15:00:00,44.46,44.57,44.46,44.53,47100.0,30.7799,30.8561,30.7799,30.8284,47100.0
2013-02-11 15:30:00,44.54,44.63,44.53,44.59,125500.0,30.8353,30.8976,30.8284,30.8699,125500.0
2013-02-12 09:30:00,44.54,44.67,44.45,44.57,80500.0,30.8353,30.9253,30.773,30.8561,80500.0
2013-02-12 10:00:00,44.57,44.63,44.42,44.45,45900.0,30.8561,30.8976,30.7522,30.773,45900.0
2013-02-12 10:30:00,44.45,44.53,44.4,44.47,53700.0,30.773,30.8284,30.7384,30.7868,53700.0
2013-02-12 11:00:00,44.46,44.53,44.42,44.52,25600.0,30.7799,30.8284,30.7522,30.8214,25600.0
2013-02-12 11:30:00,44.51,44.54,44.44,44.44,25600.0,30.8145,30.8353,30.7661,30.7661,25600.0
2013-02-12 12:00:00,44.44,44.46,44.41,44.44,20200.0,30.7661,30.7799,30.7453,30.7661,20200.0
2013-02-12 12:30:00,44.44,44.51,44.41,44.49,12800.0,30.7661,30.8145,30.7453,30.8007,12800.0
2013-02-12 13:00:00,44.5,44.56,44.49,44.55,29500.0,30.8076,30.8491,30.8007,30.8422,29500.0
2013-02-12 13:30:00,44.57,44.59,44.52,44.52,21700.0,30.8561,30.8699,30.8214,30.8214,21700.0
2013-02-12 14:00:00,44.52,44.55,44.51,44.54,23700.0,30.8214,30.8422,30.8145,30.8353,23700.0
2013-02-12 14:30:00,44.54,44.58,44.54,44.57,37100.0,30.8353,30.863,30.8353,30.8561,37100.0
2013-02-12 15:00:00,44.56,44.61,44.56,44.6,38400.0,30.8491,30.8837,30.8491,30.8768,38400.0
2013-02-12 15:30:00,44.6,44.65,44.56,44.61,113300.0,30.8768,30.9114,30.8491,30.8837,113300.0
2013-02-13 09:30:00,44.51,44.64,44.51,44.6,54200.0,30.8145,30.9045,30.8145,30.8768,54200.0
2013-02-13 10:00:00,44.6,44.63,44.56,44.63,34700.0,30.8768,30.8976,30.8491,30.8976,34700.0
2013-02-13 10:30:00,44.62,44.66,44.6,44.62,28200.0,30.8907,30.9184,30.8768,30.8907,28200.0
2013-02-13 11:00:00,44.63,44.66,44.58,44.65,17700.0,30.8976,30.9184,30.863,30.9114,17700.0
2013-02-13 11:30:00,44.65,44.66,44.57,44.62,88100.0,30.9114,30.9184,30.8561,30.8907,88100.0
2013-02-13 12:00:00,44.62,44.68,44.58,44.66,12600.0,30.8907,30.9322,30.863,30.9184,12600.0
2013-02-13 12:30:00,44.67,44.71,44.66,44.69,15900.0,30.9253,30.953,30.9184,30.9391,15900.0
2013-02-13 13:00:00,44.69,44.7,44.68,44.69,12900.0,30.9391,30.9461,30.9322,30.9391,12900.0
2013-02-13 13:30:00,44.7,44.71,44.66,44.69,40600.0,30.9461,30.953,30.9184,30.9391,40600.0
2013-02-13 14:00:00,44.7,44.71,44.63,44.67,16900.0,30.9461,30.953,30.8976,30.9253,16900.0
2013-02-13 14:30:00,44.68,44.68,44.57,44.61,14400.0,30.9322,30.9322,30.8561,30.8837,14400.0
2013-02-13 15:00:00,44.61,44.71,44.61,44.67,41500.0,30.8837,30.953,30.8837,30.9253,41500.0
2013-02-13 15:30:00,44.68,44.71,44.62,44.7,103700.0,30.9322,30.953,30.8907,30.9461,103700.0
2013-02-14 09:30:00,44.59,44.8,44.59,44.61,29800.0,30.8699,31.0153,30.8699,30.8837,29800.0
2013-02-14 10:00:00,44.61,44.65,44.57,44.62,23100.0,30.8837,30.9114,30.8561,30.8907,23100.0
2013-02-14 10:30:00,44.61,44.71,44.58,44.7,34000.0,30.8837,30.953,30.863,30.9461,34000.0
2013-02-14 11:00:00,44.69,44.71,44.64,44.64,22900.0,30.9391,30.953,30.9045,30.9045,22900.0
2013-02-14 11:30:00,44.64,44.71,44.64,44.7,20800.0,30.9045,30.953,30.9045,30.9461,20800.0
2013-02-14 12:00:00,44.7,44.72,44.67,44.69,35100.0,30.9461,30.9599,30.9253,30.9391,35100.0
2013-02-14 12:30:00,44.68,44.69,44.64,44.68,15400.0,30.9322,30.9391,30.9045,30.9322,15400.0
2013-02-14 13:00:00,44.68,44.7,44.66,44.67,11800.0,30.9322,30.9461,30.9184,30.9253,11800.0
2013-02-14 13:30:00,44.67,44.71,44.65,44.69,15600.0,30.9253,30.953,30.9114,30.9391,15600.0
2013-02-14 14:00:00,44.69,44.78,44.65,44.78,61800.0,30.9391,31.0014,30.9114,31.0014,61800.0
2013-02-14 14:30:00,44.79,44.8,44.76,44.77,21100.0,31.0084,31.0153,30.9876,30.9945,21100.0
2013-02-14 15:00:00,44.77,44.77,44.71,44.72,22900.0,30.9945,30.9945,30.953,30.9599,22900.0
2013-02-14 15:30:00,44.72,44.74,44.67,44.68,115200.0,30.9599,30.9737,30.9253,30.9322,115200.0
2013-02-15 09:30:00,44.67,44.74,44.55,44.67,160700.0,30.9253,30.9737,30.8422,30.9253,160700.0
2013-02-15 10:00:00,44.68,44.73,44.66,44.68,52100.0,30.9322,30.9668,30.9184,30.9322,52100.0
2013-02-15 10:30:00,44.67,44.71,44.65,44.69,68600.0,30.9253,30.953,30.9114,30.9391,68600.0
2013-02-15 11:00:00,44.7,44.77,44.69,44.73,38200.0,30.9461,30.9945,30.9391,30.9668,38200.0
2013-02-15 11:30:00,44.72,44.75,44.68,44.75,45500.0,30.9599,30.9807,30.9322,30.9807,45500.0
2013-02-15 12:00:00,44.75,44.75,44.7,44.72,57100.0,30.9807,30.9807,30.9461,30.9599,57100.0
2013-02-15 12:30:00,44.7,44.81,44.7,44.79,72100.0,30.9461,31.0222,30.9461,31.0084,72100.0
2013-02-15 13:00:00,44.79,44.8,44.78,44.79,18300.0,31.0084,31.0153,31.0014,31.0084,18300.0
2013-02-15 13:30:00,44.78,44.81,44.74,44.8,24100.0,31.0014,31.0222,30.9737,31.0153,24100.0
2013-02-15 14:00:00,44.8,44.81,44.65,44.65,32000.0,31.0153,31.0222,30.9114,30.9114,32000.0
2013-02-15 14:30:00,44.66,44.73,44.59,44.66,30600.0,30.9184,30.9668,30.8699,30.9184,30600.0
2013-02-15 15:00:00,44.64,44.75,44.62,44.73,34800.0,30.9045,30.9807,30.8907,30.9668,34800.0
2013-02-15 15:30:00,44.73,44.83,44.71,44.83,138500.0,30.9668,31.0361,30.953,31.0361,138500.0
2013-02-19 09:30:00,44.9,45.09,44.9,45.05,52400.0,31.0845,31.216,31.0845,31.1884,52400.0
2013-02-19 10:00:00,45.04,45.08,44.99,45.02,42500.0,31.1814,31.2091,31.1468,31.1676,42500.0
2013-02-19 10:30:00,45.03,45.03,44.91,44.99,63500.0,31.1745,31.1745,31.0914,31.1468,63500.0
2013-02-19 11:00:00,44.98,45.0,44.92,44.97,72300.0,31.1399,31.1537,31.0984,31.133,72300.0
2013-02-19 11:30:00,44.97,45.06,44.95,45.02,72700.0,31.133,31.1953,31.1191,31.1676,72700.0
2013-02-19 12:00:00,45.02,45.07,44.97,45.0,52200.0,31.1676,31.2022,31.133,31.1537,52200.0
2013-02-19 12:30:00,45.01,45.07,45.0,45.03,26800.0,31.1607,31.2022,31.1537,31.1745,26800.0
2013-02-19 13:00:00,45.05,45.06,44.99,45.01,24800.0,31.1884,31.1953,31.1468,31.1607,24800.0
2013-02-19 13:30:00,45.02,45.07,45.0,45.05,30200.0,31.1676,31.2022,31.1537,31.1884,30200.0
2013-02-19 14:00:00,45.04,45.09,45.03,45.04,29500.0,31.1814,31.216,31.1745,31.1814,29500.0
2013-02-19 14:30:00,45.03,45.07,45.01,45.05,28200.0,31.1745,31.2022,31.1607,31.1884,28200.0
2013-02-19 15:00:00,45.05,45.1,45.04,45.05,42100.0,31.1884,31.223,31.1814,31.1884,42100.0
2013-02-19 15:30:00,45.05,45.09,45.03,45.06,178300.0,31.1884,31.216,31.1745,31.1953,178300.0
2013-02-20 09:30:00,44.81,45.02,44.77,44.9,73600.0,31.0222,31.1676,30.9945,31.0845,73600.0
2013-02-20 10:00:00,44.9,44.93,44.85,44.93,67500.0,31.0845,31.1053,31.0499,31.1053,67500.0
2013-02-20 10:30:00,44.93,44.97,44.9,44.92,121800.0,31.1053,31.133,31.0845,31.0984,121800.0
2013-02-20 11:00:00,44.92,44.96,44.9,44.94,35400.0,31.0984,31.126,31.0845,31.1122,35400.0
2013-02-20 11:30:00,44.93,44.95,44.87,44.9,39500.0,31.1053,31.1191,31.0637,31.0845,39500.0
2013-02-20 12:00:00,44.91,44.94,44.86,44.92,26000.0,31.0914,31.1122,31.0568,31.0984,26000.0
2013-02-20 12:30:00,44.93,44.94,44.84,44.86,25500.0,31.1053,31.1122,31.043,31.0568,25500.0
2013-02-20 13:00:00,44.87,44.92,44.8,44.91,20700.0,31.0637,31.0984,31.0153,31.0914,20700.0
2013-02-20 13:30:00,44.91,44.92,44.81,44.81,18200.0,31.0914,31.0984,31.0222,31.0222,18200.0
2013-02-20 14:00:00,44.81,44.9,44.78,44.82,28900.0,31.0222,31.0845,31.0014,31.0291,28900.0
2013-02-20 14:30:00,44.82,44.82,44.62,44.64,51500.0,31.0291,31.0291,30.8907,30.9045,51500.0
2013-02-20 15:00:00,44.63,44.65,44.53,44.6,34100.0,30.8976,30.9114,30.8284,30.8768,34100.0
2013-02-20 15:30:00,44.6,44.66,44.49,44.5,107500.0,30.8768,30.9184,30.8007,30.8076,107500.0
2013-02-21 09:30:00,44.62,44.83,44.33,44.42,59800.0,30.8907,31.0361,30.6899,30.7522,59800.0
2013-02-21 10:00:00,44.41,44.53,44.34,44.53,71800.0,30.7453,30.8284,30.6968,30.8284,71800.0
2013-02-21 10:30:00,44.51,44.51,44.4,44.43,46000.0,30.8145,30.8145,30.7384,30.7591,46000.0
2013-02-21 11:00:00,44.43,44.46,44.39,44.41,56100.0,30.7591,30.7799,30.7314,30.7453,56100.0
2013-02-21 11:30:00,44.41,44.53,44.38,44.53,36800.0,30.7453,30.8284,30.7245,30.8284,36800.0
2013-02-21 12:00:00,44.52,44.53,44.41,44.42,19200.0,30.8214,30.8284,30.7453,30.7522,19200.0
2013-02-21 12:30:00,44.43,44.54,44.43,44.54,25100.0,30.7591,30.8353,30.7591,30.8353,25100.0
2013-02-21 13:00:00,44.54,44.59,44.54,44.56,21700.0,30.8353,30.8699,30.8353,30.8491,21700.0
2013-02-21 13:30:00,44.56,44.62,44.5,44.52,57900.0,30.8491,30.8907,30.8076,30.8214,57900.0
2013-02-21 14:00:00,44.53,44.53,44.43,44.46,31900.0,30.8284,30.8284,30.7591,30.7799,31900.0
2013-02-21 14:30:00,44.46,44.55,44.45,44.55,20400.0,30.7799,30.8422,30.773,30.8422,20400.0
2013-02-21 15:00:00,44.56,44.71,44.55,44.69,44300.0,30.8491,30.953,30.8422,30.9391,44300.0
2013-02-21 15:30:00,44.7,44.7,44.51,44.55,105400.0,30.9461,30.9461,30.8145,30.8422,105400.0
2013-02-22 09:30:00,44.86,45.04,44.7,44.84,39800.0,31.0568,31.1814,30.9461,31.043,39800.0
2013-02-22 10:00:00,44.85,44.99,44.8,44.98,138200.0,31.0499,31.1468,31.0153,31.1399,138200.0
2013-02-22 10:30:00,44.97,45.01,44.94,44.99,18800.0,31.133,31.1607,31.1122,31.1468,18800.0
2013-02-22 11:00:00,44.97,45.01,44.91,45.0,18800.0,31.133,31.1607,31.0914,31.1537,18800.0
2013-02-22 11:30:00,44.99,45.0,44.89,44.89,14800.0,31.1468,31.1537,31.0776,31.0776,14800.0
2013-02-22 12:00:00,44.93,44.99,44.91,44.97,11100.0,31.1053,31.1468,31.0914,31.133,11100.0
2013-02-22 12:30:00,44.97,45.01,44.96,44.97,11000.0,31.133,31.1607,31.126,31.133,11000.0
2013-02-22 13:00:00,44.98,45.01,44.89,44.89,13600.0,31.1399,31.1607,31.0776,31.0776,13600.0
2013-02-22 13:30:00,44.87,44.91,44.82,44.85,15700.0,31.0637,31.0914,31.0291,31.0499,15700.0
2013-02-22 14:00:00,44.85,44.86,44.79,44.82,8900.0,31.0499,31.0568,31.0084,31.0291,8900.0
2013-02-22 14:30:00,44.82,44.9,44.82,44.89,13500.0,31.0291,31.0845,31.0291,31.0776,13500.0
2013-02-22 15:00:00,44.91,44.94,44.88,44.94,20000.0,31.0914,31.1122,31.0707,31.1122,20000.0
2013-02-22 15:30:00,44.94,45.02,44.92,44.99,98800.0,31.1122,31.1676,31.0984,31.1468,98800.0
2013-02-25 09:30:00,45.17,45.23,44.88,44.95,44800.0,31.2714,31.313,31.0707,31.1191,44800.0
2013-02-25 10:00:00,44.95,44.99,44.77,44.79,53200.0,31.1191,31.1468,30.9945,31.0084,53200.0
2013-02-25 10:30:00,44.79,44.9,44.67,44.74,44900.0,31.0084,31.0845,30.9253,30.9737,44900.0
2013-02-25 11:00:00,44.74,44.89,44.71,44.85,37800.0,30.9737,31.0776,30.953,31.0499,37800.0
2013-02-25 11:30:00,44.83,44.87,44.62,44.66,101900.0,31.0361,31.0637,30.8907,30.9184,101900.0
2013-02-25 12:00:00,44.67,44.69,44.59,44.63,19000.0,30.9253,30.9391,30.8699,30.8976,19000.0
2013-02-25 12:30:00,44.65,44.77,44.59,44.69,26200.0,30.9114,30.9945,30.8699,30.9391,26200.0
2013-02-25 13:00:00,44.7,44.72,44.57,44.58,8600.0,30.9461,30.9599,30.8561,30.863,8600.0
2013-02-25 13:30:00,44.57,44.59,44.41,44.45,18400.0,30.8561,30.8699,30.7453,30.773,18400.0
2013-02-25 14:00:00,44.44,44.49,44.33,44.44,20700.0,30.7661,30.8007,30.6899,30.7661,20700.0
2013-02-25 14:30:00,44.46,44.55,44.4,44.47,15700.0,30.7799,30.8422,30.7384,30.7868,15700.0
2013-02-25 15:00:00,44.46,44.48,44.25,44.28,28100.0,30.7799,30.7937,30.6345,30.6553,28100.0
2013-02-25 15:30:00,44.28,44.33,43.9,43.94,167600.0,30.6553,30.6899,30.3922,30.4199,167600.0
2013-02-26 09:30:00,44.19,44.5,44.1,44.43,47700.0,30.593,30.8076,30.5307,30.7591,47700.0
2013-02-26 10:00:00,44.43,44.46,44.19,44.19,34800.0,30.7591,30.7799,30.593,30.593,34800.0
2013-02-26 10:30:00,44.13,44.33,44.13,44.29,74600.0,30.5514,30.6899,30.5514,30.6622,74600.0
2013-02-26 11:00:00,44.29,44.37,44.24,44.33,62400.0,30.6622,30.7176,30.6276,30.6899,62400.0
2013-02-26 11:30:00,44.34,44.45,44.28,44.4,41700.0,30.6968,30.773,30.6553,30.7384,41700.0
2013-02-26 12:00:00,44.4,44.55,44.35,44.54,92300.0,30.7384,30.8422,30.7037,30.8353,92300.0
2013-02-26 12:30:00,44.52,44.64,44.52,44.55,11600.0,30.8214,30.9045,30.8214,30.8422,11600.0
2013-02-26 13:00:00,44.57,44.6,44.44,44.5,15900.0,30.8561,30.8768,30.7661,30.8076,15900.0
2013-02-26 13:30:00,44.49,44.56,44.48,44.52,12400.0,30.8007,30.8491,30.7937,30.8214,12400.0
2013-02-26 14:00:00,44.52,44.58,44.48,44.58,13600.0,30.8214,30.863,30.7937,30.863,13600.0
2013-02-26 14:30:00,44.58,44.64,44.52,44.56,17900.0,30.863,30.9045,30.8214,30.8491,17900.0
2013-02-26 15:00:00,44.55,44.59,44.48,44.57,41200.0,30.8422,30.8699,30.7937,30.8561,41200.0
2013-02-26 15:30:00,44.61,44.67,44.52,44.62,84500.0,30.8837,30.9253,30.8214,30.8907,84500.0
2013-02-27 09:30:00,44.52,44.79,44.52,44.75,47700.0,30.8214,31.0084,30.8214,30.9807,47700.0
2013-02-27 10:00:00,44.8,45.0,44.74,44.93,17600.0,31.0153,31.1537,30.9737,31.1053,17600.0
2013-02-27 10:30:00,44.94,44.98,44.78,44.79,27500.0,31.1122,31.1399,31.0014,31.0084,27500.0
2013-02-27 11:00:00,44.8,44.94,44.8,44.87,14600.0,31.0153,31.1122,31.0153,31.0637,14600.0
2013-02-27 11:30:00,44.89,44.92,44.84,44.84,10700.0,31.0776,31.0984,31.043,31.043,10700.0
2013-02-27 12:00:00,44.82,44.85,44.77,44.82,23500.0,31.0291,31.0499,30.9945,31.0291,23500.0
2013-02-27 12:30:00,44.82,44.89,44.76,44.79,22800.0,31.0291,31.0776,30.9876,31.0084,22800.0
2013-02-27 13:00:00,44.81,44.87,44.78,44.84,10200.0,31.0222,31.0637,31.0014,31.043,10200.0
2013-02-27 13:30:00,44.84,44.91,44.82,44.88,9700.0,31.043,31.0914,31.0291,31.0707,9700.0
2013-02-27 14:00:00,44.91,45.01,44.91,44.98,32100.0,31.0914,31.1607,31.0914,31.1399,32100.0
2013-02-27 14:30:00,44.99,45.01,44.96,44.99,37100.0,31.1468,31.1607,31.126,31.1468,37100.0
2013-02-27 15:00:00,44.99,45.02,44.95,44.98,59700.0,31.1468,31.1676,31.1191,31.1399,59700.0
2013-02-27 15:30:00,44.99,45.01,44.98,44.98,140600.0,31.1468,31.1607,31.1399,31.1399,140600.0
2013-02-28 09:30:00,45.1,45.21,44.91,45.03,44700.0,31.223,31.2991,31.0914,31.1745,44700.0
2013-02-28 10:00:00,45.07,45.1,44.95,44.98,20200.0,31.2022,31.223,31.1191,31.1399,20200.0
2013-02-28 10:30:00,44.98,45.0,44.96,44.98,15500.0,31.1399,31.1537,31.126,31.1399,15500.0
2013-02-28 11:00:00,44.98,45.01,44.96,45.0,47000.0,31.1399,31.1607,31.126,31.1537,47000.0
2013-02-28 11:30:00,45.0,45.02,44.96,45.0,49300.0,31.1537,31.1676,31.126,31.1537,49300.0
2013-02-28 12:00:00,45.0,45.01,44.98,44.99,47300.0,31.1537,31.1607,31.1399,31.1468,47300.0
2013-02-28 12:30:00,44.99,45.01,44.98,44.99,25100.0,31.1468,31.1607,31.1399,31.1468,25100.0
2013-02-28 13:00:00,45.0,45.16,44.98,45.14,111200.0,31.1537,31.2645,31.1399,31.2507,111200.0
2013-02-28 13:30:00,45.14,45.17,45.12,45.14,26900.0,31.2507,31.2714,31.2368,31.2507,26900.0
2013-02-28 14:00:00,45.15,45.17,45.14,45.16,37400.0,31.2576,31.2714,31.2507,31.2645,37400.0
2013-02-28 14:30:00,45.16,45.16,45.12,45.16,45700.0,31.2645,31.2645,31.2368,31.2645,45700.0
2013-02-28 15:00:00,45.14,45.14,45.1,45.13,25300.0,31.2507,31.2507,31.223,31.2437,25300.0
2013-02-28 15:30:00,45.13,45.15,45.0,45.01,76200.0,31.2437,31.2576,31.1537,31.1607,76200.0
2013-03-01 09:30:00,44.92,45.0,44.4,44.87,49500.0,31.0984,31.1537,30.7384,31.0637,49500.0
2013-03-01 10:00:00,44.9,44.95,44.75,44.94,26100.0,31.0845,31.1191,30.9807,31.1122,26100.0
2013-03-01 10:30:00,44.94,44.97,44.87,44.88,41500.0,31.1122,31.133,31.0637,31.0707,41500.0
2013-03-01 11:00:00,44.91,44.97,44.84,44.87,36700.0,31.0914,31.133,31.043,31.0637,36700.0
2013-03-01 11:30:00,44.87,44.89,44.76,44.89,36100.0,31.0637,31.0776,30.9876,31.0776,36100.0
2013-03-01 12:00:00,44.89,45.05,44.88,45.02,34600.0,31.0776,31.1884,31.0707,31.1676,34600.0
2013-03-01 12:30:00,45.02,45.14,45.02,45.1,24800.0,31.1676,31.2507,31.1676,31.223,24800.0
2013-03-01 13:00:00,45.09,45.11,45.03,45.04,20500.0,31.216,31.2299,31.1745,31.1814,20500.0
2013-03-01 13:30:00,45.05,45.08,44.98,45.08,34000.0,31.1884,31.2091,31.1399,31.2091,34000.0
2013-03-01 14:00:00,45.08,45.14,45.0,45.01,39400.0,31.2091,31.2507,31.1537,31.1607,39400.0
2013-03-01 14:30:00,45.01,45.05,44.97,45.01,30800.0,31.1607,31.1884,31.133,31.1607,30800.0
2013-03-01 15:00:00,45.02,45.06,44.98,45.0,37700.0,31.1676,31.1953,31.1399,31.1537,37700.0
2013-03-01 15:30:00,45.0,45.17,45.0,45.16,118900.0,31.1537,31.2714,31.1537,31.2645,118900.0
2013-03-04 09:30:00,44.96,45.1,44.93,45.01,63400.0,31.126,31.223,31.1053,31.1607,63400.0
2013-03-04 10:00:00,45.0,45.17,44.96,44.97,50200.0,31.1537,31.2714,31.126,31.133,50200.0
2013-03-04 10:30:00,44.97,45.19,44.96,45.16,78900.0,31.133,31.2853,31.126,31.2645,78900.0
2013-03-04 11:00:00,45.13,45.17,45.11,45.15,55100.0,31.2437,31.2714,31.2299,31.2576,55100.0
2013-03-04 11:30:00,45.16,45.17,45.09,45.13,31400.0,31.2645,31.2714,31.216,31.2437,31400.0
2013-03-04 12:00:00,45.14,45.16,45.03,45.04,21400.0,31.2507,31.2645,31.1745,31.1814,21400.0
2013-03-04 12:30:00,45.04,45.14,44.99,45.14,24400.0,31.1814,31.2507,31.1468,31.2507,24400.0
2013-03-04 13:00:00,45.14,45.22,45.14,45.2,136300.0,31.2507,31.306,31.2507,31.2922,136300.0
2013-03-04 13:30:00,45.2,45.26,45.18,45.2,59400.0,31.2922,31.3337,31.2784,31.2922,59400.0
2013-03-04 14:00:00,45.21,45.26,45.13,45.24,61000.0,31.2991,31.3337,31.2437,31.3199,61000.0
2013-03-04 14:30:00,45.25,45.27,45.24,45.24,95600.0,31.3268,31.3407,31.3199,31.3199,95600.0
2013-03-04 15:00:00,45.25,45.26,45.24,45.24,71800.0,31.3268,31.3337,31.3199,31.3199,71800.0
2013-03-04 15:30:00,45.25,45.26,45.23,45.25,173600.0,31.3268,31.3337,31.313,31.3268,173600.0
2013-03-05 09:30:00,45.42,45.53,45.37,45.41,112600.0,31.4445,31.5207,31.4099,31.4376,112600.0
2013-03-05 10:00:00,45.44,45.58,45.44,45.5,95600.0,31.4584,31.5553,31.4584,31.4999,95600.0
2013-03-05 10:30:00,45.5,45.6,45.49,45.59,119900.0,31.4999,31.5691,31.493,31.5622,119900.0
2013-03-05 11:00:00,45.6,45.61,45.57,45.6,99300.0,31.5691,31.576,31.5484,31.5691,99300.0
2013-03-05 11:30:00,45.6,45.61,45.57,45.59,85800.0,31.5691,31.576,31.5484,31.5622,85800.0
2013-03-05 12:00:00,45.59,45.61,45.58,45.6,58500.0,31.5622,31.576,31.5553,31.5691,58500.0
2013-03-05 12:30:00,45.6,45.69,45.59,45.69,98600.0,31.5691,31.6314,31.5622,31.6314,98600.0
2013-03-05 13:00:00,45.69,45.76,45.69,45.74,49200.0,31.6314,31.6799,31.6314,31.666,49200.0
2013-03-05 13:30:00,45.75,45.77,45.72,45.74,76400.0,31.673,31.6868,31.6522,31.666,76400.0
2013-03-05 14:00:00,45.75,45.76,45.72,45.72,22400.0,31.673,31.6799,31.6522,31.6522,22400.0
2013-03-05 14:30:00,45.72,45.76,45.7,45.73,39600.0,31.6522,31.6799,31.6384,31.6591,39600.0
2013-03-05 15:00:00,45.73,45.76,45.7,45.73,78000.0,31.6591,31.6799,31.6384,31.6591,78000.0
2013-03-05 15:30:00,45.73,45.81,45.72,45.79,174700.0,31.6591,31.7145,31.6522,31.7007,174700.0
2013-03-06 09:30:00,46.02,46.09,45.88,45.92,47500.0,31.8599,31.9084,31.763,31.7907,47500.0
2013-03-06 10:00:00,45.94,46.01,45.92,45.95,48600.0,31.8045,31.853,31.7907,31.8114,48600.0
2013-03-06 10:30:00,45.94,45.96,45.81,45.83,40100.0,31.8045,31.8184,31.7145,31.7284,40100.0
2013-03-06 11:00:00,45.83,45.95,45.83,45.91,41600.0,31.7284,31.8114,31.7284,31.7837,41600.0
2013-03-06 11:30:00,45.92,46.05,45.91,46.01,34200.0,31.7907,31.8807,31.7837,31.853,34200.0
2013-03-06 12:00:00,46.02,46.05,45.91,46.04,49900.0,31.8599,31.8807,31.7837,31.8737,49900.0
2013-03-06 12:30:00,46.03,46.1,46.02,46.06,30800.0,31.8668,31.9153,31.8599,31.8876,30800.0
2013-03-06 13:00:00,46.06,46.08,46.05,46.06,20600.0,31.8876,31.9014,31.8807,31.8876,20600.0
2013-03-06 13:30:00,46.07,46.15,46.05,46.11,28700.0,31.8945,31.9499,31.8807,31.9222,28700.0
2013-03-06 14:00:00,46.11,46.13,46.04,46.07,48000.0,31.9222,31.936,31.8737,31.8945,48000.0
2013-03-06 14:30:00,46.07,46.21,46.07,46.13,62800.0,31.8945,31.9914,31.8945,31.936,62800.0
2013-03-06 15:00:00,46.13,46.14,45.98,46.01,76900.0,31.936,31.943,31.8322,31.853,76900.0
2013-03-06 15:30:00,46.0,46.09,45.91,46.06,152100.0,31.846,31.9084,31.7837,31.8876,152100.0
2013-03-07 09:30:00,46.16,46.33,46.02,46.33,40400.0,31.9568,32.0745,31.8599,32.0745,40400.0
2013-03-07 10:00:00,46.31,46.31,46.16,46.25,22700.0,32.0607,32.0607,31.9568,32.0191,22700.0
2013-03-07 10:30:00,46.24,46.27,46.2,46.22,21600.0,32.0122,32.033,31.9845,31.9984,21600.0
2013-03-07 11:00:00,46.22,46.3,46.22,46.3,38400.0,31.9984,32.0537,31.9984,32.0537,38400.0
2013-03-07 11:30:00,46.31,46.4,46.29,46.38,24900.0,32.0607,32.123,32.0468,32.1091,24900.0
2013-03-07 12:00:00,46.37,46.37,46.27,46.34,20400.0,32.1022,32.1022,32.033,32.0814,20400.0
2013-03-07 12:30:00,46.34,46.36,46.3,46.32,20000.0,32.0814,32.0953,32.0537,32.0676,20000.0
2013-03-07 13:00:00,46.32,46.43,46.3,46.43,35700.0,32.0676,32.1437,32.0537,32.1437,35700.0
2013-03-07 13:30:00,46.42,46.42,46.28,46.3,28600.0,32.1368,32.1368,32.0399,32.0537,28600.0
2013-03-07 14:00:00,46.3,46.3,46.21,46.24,23900.0,32.0537,32.0537,31.9914,32.0122,23900.0
2013-03-07 14:30:00,46.23,46.23,46.15,46.17,33600.0,32.0053,32.0053,31.9499,31.9637,33600.0
2013-03-07 15:00:00,46.17,46.22,46.14,46.22,50000.0,31.9637,31.9984,31.943,31.9984,50000.0
2013-03-07 15:30:00,46.22,46.33,46.21,46.31,82300.0,31.9984,32.0745,31.9914,32.0607,82300.0
2013-03-08 09:30:00,46.59,46.6,46.25,46.37,37600.0,32.2545,32.2614,32.0191,32.1022,37600.0
2013-03-08 10:00:00,46.34,46.34,46.12,46.21,23600.0,32.0814,32.0814,31.9291,31.9914,23600.0
2013-03-08 10:30:00,46.19,46.28,46.18,46.27,16900.0,31.9776,32.0399,31.9707,32.033,16900.0
2013-03-08 11:00:00,46.27,46.34,46.27,46.31,50400.0,32.033,32.0814,32.033,32.0607,50400.0
2013-03-08 11:30:00,46.31,46.31,46.22,46.22,18800.0,32.0607,32.0607,31.9984,31.9984,18800.0
2013-03-08 12:00:00,46.23,46.27,46.19,46.2,12000.0,32.0053,32.033,31.9776,31.9845,12000.0
2013-03-08 12:30:00,46.2,46.27,46.18,46.26,10300.0,31.9845,32.033,31.9707,32.026,10300.0
2013-03-08 13:00:00,46.26,46.28,46.25,46.26,20300.0,32.026,32.0399,32.0191,32.026,20300.0
2013-03-08 13:30:00,46.25,46.27,46.23,46.27,12900.0,32.0191,32.033,32.0053,32.033,12900.0
2013-03-08 14:00:00,46.27,46.28,46.14,46.17,26900.0,32.033,32.0399,31.943,31.9637,26900.0
2013-03-08 14:30:00,46.18,46.26,46.18,46.25,19200.0,31.9707,32.026,31.9707,32.0191,19200.0
2013-03-08 15:00:00,46.26,46.3,46.24,46.27,23000.0,32.026,32.0537,32.0122,32.033,23000.0
2013-03-08 15:30:00,46.27,46.39,46.25,46.32,80800.0,32.033,32.116,32.0191,32.0676,80800.0
2013-03-11 09:30:00,46.36,46.49,46.26,46.28,23600.0,32.0953,32.1853,32.026,32.0399,23600.0
2013-03-11 10:00:00,46.29,46.3,46.21,46.23,9800.0,32.0468,32.0537,31.9914,32.0053,9800.0
2013-03-11 10:30:00,46.23,46.35,46.23,46.31,20500.0,32.0053,32.0884,32.0053,32.0607,20500.0
2013-03-11 11:00:00,46.32,46.4,46.31,46.36,13100.0,32.0676,32.123,32.0607,32.0953,13100.0
2013-03-11 11:30:00,46.36,46.4,46.36,46.4,11100.0,32.0953,32.123,32.0953,32.123,11100.0
2013-03-11 12:00:00,46.4,46.46,46.39,46.46,12300.0,32.123,32.1645,32.116,32.1645,12300.0
2013-03-11 12:30:00,46.46,46.46,46.4,46.44,13500.0,32.1645,32.1645,32.123,32.1507,13500.0
2013-03-11 13:00:00,46.45,46.49,46.45,46.48,12600.0,32.1576,32.1853,32.1576,32.1784,12600.0
2013-03-11 13:30:00,46.48,46.49,46.47,46.48,8300.0,32.1784,32.1853,32.1714,32.1784,8300.0
2013-03-11 14:00:00,46.48,46.5,46.45,46.48,14300.0,32.1784,32.1922,32.1576,32.1784,14300.0
2013-03-11 14:30:00,46.48,46.48,46.44,46.44,13800.0,32.1784,32.1784,32.1507,32.1507,13800.0
2013-03-11 15:00:00,46.45,46.45,46.39,46.39,15700.0,32.1576,32.1576,32.116,32.116,15700.0
2013-03-11 15:30:00,46.39,46.54,46.36,46.53,58100.0,32.116,32.2199,32.0953,32.213,58100.0
2013-03-12 09:30:00,47.37,47.37,46.44,46.57,56000.0,32.7945,32.7945,32.1507,32.2407,56000.0
2013-03-12 10:00:00,46.55,46.62,46.54,46.62,14900.0,32.2268,32.2753,32.2199,32.2753,14900.0
2013-03-12 10:30:00,46.61,46.7,46.61,46.65,16900.0,32.2684,32.3307,32.2684,32.296,16900.0
2013-03-12 11:00:00,46.65,46.65,46.52,46.55,23900.0,32.296,32.296,32.206,32.2268,23900.0
2013-03-12 11:30:00,46.55,46.71,46.55,46.69,13600.0,32.2268,32.3376,32.2268,32.3237,13600.0
2013-03-12 12:00:00,46.69,46.7,46.62,46.63,21600.0,32.3237,32.3307,32.2753,32.2822,21600.0
2013-03-12 12:30:00,46.63,46.65,46.57,46.63,13300.0,32.2822,32.296,32.2407,32.2822,13300.0
2013-03-12 13:00:00,46.63,46.63,46.58,46.6,9800.0,32.2822,32.2822,32.2476,32.2614,9800.0
2013-03-12 13:30:00,46.61,46.65,46.59,46.61,10600.0,32.2684,32.296,32.2545,32.2684,10600.0
2013-03-12 14:00:00,46.61,46.62,46.56,46.61,17400.0,32.2684,32.2753,32.2337,32.2684,17400.0
2013-03-12 14:30:00,46.61,46.68,46.59,46.66,19200.0,32.2684,32.3168,32.2545,32.303,19200.0
2013-03-12 15:00:00,46.65,46.7,46.61,46.65,39100.0,32.296,32.3307,32.2684,32.296,39100.0
2013-03-12 15:30:00,46.65,46.69,46.61,46.66,69400.0,32.296,32.3237,32.2684,32.303,69400.0
2013-03-13 09:30:00,46.67,46.72,46.6,46.64,34300.0,32.3099,32.3445,32.2614,32.2891,34300.0
2013-03-13 10:00:00,46.64,46.69,46.62,46.65,22700.0,32.2891,32.3237,32.2753,32.296,22700.0
2013-03-13 10:30:00,46.65,46.71,46.64,46.7,45400.0,32.296,32.3376,32.2891,32.3307,45400.0
2013-03-13 11:00:00,46.71,46.76,46.68,46.76,19700.0,32.3376,32.3722,32.3168,32.3722,19700.0
2013-03-13 11:30:00,46.76,46.77,46.73,46.76,17300.0,32.3722,32.3791,32.3514,32.3722,17300.0
2013-03-13 12:00:00,46.76,46.84,46.75,46.83,28100.0,32.3722,32.4276,32.3653,32.4207,28100.0
2013-03-13 12:30:00,46.83,46.91,46.81,46.89,102800.0,32.4207,32.476,32.4068,32.4622,102800.0
2013-03-13 13:00:00,46.89,46.92,46.87,46.9,15400.0,32.4622,32.483,32.4484,32.4691,15400.0
2013-03-13 13:30:00,46.89,46.94,46.89,46.91,16400.0,32.4622,32.4968,32.4622,32.476,16400.0
2013-03-13 14:00:00,46.92,46.93,46.89,46.93,24000.0,32.483,32.4899,32.4622,32.4899,24000.0
2013-03-13 14:30:00,46.92,46.92,46.88,46.9,21500.0,32.483,32.483,32.4553,32.4691,21500.0
2013-03-13 15:00:00,46.9,46.94,46.88,46.88,25400.0,32.4691,32.4968,32.4553,32.4553,25400.0
2013-03-13 15:30:00,46.88,47.04,46.88,47.0,64700.0,32.4553,32.566,32.4553,32.5384,64700.0
2013-03-14 09:30:00,47.2,47.35,47.11,47.32,92200.0,32.6768,32.7807,32.6145,32.7599,92200.0
2013-03-14 10:00:00,47.31,47.32,47.19,47.21,26500.0,32.753,32.7599,32.6699,32.6837,26500.0
2013-03-14 10:30:00,47.2,47.22,47.17,47.2,27500.0,32.6768,32.6907,32.656,32.6768,27500.0
2013-03-14 11:00:00,47.2,47.21,47.17,47.18,25900.0,32.6768,32.6837,32.656,32.663,25900.0
2013-03-14 11:30:00,47.19,47.21,47.17,47.2,49200.0,32.6699,32.6837,32.656,32.6768,49200.0
2013-03-14 12:00:00,47.2,47.21,47.17,47.21,20900.0,32.6768,32.6837,32.656,32.6837,20900.0
2013-03-14 12:30:00,47.21,47.25,47.16,47.17,16400.0,32.6837,32.7114,32.6491,32.656,16400.0
2013-03-14 13:00:00,47.18,47.24,47.16,47.16,32600.0,32.663,32.7045,32.6491,32.6491,32600.0
2013-03-14 13:30:00,47.16,47.18,47.12,47.14,21700.0,32.6491,32.663,32.6214,32.6353,21700.0
2013-03-14 14:00:00,47.14,47.19,47.14,47.16,34300.0,32.6353,32.6699,32.6353,32.6491,34300.0
2013-03-14 14:30:00,47.16,47.17,47.13,47.14,35500.0,32.6491,32.656,32.6284,32.6353,35500.0
2013-03-14 15:00:00,47.14,47.18,47.11,47.17,31100.0,32.6353,32.663,32.6145,32.656,31100.0
2013-03-14 15:30:00,47.18,47.21,47.13,47.15,163500.0,32.663,32.6837,32.6284,32.6422,163500.0
2013-03-15 09:30:00,47.01,47.13,46.9,46.95,240400.0,32.5453,32.6284,32.4691,32.5037,240400.0
2013-03-15 10:00:00,46.95,47.06,46.91,47.03,31900.0,32.5037,32.5799,32.476,32.5591,31900.0
2013-03-15 10:30:00,47.02,47.08,47.01,47.04,39900.0,32.5522,32.5937,32.5453,32.566,39900.0
2013-03-15 11:00:00,47.03,47.08,47.02,47.06,22200.0,32.5591,32.5937,32.5522,32.5799,22200.0
2013-03-15 11:30:00,47.06,47.11,47.06,47.09,16900.0,32.5799,32.6145,32.5799,32.6007,16900.0
2013-03-15 12:00:00,47.09,47.14,47.02,47.13,48000.0,32.6007,32.6353,32.5522,32.6284,48000.0
2013-03-15 12:30:00,47.13,47.17,47.11,47.14,22900.0,32.6284,32.656,32.6145,32.6353,22900.0
2013-03-15 13:00:00,47.15,47.18,47.15,47.16,17500.0,32.6422,32.663,32.6422,32.6491,17500.0
2013-03-15 13:30:00,47.17,47.19,47.12,47.14,42100.0,32.656,32.6699,32.6214,32.6353,42100.0
2013-03-15 14:00:00,47.12,47.13,47.07,47.08,21800.0,32.6214,32.6284,32.5868,32.5937,21800.0
2013-03-15 14:30:00,47.08,47.11,47.04,47.1,30700.0,32.5937,32.6145,32.566,32.6076,30700.0
2013-03-15 15:00:00,47.11,47.12,47.09,47.1,23700.0,32.6145,32.6214,32.6007,32.6076,23700.0
2013-03-15 15:30:00,47.1,47.14,46.97,46.98,153000.0,32.6076,32.6353,32.5176,32.5245,153000.0
2013-03-18 09:30:00,45.86,46.17,45.8,46.11,114700.0,32.0293,32.2459,31.9874,32.2039,114700.0
2013-03-18 10:00:00,46.1,46.29,46.05,46.27,59500.0,32.197,32.3297,32.162,32.3157,59500.0
2013-03-18 10:30:00,46.26,46.29,46.18,46.18,30400.0,32.3087,32.3297,32.2528,32.2528,30400.0
2013-03-18 11:00:00,46.18,46.33,46.16,46.29,30400.0,32.2528,32.3576,32.2389,32.3297,30400.0
2013-03-18 11:30:00,46.3,46.7,46.28,46.4,28300.0,32.3366,32.616,32.3227,32.4065,28300.0
2013-03-18 12:00:00,46.41,46.46,46.37,46.41,23900.0,32.4135,32.4484,32.3855,32.4135,23900.0
2013-03-18 12:30:00,46.41,46.42,46.34,46.39,23600.0,32.4135,32.4205,32.3646,32.3995,23600.0
2013-03-18 13:00:00,46.4,46.42,46.36,46.36,17100.0,32.4065,32.4205,32.3786,32.3786,17100.0
2013-03-18 13:30:00,46.37,46.41,46.33,46.36,25600.0,32.3855,32.4135,32.3576,32.3786,25600.0
2013-03-18 14:00:00,46.36,46.44,46.35,46.41,43100.0,32.3786,32.4344,32.3716,32.4135,43100.0
2013-03-18 14:30:00,46.42,46.45,46.32,46.33,45800.0,32.4205,32.4414,32.3506,32.3576,45800.0
2013-03-18 15:00:00,46.34,46.37,46.17,46.2,64700.0,32.3646,32.3855,32.2459,32.2668,64700.0
2013-03-18 15:30:00,46.21,46.24,46.15,46.17,109900.0,32.2738,32.2947,32.2319,32.2459,109900.0
2013-03-19 09:30:00,46.19,46.43,46.0,46.3,41700.0,32.2598,32.4274,32.1271,32.3366,41700.0
2013-03-19 10:00:00,46.31,46.35,46.25,46.28,18500.0,32.3436,32.3716,32.3017,32.3227,18500.0
2013-03-19 10:30:00,46.27,46.3,46.22,46.24,18300.0,32.3157,32.3366,32.2808,32.2947,18300.0
2013-03-19 11:00:00,46.23,46.28,46.2,46.26,17100.0,32.2878,32.3227,32.2668,32.3087,17100.0
2013-03-19 11:30:00,46.28,46.29,45.94,45.96,25500.0,32.3227,32.3297,32.0852,32.0992,25500.0
2013-03-19 12:00:00,45.96,46.07,45.9,46.07,23800.0,32.0992,32.176,32.0573,32.176,23800.0
2013-03-19 12:30:00,46.06,46.09,45.98,45.99,13800.0,32.169,32.19,32.1132,32.1201,13800.0
2013-03-19 13:00:00,45.98,46.01,45.83,45.87,24400.0,32.1132,32.1341,32.0084,32.0363,24400.0
2013-03-19 13:30:00,45.87,45.93,45.82,45.91,42900.0,32.0363,32.0782,32.0014,32.0643,42900.0
2013-03-19 14:00:00,45.92,46.01,45.9,45.99,24700.0,32.0712,32.1341,32.0573,32.1201,24700.0
2013-03-19 14:30:00,46.01,46.1,46.01,46.05,25400.0,32.1341,32.197,32.1341,32.162,25400.0
2013-03-19 15:00:00,46.06,46.28,46.0,46.13,32200.0,32.169,32.3227,32.1271,32.2179,32200.0
2013-03-19 15:30:00,46.13,46.2,46.06,46.18,73500.0,32.2179,32.2668,32.169,32.2528,73500.0
2013-03-20 09:30:00,46.4,46.5,46.23,46.33,20600.0,32.4065,32.4763,32.2878,32.3576,20600.0
2013-03-20 10:00:00,46.36,46.49,46.26,46.47,26800.0,32.3786,32.4693,32.3087,32.4554,26800.0
2013-03-20 10:30:00,46.46,46.5,46.36,46.5,34800.0,32.4484,32.4763,32.3786,32.4763,34800.0
2013-03-20 11:00:00,46.51,46.52,46.44,46.5,23700.0,32.4833,32.4903,32.4344,32.4763,23700.0
2013-03-20 11:30:00,46.5,46.65,46.49,46.61,98800.0,32.4763,32.5811,32.4693,32.5532,98800.0
2013-03-20 12:00:00,46.62,46.64,46.57,46.61,28100.0,32.5601,32.5741,32.5252,32.5532,28100.0
2013-03-20 12:30:00,46.61,46.63,46.57,46.57,14400.0,32.5532,32.5671,32.5252,32.5252,14400.0
2013-03-20 13:00:00,46.57,46.63,46.56,46.61,9900.0,32.5252,32.5671,32.5182,32.5532,9900.0
2013-03-20 13:30:00,46.61,46.61,46.51,46.51,15200.0,32.5532,32.5532,32.4833,32.4833,15200.0
2013-03-20 14:00:00,46.51,46.73,46.5,46.61,45000.0,32.4833,32.637,32.4763,32.5532,45000.0
2013-03-20 14:30:00,46.61,46.61,46.48,46.49,30300.0,32.5532,32.5532,32.4624,32.4693,30300.0
2013-03-20 15:00:00,46.49,46.58,46.48,46.52,30900.0,32.4693,32.5322,32.4624,32.4903,30900.0
2013-03-20 15:30:00,46.5,46.6,46.42,46.49,86200.0,32.4763,32.5462,32.4205,32.4693,86200.0
2013-03-21 09:30:00,46.27,46.54,46.27,46.47,24800.0,32.3157,32.5043,32.3157,32.4554,24800.0
2013-03-21 10:00:00,46.5,46.52,46.32,46.34,17900.0,32.4763,32.4903,32.3506,32.3646,17900.0
2013-03-21 10:30:00,46.35,46.44,46.33,46.39,23100.0,32.3716,32.4344,32.3576,32.3995,23100.0
2013-03-21 11:00:00,46.39,46.44,46.36,46.41,16300.0,32.3995,32.4344,32.3786,32.4135,16300.0
2013-03-21 11:30:00,46.42,46.55,46.41,46.46,16300.0,32.4205,32.5113,32.4135,32.4484,16300.0
2013-03-21 12:00:00,46.45,46.5,46.43,46.44,14200.0,32.4414,32.4763,32.4274,32.4344,14200.0
2013-03-21 12:30:00,46.44,46.46,46.4,46.46,23000.0,32.4344,32.4484,32.4065,32.4484,23000.0
2013-03-21 13:00:00,46.44,46.46,46.38,46.38,29600.0,32.4344,32.4484,32.3925,32.3925,29600.0
2013-03-21 13:30:00,46.38,46.38,46.19,46.19,33600.0,32.3925,32.3925,32.2598,32.2598,33600.0
2013-03-21 14:00:00,46.18,46.3,46.08,46.24,23700.0,32.2528,32.3366,32.183,32.2947,23700.0
2013-03-21 14:30:00,46.26,46.31,46.25,46.28,13100.0,32.3087,32.3436,32.3017,32.3227,13100.0
2013-03-21 15:00:00,46.28,46.36,46.24,46.31,33800.0,32.3227,32.3786,32.2947,32.3436,33800.0
2013-03-21 15:30:00,46.3,46.33,46.2,46.2,110100.0,32.3366,32.3576,32.2668,32.2668,110100.0
2013-03-22 09:30:00,46.42,46.44,46.03,46.38,27700.0,32.4205,32.4344,32.1481,32.3925,27700.0
2013-03-22 10:00:00,46.38,46.52,46.37,46.44,21400.0,32.3925,32.4903,32.3855,32.4344,21400.0
2013-03-22 10:30:00,46.42,46.44,46.35,46.43,12100.0,32.4205,32.4344,32.3716,32.4274,12100.0
2013-03-22 11:00:00,46.45,46.55,46.45,46.5,14000.0,32.4414,32.5113,32.4414,32.4763,14000.0
2013-03-22 11:30:00,46.51,46.52,46.42,46.42,11700.0,32.4833,32.4903,32.4205,32.4205,11700.0
2013-03-22 12:00:00,46.43,46.43,46.3,46.3,14000.0,32.4274,32.4274,32.3366,32.3366,14000.0
2013-03-22 12:30:00,46.29,46.29,46.24,46.25,10600.0,32.3297,32.3297,32.2947,32.3017,10600.0
2013-03-22 13:00:00,46.25,46.37,46.24,46.36,13700.0,32.3017,32.3855,32.2947,32.3786,13700.0
2013-03-22 13:30:00,46.37,46.38,46.26,46.28,13700.0,32.3855,32.3925,32.3087,32.3227,13700.0
2013-03-22 14:00:00,46.29,46.32,46.28,46.3,18200.0,32.3297,32.3506,32.3227,32.3366,18200.0
2013-03-22 14:30:00,46.28,46.34,46.28,46.32,16800.0,32.3227,32.3646,32.3227,32.3506,16800.0
2013-03-22 15:00:00,46.33,46.34,46.28,46.31,23500.0,32.3576,32.3646,32.3227,32.3436,23500.0
2013-03-22 15:30:00,46.3,46.36,46.22,46.36,74100.0,32.3366,32.3786,32.2808,32.3786,74100.0
2013-03-25 09:30:00,46.71,46.88,46.49,46.68,28900.0,32.623,32.7417,32.4693,32.602,28900.0
2013-03-25 10:00:00,46.67,46.79,46.6,46.67,29300.0,32.5951,32.6789,32.5462,32.5951,29300.0
2013-03-25 10:30:00,46.65,46.74,46.53,46.53,18400.0,32.5811,32.644,32.4973,32.4973,18400.0
2013-03-25 11:00:00,46.52,46.54,46.39,46.41,25800.0,32.4903,32.5043,32.3995,32.4135,25800.0
2013-03-25 11:30:00,46.4,46.63,46.4,46.61,19700.0,32.4065,32.5671,32.4065,32.5532,19700.0
2013-03-25 12:00:00,46.62,46.64,46.44,46.44,15100.0,32.5601,32.5741,32.4344,32.4344,15100.0
2013-03-25 12:30:00,46.44,46.46,46.32,46.32,11400.0,32.4344,32.4484,32.3506,32.3506,11400.0
2013-03-25 13:00:00,46.29,46.38,46.22,46.36,13900.0,32.3297,32.3925,32.2808,32.3786,13900.0
2013-03-25 13:30:00,46.36,46.6,46.29,46.56,28700.0,32.3786,32.5462,32.3297,32.5182,28700.0
2013-03-25 14:00:00,46.57,46.65,46.51,46.54,42000.0,32.5252,32.5811,32.4833,32.5043,42000.0
2013-03-25 14:30:00,46.52,46.54,46.48,46.48,19500.0,32.4903,32.5043,32.4624,32.4624,19500.0
2013-03-25 15:00:00,46.48,46.53,46.34,46.36,40900.0,32.4624,32.4973,32.3646,32.3786,40900.0
2013-03-25 15:30:00,46.37,46.46,46.3,46.41,109900.0,32.3855,32.4484,32.3366,32.4135,109900.0
2013-03-26 09:30:00,46.52,46.73,46.42,46.7,19300.0,32.4903,32.637,32.4205,32.616,19300.0
2013-03-26 10:00:00,46.7,46.73,46.57,46.67,15700.0,32.616,32.637,32.5252,32.5951,15700.0
2013-03-26 10:30:00,46.69,46.74,46.48,46.58,22200.0,32.609,32.644,32.4624,32.5322,22200.0
2013-03-26 11:00:00,46.59,46.6,46.48,46.52,9000.0,32.5392,32.5462,32.4624,32.4903,9000.0
2013-03-26 11:30:00,46.52,46.61,46.52,46.57,14600.0,32.4903,32.5532,32.4903,32.5252,14600.0
2013-03-26 12:00:00,46.57,46.62,46.57,46.61,30200.0,32.5252,32.5601,32.5252,32.5532,30200.0
2013-03-26 12:30:00,46.61,46.77,46.61,46.67,50400.0,32.5532,32.6649,32.5532,32.5951,50400.0
2013-03-26 13:00:00,46.67,46.73,46.65,46.71,13600.0,32.5951,32.637,32.5811,32.623,13600.0
2013-03-26 13:30:00,46.7,46.73,46.64,46.71,19500.0,32.616,32.637,32.5741,32.623,19500.0
2013-03-26 14:00:00,46.71,46.74,46.71,46.71,15200.0,32.623,32.644,32.623,32.623,15200.0
2013-03-26 14:30:00,46.7,46.76,46.69,46.72,18900.0,32.616,32.6579,32.609,32.63,18900.0
2013-03-26 15:00:00,46.73,46.82,46.73,46.79,25900.0,32.637,32.6998,32.637,32.6789,25900.0
2013-03-26 15:30:00,46.8,46.96,46.8,46.95,121900.0,32.6859,32.7976,32.6859,32.7906,121900.0
2013-03-27 09:30:00,46.71,46.75,46.54,46.54,37400.0,32.623,32.6509,32.5043,32.5043,37400.0
2013-03-27 10:00:00,46.53,46.68,46.53,46.68,15900.0,32.4973,32.602,32.4973,32.602,15900.0
2013-03-27 10:30:00,46.7,46.76,46.62,46.7,18500.0,32.616,32.6579,32.5601,32.616,18500.0
2013-03-27 11:00:00,46.72,46.79,46.7,46.73,11000.0,32.63,32.6789,32.616,32.637,11000.0
2013-03-27 11:30:00,46.73,46.85,46.73,46.8,11300.0,32.637,32.7208,32.637,32.6859,11300.0
2013-03-27 12:00:00,46.8,46.84,46.75,46.75,16700.0,32.6859,32.7138,32.6509,32.6509,16700.0
2013-03-27 12:30:00,46.74,46.79,46.71,46.79,11800.0,32.644,32.6789,32.623,32.6789,11800.0
2013-03-27 13:00:00,46.79,46.79,46.74,46.76,13000.0,32.6789,32.6789,32.644,32.6579,13000.0
2013-03-27 13:30:00,46.75,46.82,46.74,46.8,14300.0,32.6509,32.6998,32.644,32.6859,14300.0
2013-03-27 14:00:00,46.81,46.85,46.79,46.81,22500.0,32.6928,32.7208,32.6789,32.6928,22500.0
2013-03-27 14:30:00,46.81,46.9,46.78,46.9,22400.0,32.6928,32.7557,32.6719,32.7557,22400.0
2013-03-27 15:00:00,46.9,46.93,46.86,46.92,25300.0,32.7557,32.7766,32.7278,32.7697,25300.0
2013-03-27 15:30:00,46.93,46.93,46.82,46.89,73100.0,32.7766,32.7766,32.6998,32.7487,73100.0
2013-03-28 09:30:00,46.9,47.03,46.83,46.96,32400.0,32.7557,32.8465,32.7068,32.7976,32400.0
2013-03-28 10:00:00,46.97,47.03,46.9,47.01,19500.0,32.8046,32.8465,32.7557,32.8325,19500.0
2013-03-28 10:30:00,46.99,47.09,46.98,47.08,21800.0,32.8186,32.8884,32.8116,32.8814,21800.0
2013-03-28 11:00:00,47.06,47.12,47.02,47.11,18000.0,32.8674,32.9093,32.8395,32.9024,18000.0
2013-03-28 11:30:00,47.12,47.12,46.93,46.94,21200.0,32.9093,32.9093,32.7766,32.7836,21200.0
2013-03-28 12:00:00,46.94,46.95,46.82,46.85,29600.0,32.7836,32.7906,32.6998,32.7208,29600.0
2013-03-28 12:30:00,46.84,46.9,46.83,46.9,26400.0,32.7138,32.7557,32.7068,32.7557,26400.0
2013-03-28 13:00:00,46.9,46.94,46.88,46.94,13900.0,32.7557,32.7836,32.7417,32.7836,13900.0
2013-03-28 13:30:00,46.95,46.95,46.82,46.85,37600.0,32.7906,32.7906,32.6998,32.7208,37600.0
2013-03-28 14:00:00,46.87,46.99,46.87,46.98,26900.0,32.7347,32.8186,32.7347,32.8116,26900.0
2013-03-28 14:30:00,46.99,47.07,46.96,47.07,27000.0,32.8186,32.8744,32.7976,32.8744,27000.0
2013-03-28 15:00:00,47.06,47.13,47.0,47.12,44700.0,32.8674,32.9163,32.8255,32.9093,44700.0
2013-03-28 15:30:00,47.12,47.28,47.09,47.19,197800.0,32.9093,33.0211,32.8884,32.9582,197800.0
2013-04-01 09:30:00,47.35,47.36,47.09,47.24,67300.0,33.07,33.077,32.8884,32.9932,67300.0
2013-04-01 10:00:00,47.25,47.27,47.12,47.18,34300.0,33.0001,33.0141,32.9093,32.9513,34300.0
2013-04-01 10:30:00,47.17,47.17,46.97,46.98,15600.0,32.9443,32.9443,32.8046,32.8116,15600.0
2013-04-01 11:00:00,46.97,47.0,46.89,46.98,14800.0,32.8046,32.8255,32.7487,32.8116,14800.0
2013-04-01 11:30:00,46.99,47.04,46.93,47.01,12200.0,32.8186,32.8535,32.7766,32.8325,12200.0
2013-04-01 12:00:00,46.99,47.01,46.88,46.92,15300.0,32.8186,32.8325,32.7417,32.7697,15300.0
2013-04-01 12:30:00,46.92,46.99,46.86,46.98,7400.0,32.7697,32.8186,32.7278,32.8116,7400.0
2013-04-01 13:00:00,47.0,47.08,46.99,47.08,19100.0,32.8255,32.8814,32.8186,32.8814,19100.0
2013-04-01 13:30:00,47.07,47.11,47.03,47.09,20800.0,32.8744,32.9024,32.8465,32.8884,20800.0
2013-04-01 14:00:00,47.11,47.14,47.06,47.06,20600.0,32.9024,32.9233,32.8674,32.8674,20600.0
2013-04-01 14:30:00,47.06,47.08,47.04,47.05,24200.0,32.8674,32.8814,32.8535,32.8605,24200.0
2013-04-01 15:00:00,47.04,47.09,47.0,47.07,29500.0,32.8535,32.8884,32.8255,32.8744,29500.0
2013-04-01 15:30:00,47.07,47.14,47.02,47.11,60300.0,32.8744,32.9233,32.8395,32.9024,60300.0
2013-04-02 09:30:00,47.28,47.46,47.16,47.38,35600.0,33.0211,33.1468,32.9373,33.0909,35600.0
2013-04-02 10:00:00,47.35,47.5,47.33,47.39,44800.0,33.07,33.1747,33.056,33.0979,44800.0
2013-04-02 10:30:00,47.38,47.38,47.28,47.3,36900.0,33.0909,33.0909,33.0211,33.0351,36900.0
2013-04-02 11:00:00,47.3,47.33,47.25,47.26,43300.0,33.0351,33.056,33.0001,33.0071,43300.0
2013-04-02 11:30:00,47.27,47.3,47.21,47.21,27300.0,33.0141,33.0351,32.9722,32.9722,27300.0
2013-04-02 12:00:00,47.21,47.23,47.14,47.16,23400.0,32.9722,32.9862,32.9233,32.9373,23400.0
2013-04-02 12:30:00,47.16,47.19,47.1,47.19,19900.0,32.9373,32.9582,32.8954,32.9582,19900.0
2013-04-02 13:00:00,47.19,47.23,47.19,47.22,17600.0,32.9582,32.9862,32.9582,32.9792,17600.0
2013-04-02 13:30:00,47.22,47.33,47.22,47.3,16400.0,32.9792,33.056,32.9792,33.0351,16400.0
2013-04-02 14:00:00,47.3,47.32,47.28,47.3,20200.0,33.0351,33.049,33.0211,33.0351,20200.0
2013-04-02 14:30:00,47.3,47.35,47.26,47.28,38600.0,33.0351,33.07,33.0071,33.0211,38600.0
2013-04-02 15:00:00,47.28,47.36,47.27,47.33,43500.0,33.0211,33.077,33.0141,33.056,43500.0
2013-04-02 15:30:00,47.33,47.54,47.32,47.53,170700.0,33.056,33.2027,33.049,33.1957,170700.0
2013-04-03 09:30:00,47.65,47.69,47.3,47.48,42100.0,33.2795,33.3074,33.0351,33.1608,42100.0
2013-04-03 10:00:00,47.47,47.48,47.22,47.33,30300.0,33.1538,33.1608,32.9792,33.056,30300.0
2013-04-03 10:30:00,47.32,47.52,47.29,47.37,43400.0,33.049,33.1887,33.0281,33.084,43400.0
2013-04-03 11:00:00,47.37,47.41,47.34,47.39,34700.0,33.084,33.1119,33.063,33.0979,34700.0
2013-04-03 11:30:00,47.39,47.58,47.39,47.5,46500.0,33.0979,33.2306,33.0979,33.1747,46500.0
2013-04-03 12:00:00,47.5,47.55,47.42,47.51,30500.0,33.1747,33.2097,33.1189,33.1817,30500.0
2013-04-03 12:30:00,47.51,47.58,47.43,47.45,40800.0,33.1817,33.2306,33.1259,33.1398,40800.0
2013-04-03 13:00:00,47.44,47.5,47.35,47.38,42100.0,33.1328,33.1747,33.07,33.0909,42100.0
2013-04-03 13:30:00,47.38,47.39,47.3,47.3,47200.0,33.0909,33.0979,33.0351,33.0351,47200.0
2013-04-03 14:00:00,47.3,47.52,47.3,47.37,55600.0,33.0351,33.1887,33.0351,33.084,55600.0
2013-04-03 14:30:00,47.36,47.51,47.35,47.44,66800.0,33.077,33.1817,33.07,33.1328,66800.0
2013-04-03 15:00:00,47.43,47.44,47.33,47.39,46500.0,33.1259,33.1328,33.056,33.0979,46500.0
2013-04-03 15:30:00,47.38,47.48,47.26,47.44,167200.0,33.0909,33.1608,33.0071,33.1328,167200.0
2013-04-04 09:30:00,47.57,47.84,47.43,47.65,43300.0,33.2236,33.4122,33.1259,33.2795,43300.0
2013-04-04 10:00:00,47.66,47.76,47.6,47.6,56000.0,33.2865,33.3563,33.2446,33.2446,56000.0
2013-04-04 10:30:00,47.6,47.76,47.51,47.62,53300.0,33.2446,33.3563,33.1817,33.2586,53300.0
2013-04-04 11:00:00,47.66,47.72,47.59,47.63,24700.0,33.2865,33.3284,33.2376,33.2655,24700.0
2013-04-04 11:30:00,47.62,47.62,47.46,47.51,28600.0,33.2586,33.2586,33.1468,33.1817,28600.0
2013-04-04 12:00:00,47.51,47.52,47.42,47.46,20600.0,33.1817,33.1887,33.1189,33.1468,20600.0
2013-04-04 12:30:00,47.45,47.5,47.34,47.37,28700.0,33.1398,33.1747,33.063,33.084,28700.0
2013-04-04 13:00:00,47.37,47.37,47.23,47.32,18100.0,33.084,33.084,32.9862,33.049,18100.0
2013-04-04 13:30:00,47.31,47.44,47.29,47.33,14400.0,33.042,33.1328,33.0281,33.056,14400.0
2013-04-04 14:00:00,47.31,47.49,47.3,47.47,16200.0,33.042,33.1678,33.0351,33.1538,16200.0
2013-04-04 14:30:00,47.48,47.52,47.44,47.44,28300.0,33.1608,33.1887,33.1328,33.1328,28300.0
2013-04-04 15:00:00,47.44,47.53,47.44,47.5,29400.0,33.1328,33.1957,33.1328,33.1747,29400.0
2013-04-04 15:30:00,47.5,47.58,47.47,47.56,57000.0,33.1747,33.2306,33.1538,33.2167,57000.0
2013-04-05 09:30:00,46.99,47.14,46.79,46.8,65200.0,32.8186,32.9233,32.6789,32.6859,65200.0
2013-04-05 10:00:00,46.8,46.92,46.77,46.91,30000.0,32.6859,32.7697,32.6649,32.7627,30000.0
2013-04-05 10:30:00,46.92,46.99,46.88,46.94,29000.0,32.7697,32.8186,32.7417,32.7836,29000.0
2013-04-05 11:00:00,46.95,47.03,46.86,46.86,32800.0,32.7906,32.8465,32.7278,32.7278,32800.0
2013-04-05 11:30:00,46.86,46.98,46.85,46.93,28000.0,32.7278,32.8116,32.7208,32.7766,28000.0
2013-04-05 12:00:00,46.92,46.99,46.88,46.95,30400.0,32.7697,32.8186,32.7417,32.7906,30400.0
2013-04-05 12:30:00,46.95,46.99,46.93,46.97,24900.0,32.7906,32.8186,32.7766,32.8046,24900.0
2013-04-05 13:00:00,46.97,47.12,46.97,47.12,25000.0,32.8046,32.9093,32.8046,32.9093,25000.0
2013-04-05 13:30:00,47.12,47.19,47.07,47.16,31800.0,32.9093,32.9582,32.8744,32.9373,31800.0
2013-04-05 14:00:00,47.17,47.2,47.09,47.16,26700.0,32.9443,32.9652,32.8884,32.9373,26700.0
2013-04-05 14:30:00,47.16,47.29,47.16,47.28,38100.0,32.9373,33.0281,32.9373,33.0211,38100.0
2013-04-05 15:00:00,47.27,47.27,47.19,47.19,41400.0,33.0141,33.0141,32.9582,32.9582,41400.0
2013-04-05 15:30:00,47.19,47.4,47.18,47.36,108600.0,32.9582,33.1049,32.9513,33.077,108600.0
2013-04-08 09:30:00,47.38,47.5,47.15,47.18,21600.0,33.0909,33.1747,32.9303,32.9513,21600.0
2013-04-08 10:00:00,47.19,47.39,47.15,47.36,31700.0,32.9582,33.0979,32.9303,33.077,31700.0
2013-04-08 10:30:00,47.36,47.45,47.33,47.35,10800.0,33.077,33.1398,33.056,33.07,10800.0
2013-04-08 11:00:00,47.36,47.43,47.29,47.4,11100.0,33.077,33.1259,33.0281,33.1049,11100.0
2013-04-08 11:30:00,47.4,47.42,47.31,47.31,14800.0,33.1049,33.1189,33.042,33.042,14800.0
2013-04-08 12:00:00,47.31,47.35,47.3,47.35,10300.0,33.042,33.07,33.0351,33.07,10300.0
2013-04-08 12:30:00,47.34,47.41,47.34,47.38,8800.0,33.063,33.1119,33.063,33.0909,8800.0
2013-04-08 13:00:00,47.37,47.47,47.35,47.45,22400.0,33.084,33.1538,33.07,33.1398,22400.0
2013-04-08 13:30:00,47.46,47.55,47.44,47.53,16900.0,33.1468,33.2097,33.1328,33.1957,16900.0
2013-04-08 14:00:00,47.54,47.6,47.52,47.53,31000.0,33.2027,33.2446,33.1887,33.1957,31000.0
2013-04-08 14:30:00,47.54,47.6,47.53,47.55,30100.0,33.2027,33.2446,33.1957,33.2097,30100.0
2013-04-08 15:00:00,47.56,47.61,47.54,47.61,30600.0,33.2167,33.2516,33.2027,33.2516,30600.0
2013-04-08 15:30:00,47.6,47.8,47.59,47.78,83500.0,33.2446,33.3843,33.2376,33.3703,83500.0
2013-04-09 09:30:00,47.71,47.8,47.5,47.51,69200.0,33.3214,33.3843,33.1747,33.1817,69200.0
2013-04-09 10:00:00,47.51,47.59,47.46,47.54,26400.0,33.1817,33.2376,33.1468,33.2027,26400.0
2013-04-09 10:30:00,47.57,47.61,47.44,47.46,41100.0,33.2236,33.2516,33.1328,33.1468,41100.0
2013-04-09 11:00:00,47.46,47.46,47.33,47.39,51300.0,33.1468,33.1468,33.056,33.0979,51300.0
2013-04-09 11:30:00,47.38,47.45,47.34,47.42,30000.0,33.0909,33.1398,33.063,33.1189,30000.0
2013-04-09 12:00:00,47.45,47.49,47.43,47.48,22600.0,33.1398,33.1678,33.1259,33.1608,22600.0
2013-04-09 12:30:00,47.49,47.54,47.48,47.48,24500.0,33.1678,33.2027,33.1608,33.1608,24500.0
2013-04-09 13:00:00,47.5,47.66,47.48,47.65,35500.0,33.1747,33.2865,33.1608,33.2795,35500.0
2013-04-09 13:30:00,47.65,47.73,47.64,47.68,30600.0,33.2795,33.3354,33.2725,33.3005,30600.0
2013-04-09 14:00:00,47.68,47.76,47.67,47.74,32000.0,33.3005,33.3563,33.2935,33.3424,32000.0
2013-04-09 14:30:00,47.75,47.85,47.75,47.79,48700.0,33.3494,33.4192,33.3494,33.3773,48700.0
2013-04-09 15:00:00,47.79,47.81,47.68,47.69,55400.0,33.3773,33.3913,33.3005,33.3074,55400.0
2013-04-09 15:30:00,47.7,47.72,47.55,47.66,134100.0,33.3144,33.3284,33.2097,33.2865,134100.0
2013-04-10 09:30:00,47.7,47.78,47.4,47.73,46800.0,33.3144,33.3703,33.1049,33.3354,46800.0
2013-04-10 10:00:00,47.72,47.79,47.67,47.73,32100.0,33.3284,33.3773,33.2935,33.3354,32100.0
2013-04-10 10:30:00,47.73,47.81,47.64,47.81,35900.0,33.3354,33.3913,33.2725,33.3913,35900.0
2013-04-10 11:00:00,47.81,47.91,47.79,47.9,29900.0,33.3913,33.4611,33.3773,33.4541,29900.0
2013-04-10 11:30:00,47.9,48.06,47.87,48.01,35500.0,33.4541,33.5659,33.4332,33.5309,35500.0
2013-04-10 12:00:00,48.01,48.07,47.96,48.03,20900.0,33.5309,33.5728,33.496,33.5449,20900.0
2013-04-10 12:30:00,48.04,48.15,48.04,48.14,39100.0,33.5519,33.6287,33.5519,33.6217,39100.0
2013-04-10 13:00:00,48.15,48.23,48.11,48.2,28700.0,33.6287,33.6846,33.6008,33.6636,28700.0
2013-04-10 13:30:00,48.2,48.2,48.12,48.16,23800.0,33.6636,33.6636,33.6078,33.6357,23800.0
2013-04-10 14:00:00,48.15,48.19,48.09,48.12,30500.0,33.6287,33.6567,33.5868,33.6078,30500.0
2013-04-10 14:30:00,48.11,48.13,48.05,48.1,40900.0,33.6008,33.6147,33.5589,33.5938,40900.0
2013-04-10 15:00:00,48.1,48.11,48.02,48.11,62700.0,33.5938,33.6008,33.5379,33.6008,62700.0
2013-04-10 15:30:00,48.11,48.39,48.06,48.35,219500.0,33.6008,33.7963,33.5659,33.7684,219500.0
2013-04-11 09:30:00,48.33,48.49,48.29,48.32,36400.0,33.7544,33.8662,33.7265,33.7474,36400.0
2013-04-11 10:00:00,48.31,48.57,48.29,48.56,42000.0,33.7405,33.9221,33.7265,33.9151,42000.0
2013-04-11 10:30:00,48.56,48.6,48.45,48.57,55700.0,33.9151,33.943,33.8382,33.9221,55700.0
2013-04-11 11:00:00,48.56,48.59,48.5,48.55,33600.0,33.9151,33.936,33.8732,33.9081,33600.0
2013-04-11 11:30:00,48.55,48.64,48.5,48.63,25100.0,33.9081,33.9709,33.8732,33.964,25100.0
2013-04-11 12:00:00,48.64,48.8,48.6,48.8,40500.0,33.9709,34.0827,33.943,34.0827,40500.0
2013-04-11 12:30:00,48.81,48.91,48.78,48.88,31100.0,34.0897,34.1595,34.0687,34.1386,31100.0
2013-04-11 13:00:00,48.89,48.95,48.88,48.9,32500.0,34.1455,34.1874,34.1386,34.1525,32500.0
2013-04-11 13:30:00,48.89,48.94,48.74,48.77,47300.0,34.1455,34.1805,34.0408,34.0617,47300.0
2013-04-11 14:00:00,48.77,48.89,48.76,48.88,50700.0,34.0617,34.1455,34.0548,34.1386,50700.0
2013-04-11 14:30:00,48.87,48.99,48.86,48.99,38700.0,34.1316,34.2154,34.1246,34.2154,38700.0
2013-04-11 15:00:00,48.98,49.07,48.97,49.05,62900.0,34.2084,34.2713,34.2014,34.2573,62900.0
2013-04-11 15:30:00,49.04,49.11,48.94,49.03,177700.0,34.2503,34.2992,34.1805,34.2433,177700.0
2013-04-12 09:30:00,48.93,49.21,48.9,48.97,50200.0,34.1735,34.369,34.1525,34.2014,50200.0
2013-04-12 10:00:00,48.97,49.15,48.97,49.05,27400.0,34.2014,34.3271,34.2014,34.2573,27400.0
2013-04-12 10:30:00,49.05,49.08,48.9,49.04,37200.0,34.2573,34.2782,34.1525,34.2503,37200.0
2013-04-12 11:00:00,49.06,49.08,48.96,49.03,29300.0,34.2643,34.2782,34.1944,34.2433,29300.0
2013-04-12 11:30:00,49.02,49.03,48.86,48.91,40300.0,34.2363,34.2433,34.1246,34.1595,40300.0
2013-04-12 12:00:00,48.92,48.94,48.83,48.84,22200.0,34.1665,34.1805,34.1036,34.1106,22200.0
2013-04-12 12:30:00,48.84,48.86,48.8,48.84,32900.0,34.1106,34.1246,34.0827,34.1106,32900.0
2013-04-12 13:00:00,48.84,48.88,48.76,48.77,31100.0,34.1106,34.1386,34.0548,34.0617,31100.0
2013-04-12 13:30:00,48.79,48.81,48.76,48.78,32200.0,34.0757,34.0897,34.0548,34.0687,32200.0
2013-04-12 14:00:00,48.79,48.8,48.74,48.74,30100.0,34.0757,34.0827,34.0408,34.0408,30100.0
2013-04-12 14:30:00,48.73,48.79,48.72,48.77,31100.0,34.0338,34.0757,34.0268,34.0617,31100.0
2013-04-12 15:00:00,48.77,48.84,48.76,48.79,53500.0,34.0617,34.1106,34.0548,34.0757,53500.0
2013-04-12 15:30:00,48.78,48.8,48.74,48.8,121200.0,34.0687,34.0827,34.0408,34.0827,121200.0
2013-04-15 09:30:00,48.72,48.89,48.55,48.89,97300.0,34.0268,34.1455,33.9081,34.1455,97300.0
2013-04-15 10:00:00,48.89,49.01,48.78,49.0,80000.0,34.1455,34.2294,34.0687,34.2224,80000.0
2013-04-15 10:30:00,49.0,49.21,48.97,49.2,55800.0,34.2224,34.369,34.2014,34.3621,55800.0
2013-04-15 11:00:00,49.18,49.22,49.15,49.17,52500.0,34.3481,34.376,34.3271,34.3411,52500.0
2013-04-15 11:30:00,49.16,49.25,48.89,48.92,50600.0,34.3341,34.397,34.1455,34.1665,50600.0
2013-04-15 12:00:00,48.91,48.98,48.85,48.91,43400.0,34.1595,34.2084,34.1176,34.1595,43400.0
2013-04-15 12:30:00,48.91,48.91,48.59,48.66,52000.0,34.1595,34.1595,33.936,33.9849,52000.0
2013-04-15 13:00:00,48.66,48.71,48.62,48.7,32100.0,33.9849,34.0198,33.957,34.0128,32100.0
2013-04-15 13:30:00,48.69,48.7,48.53,48.55,30600.0,34.0059,34.0128,33.8941,33.9081,30600.0
2013-04-15 14:00:00,48.55,48.64,48.49,48.54,41600.0,33.9081,33.9709,33.8662,33.9011,41600.0
2013-04-15 14:30:00,48.55,48.71,48.44,48.47,47800.0,33.9081,34.0198,33.8313,33.8522,47800.0
2013-04-15 15:00:00,48.46,48.59,48.33,48.33,65800.0,33.8452,33.936,33.7544,33.7544,65800.0
2013-04-15 15:30:00,48.33,48.37,48.04,48.06,180800.0,33.7544,33.7824,33.5519,33.5659,180800.0
2013-04-16 09:30:00,48.28,48.38,48.15,48.23,37400.0,33.7195,33.7894,33.6287,33.6846,37400.0
2013-04-16 10:00:00,48.23,48.34,48.17,48.26,32300.0,33.6846,33.7614,33.6427,33.7055,32300.0
2013-04-16 10:30:00,48.26,48.36,48.16,48.33,26400.0,33.7055,33.7754,33.6357,33.7544,26400.0
2013-04-16 11:00:00,48.34,48.35,48.24,48.31,38600.0,33.7614,33.7684,33.6916,33.7405,38600.0
2013-04-16 11:30:00,48.31,48.41,48.31,48.39,37200.0,33.7405,33.8103,33.7405,33.7963,37200.0
2013-04-16 12:00:00,48.39,48.54,48.37,48.52,21000.0,33.7963,33.9011,33.7824,33.8871,21000.0
2013-04-16 12:30:00,48.53,48.68,48.49,48.66,29800.0,33.8941,33.9989,33.8662,33.9849,29800.0
2013-04-16 13:00:00,48.67,48.67,48.59,48.59,15800.0,33.9919,33.9919,33.936,33.936,15800.0
2013-04-16 13:30:00,48.6,48.61,48.48,48.48,20300.0,33.943,33.95,33.8592,33.8592,20300.0
2013-04-16 14:00:00,48.49,48.53,48.38,48.42,31400.0,33.8662,33.8941,33.7894,33.8173,31400.0
2013-04-16 14:30:00,48.42,48.57,48.4,48.47,30500.0,33.8173,33.9221,33.8033,33.8522,30500.0
2013-04-16 15:00:00,48.48,48.61,48.45,48.6,38000.0,33.8592,33.95,33.8382,33.943,38000.0
2013-04-16 15:30:00,48.61,48.82,48.57,48.82,114800.0,33.95,34.0967,33.9221,34.0967,114800.0
2013-04-17 09:30:00,48.33,48.47,48.16,48.17,49000.0,33.7544,33.8522,33.6357,33.6427,49000.0
2013-04-17 10:00:00,48.17,48.21,48.01,48.01,38600.0,33.6427,33.6706,33.5309,33.5309,38600.0
2013-04-17 10:30:00,47.99,48.07,47.87,47.98,33300.0,33.517,33.5728,33.4332,33.51,33300.0
2013-04-17 11:00:00,47.93,47.98,47.7,47.7,49600.0,33.4751,33.51,33.3144,33.3144,49600.0
2013-04-17 11:30:00,47.7,47.81,47.7,47.79,26900.0,33.3144,33.3913,33.3144,33.3773,26900.0
2013-04-17 12:00:00,47.77,47.8,47.58,47.59,32900.0,33.3633,33.3843,33.2306,33.2376,32900.0
2013-04-17 12:30:00,47.59,47.65,47.46,47.63,37000.0,33.2376,33.2795,33.1468,33.2655,37000.0
2013-04-17 13:00:00,47.63,47.69,47.51,47.56,29800.0,33.2655,33.3074,33.1817,33.2167,29800.0
2013-04-17 13:30:00,47.56,47.71,47.55,47.71,52400.0,33.2167,33.3214,33.2097,33.3214,52400.0
2013-04-17 14:00:00,47.7,47.8,47.57,47.64,118900.0,33.3144,33.3843,33.2236,33.2725,118900.0
2013-04-17 14:30:00,47.64,47.64,47.44,47.57,138800.0,33.2725,33.2725,33.1328,33.2236,138800.0
2013-04-17 15:00:00,47.55,47.77,47.54,47.69,60000.0,33.2097,33.3633,33.2027,33.3074,60000.0
2013-04-17 15:30:00,47.69,47.72,47.54,47.65,135500.0,33.3074,33.3284,33.2027,33.2795,135500.0
2013-04-18 09:30:00,47.81,47.81,47.26,47.28,38000.0,33.3913,33.3913,33.0071,33.0211,38000.0
2013-04-18 10:00:00,47.29,47.36,47.17,47.36,48900.0,33.0281,33.077,32.9443,33.077,48900.0
2013-04-18 10:30:00,47.38,47.48,47.33,47.41,36500.0,33.0909,33.1608,33.056,33.1119,36500.0
2013-04-18 11:00:00,47.4,47.42,47.27,47.28,30900.0,33.1049,33.1189,33.0141,33.0211,30900.0
2013-04-18 11:30:00,47.25,47.3,47.09,47.1,43700.0,33.0001,33.0351,32.8884,32.8954,43700.0
2013-04-18 12:00:00,47.09,47.12,47.02,47.03,33900.0,32.8884,32.9093,32.8395,32.8465,33900.0
2013-04-18 12:30:00,47.03,47.03,46.94,46.96,44900.0,32.8465,32.8465,32.7836,32.7976,44900.0
2013-04-18 13:00:00,46.98,47.03,46.96,46.97,31200.0,32.8116,32.8465,32.7976,32.8046,31200.0
2013-04-18 13:30:00,46.98,46.98,46.92,46.95,35700.0,32.8116,32.8116,32.7697,32.7906,35700.0
2013-04-18 14:00:00,46.96,46.98,46.84,46.87,49700.0,32.7976,32.8116,32.7138,32.7347,49700.0
2013-04-18 14:30:00,46.88,46.92,46.67,46.73,52400.0,32.7417,32.7697,32.5951,32.637,52400.0
2013-04-18 15:00:00,46.74,46.93,46.73,46.92,58500.0,32.644,32.7766,32.637,32.7697,58500.0
2013-04-18 15:30:00,46.93,46.98,46.81,46.83,151500.0,32.7766,32.8116,32.6928,32.7068,151500.0
2013-04-19 09:30:00,47.11,47.14,46.81,47.0,134400.0,32.9024,32.9233,32.6928,32.8255,134400.0
2013-04-19 10:00:00,47.02,47.31,47.01,47.31,47500.0,32.8395,33.042,32.8325,33.042,47500.0
2013-04-19 10:30:00,47.32,47.37,47.27,47.36,38600.0,33.049,33.084,33.0141,33.077,38600.0
2013-04-19 11:00:00,47.37,47.6,47.31,47.56,40300.0,33.084,33.2446,33.042,33.2167,40300.0
2013-04-19 11:30:00,47.56,47.78,47.54,47.73,40200.0,33.2167,33.3703,33.2027,33.3354,40200.0
2013-04-19 12:00:00,47.75,47.76,47.66,47.75,38200.0,33.3494,33.3563,33.2865,33.3494,38200.0
2013-04-19 12:30:00,47.76,47.76,47.61,47.66,32500.0,33.3563,33.3563,33.2516,33.2865,32500.0
2013-04-19 13:00:00,47.66,47.75,47.66,47.75,25800.0,33.2865,33.3494,33.2865,33.3494,25800.0
2013-04-19 13:30:00,47.74,47.79,47.71,47.79,24400.0,33.3424,33.3773,33.3214,33.3773,24400.0
2013-04-19 14:00:00,47.78,47.81,47.76,47.77,30200.0,33.3703,33.3913,33.3563,33.3633,30200.0
2013-04-19 14:30:00,47.77,47.81,47.72,47.78,38400.0,33.3633,33.3913,33.3284,33.3703,38400.0
2013-04-19 15:00:00,47.77,47.88,47.72,47.88,49300.0,33.3633,33.4401,33.3284,33.4401,49300.0
2013-04-19 15:30:00,47.87,47.9,47.62,47.66,307600.0,33.4332,33.4541,33.2586,33.2865,307600.0
2013-04-22 09:30:00,47.7,47.99,47.48,47.54,24900.0,33.3144,33.517,33.1608,33.2027,24900.0
2013-04-22 10:00:00,47.52,47.52,47.34,47.45,20900.0,33.1887,33.1887,33.063,33.1398,20900.0
2013-04-22 10:30:00,47.44,47.66,47.39,47.62,20500.0,33.1328,33.2865,33.0979,33.2586,20500.0
2013-04-22 11:00:00,47.63,47.66,47.57,47.66,28200.0,33.2655,33.2865,33.2236,33.2865,28200.0
2013-04-22 11:30:00,47.66,47.87,47.66,47.87,15400.0,33.2865,33.4332,33.2865,33.4332,15400.0
2013-04-22 12:00:00,47.86,47.93,47.79,47.81,15600.0,33.4262,33.4751,33.3773,33.3913,15600.0
2013-04-22 12:30:00,47.83,47.89,47.81,47.85,24500.0,33.4052,33.4471,33.3913,33.4192,24500.0
2013-04-22 13:00:00,47.83,47.93,47.83,47.93,13000.0,33.4052,33.4751,33.4052,33.4751,13000.0
2013-04-22 13:30:00,47.93,47.98,47.9,47.9,9400.0,33.4751,33.51,33.4541,33.4541,9400.0
2013-04-22 14:00:00,47.91,48.05,47.89,48.02,23600.0,33.4611,33.5589,33.4471,33.5379,23600.0
2013-04-22 14:30:00,48.0,48.09,47.98,48.05,20400.0,33.524,33.5868,33.51,33.5589,20400.0
2013-04-22 15:00:00,48.06,48.07,47.98,48.04,26700.0,33.5659,33.5728,33.51,33.5519,26700.0
2013-04-22 15:30:00,48.04,48.07,47.87,47.96,70200.0,33.5519,33.5728,33.4332,33.496,70200.0
2013-04-23 09:30:00,48.3,48.71,48.23,48.61,46000.0,33.7335,34.0198,33.6846,33.95,46000.0
2013-04-23 10:00:00,48.63,48.79,48.55,48.68,61100.0,33.964,34.0757,33.9081,33.9989,61100.0
2013-04-23 10:30:00,48.69,48.73,48.54,48.56,44500.0,34.0059,34.0338,33.9011,33.9151,44500.0
2013-04-23 11:00:00,48.53,48.63,48.53,48.56,31600.0,33.8941,33.964,33.8941,33.9151,31600.0
2013-04-23 11:30:00,48.55,48.61,48.51,48.53,14400.0,33.9081,33.95,33.8801,33.8941,14400.0
2013-04-23 12:00:00,48.53,48.7,48.5,48.7,27100.0,33.8941,34.0128,33.8732,34.0128,27100.0
2013-04-23 12:30:00,48.69,48.73,48.63,48.73,38700.0,34.0059,34.0338,33.964,34.0338,38700.0
2013-04-23 13:00:00,48.71,48.73,48.3,48.59,100600.0,34.0198,34.0338,33.7335,33.936,100600.0
2013-04-23 13:30:00,48.59,48.69,48.55,48.69,24500.0,33.936,34.0059,33.9081,34.0059,24500.0
2013-04-23 14:00:00,48.68,48.69,48.54,48.62,30600.0,33.9989,34.0059,33.9011,33.957,30600.0
2013-04-23 14:30:00,48.59,48.66,48.54,48.55,37000.0,33.936,33.9849,33.9011,33.9081,37000.0
2013-04-23 15:00:00,48.56,48.66,48.55,48.65,39400.0,33.9151,33.9849,33.9081,33.9779,39400.0
2013-04-23 15:30:00,48.63,48.69,48.57,48.67,79400.0,33.964,34.0059,33.9221,33.9919,79400.0
2013-04-24 09:30:00,48.65,48.86,48.65,48.72,28600.0,33.9779,34.1246,33.9779,34.0268,28600.0
2013-04-24 10:00:00,48.75,48.85,48.63,48.77,29900.0,34.0478,34.1176,33.964,34.0617,29900.0
2013-04-24 10:30:00,48.76,48.88,48.73,48.82,41900.0,34.0548,34.1386,34.0338,34.0967,41900.0
2013-04-24 11:00:00,48.83,48.83,48.66,48.74,34100.0,34.1036,34.1036,33.9849,34.0408,34100.0
2013-04-24 11:30:00,48.75,48.82,48.73,48.78,25800.0,34.0478,34.0967,34.0338,34.0687,25800.0
2013-04-24 12:00:00,48.78,48.78,48.71,48.78,31600.0,34.0687,34.0687,34.0198,34.0687,31600.0
2013-04-24 12:30:00,48.76,48.8,48.72,48.75,19600.0,34.0548,34.0827,34.0268,34.0478,19600.0
2013-04-24 13:00:00,48.74,48.9,48.73,48.88,17400.0,34.0408,34.1525,34.0338,34.1386,17400.0
2013-04-24 13:30:00,48.87,49.0,48.85,48.99,28300.0,34.1316,34.2224,34.1176,34.2154,28300.0
2013-04-24 14:00:00,48.98,48.99,48.86,48.94,34100.0,34.2084,34.2154,34.1246,34.1805,34100.0
2013-04-24 14:30:00,48.94,48.98,48.9,48.95,31300.0,34.1805,34.2084,34.1525,34.1874,31300.0
2013-04-24 15:00:00,48.96,49.0,48.92,48.93,33400.0,34.1944,34.2224,34.1665,34.1735,33400.0
2013-04-24 15:30:00,48.93,48.94,48.88,48.94,82200.0,34.1735,34.1805,34.1386,34.1805,82200.0
2013-04-25 09:30:00,49.28,49.34,48.79,48.89,22400.0,34.4179,34.4598,34.0757,34.1455,22400.0
2013-04-25 10:00:00,48.86,49.02,48.86,48.94,24900.0,34.1246,34.2363,34.1246,34.1805,24900.0
2013-04-25 10:30:00,48.94,49.11,48.94,49.1,14400.0,34.1805,34.2992,34.1805,34.2922,14400.0
2013-04-25 11:00:00,49.1,49.11,48.95,49.0,14800.0,34.2922,34.2992,34.1874,34.2224,14800.0
2013-04-25 11:30:00,49.0,49.06,48.98,49.0,12200.0,34.2224,34.2643,34.2084,34.2224,12200.0
2013-04-25 12:00:00,49.01,49.01,48.84,48.85,12100.0,34.2294,34.2294,34.1106,34.1176,12100.0
2013-04-25 12:30:00,48.86,48.91,48.85,48.87,14800.0,34.1246,34.1595,34.1176,34.1316,14800.0
2013-04-25 13:00:00,48.88,49.04,48.87,49.04,15000.0,34.1386,34.2503,34.1316,34.2503,15000.0
2013-04-25 13:30:00,49.01,49.17,49.01,49.17,29600.0,34.2294,34.3411,34.2294,34.3411,29600.0
2013-04-25 14:00:00,49.17,49.17,49.05,49.08,25400.0,34.3411,34.3411,34.2573,34.2782,25400.0
2013-04-25 14:30:00,49.09,49.09,48.91,48.95,20300.0,34.2852,34.2852,34.1595,34.1874,20300.0
2013-04-25 15:00:00,48.93,49.0,48.82,48.86,37900.0,34.1735,34.2224,34.0967,34.1246,37900.0
2013-04-25 15:30:00,48.85,48.95,48.79,48.89,98300.0,34.1176,34.1874,34.0757,34.1455,98300.0
2013-04-26 09:30:00,49.02,49.14,48.5,48.8,89400.0,34.2363,34.3201,33.8732,34.0827,89400.0
2013-04-26 10:00:00,48.8,48.82,48.42,48.5,56500.0,34.0827,34.0967,33.8173,33.8732,56500.0
2013-04-26 10:30:00,48.52,48.66,48.38,48.48,48300.0,33.8871,33.9849,33.7894,33.8592,48300.0
2013-04-26 11:00:00,48.47,48.53,48.34,48.38,37900.0,33.8522,33.8941,33.7614,33.7894,37900.0
2013-04-26 11:30:00,48.39,48.4,48.09,48.17,51600.0,33.7963,33.8033,33.5868,33.6427,51600.0
2013-04-26 12:00:00,48.17,48.22,48.13,48.13,22200.0,33.6427,33.6776,33.6147,33.6147,22200.0
2013-04-26 12:30:00,48.13,48.14,48.04,48.08,24600.0,33.6147,33.6217,33.5519,33.5798,24600.0
2013-04-26 13:00:00,48.07,48.09,48.0,48.07,27100.0,33.5728,33.5868,33.524,33.5728,27100.0
2013-04-26 13:30:00,48.06,48.08,47.96,47.97,35600.0,33.5659,33.5798,33.496,33.503,35600.0
2013-04-26 14:00:00,47.97,48.05,47.93,47.93,36100.0,33.503,33.5589,33.4751,33.4751,36100.0
2013-04-26 14:30:00,47.93,48.01,47.88,47.99,35900.0,33.4751,33.5309,33.4401,33.517,35900.0
2013-04-26 15:00:00,48.0,48.11,48.0,48.07,37900.0,33.524,33.6008,33.524,33.5728,37900.0
2013-04-26 15:30:00,48.07,48.13,48.0,48.11,105300.0,33.5728,33.6147,33.524,33.6008,105300.0
2013-04-29 09:30:00,48.15,48.4,47.96,48.06,57000.0,33.6287,33.8033,33.496,33.5659,57000.0
2013-04-29 10:00:00,48.07,48.19,48.06,48.19,53400.0,33.5728,33.6567,33.5659,33.6567,53400.0
2013-04-29 10:30:00,48.18,48.24,48.13,48.15,34700.0,33.6497,33.6916,33.6147,33.6287,34700.0
2013-04-29 11:00:00,48.15,48.19,48.08,48.1,38300.0,33.6287,33.6567,33.5798,33.5938,38300.0
2013-04-29 11:30:00,48.09,48.1,48.0,48.07,31100.0,33.5868,33.5938,33.524,33.5728,31100.0
2013-04-29 12:00:00,48.06,48.18,48.06,48.14,32400.0,33.5659,33.6497,33.5659,33.6217,32400.0
2013-04-29 12:30:00,48.14,48.18,48.11,48.12,28000.0,33.6217,33.6497,33.6008,33.6078,28000.0
2013-04-29 13:00:00,48.13,48.18,48.12,48.18,18200.0,33.6147,33.6497,33.6078,33.6497,18200.0
2013-04-29 13:30:00,48.17,48.35,48.17,48.26,25500.0,33.6427,33.7684,33.6427,33.7055,25500.0
2013-04-29 14:00:00,48.26,48.28,48.19,48.2,28400.0,33.7055,33.7195,33.6567,33.6636,28400.0
2013-04-29 14:30:00,48.19,48.29,48.17,48.24,21700.0,33.6567,33.7265,33.6427,33.6916,21700.0
2013-04-29 15:00:00,48.25,48.25,48.15,48.22,36800.0,33.6986,33.6986,33.6287,33.6776,36800.0
2013-04-29 15:30:00,48.22,48.3,48.19,48.3,90700.0,33.6776,33.7335,33.6567,33.7335,90700.0
2013-04-30 09:30:00,48.21,48.57,48.09,48.3,32800.0,33.6706,33.9221,33.5868,33.7335,32800.0
2013-04-30 10:00:00,48.3,48.35,48.19,48.28,29100.0,33.7335,33.7684,33.6567,33.7195,29100.0
2013-04-30 10:30:00,48.3,48.42,48.24,48.29,25500.0,33.7335,33.8173,33.6916,33.7265,25500.0
2013-04-30 11:00:00,48.3,48.35,48.24,48.33,24300.0,33.7335,33.7684,33.6916,33.7544,24300.0
2013-04-30 11:30:00,48.32,48.46,48.32,48.4,22700.0,33.7474,33.8452,33.7474,33.8033,22700.0
2013-04-30 12:00:00,48.4,48.5,48.4,48.47,32600.0,33.8033,33.8732,33.8033,33.8522,32600.0
2013-04-30 12:30:00,48.47,48.59,48.47,48.59,45200.0,33.8522,33.936,33.8522,33.936,45200.0
2013-04-30 13:00:00,48.58,48.6,48.55,48.6,15400.0,33.929,33.943,33.9081,33.943,15400.0
2013-04-30 13:30:00,48.59,48.76,48.59,48.74,32300.0,33.936,34.0548,33.936,34.0408,32300.0
2013-04-30 14:00:00,48.75,48.76,48.63,48.75,37100.0,34.0478,34.0548,33.964,34.0478,37100.0
2013-04-30 14:30:00,48.76,48.82,48.76,48.78,48700.0,34.0548,34.0967,34.0548,34.0687,48700.0
2013-04-30 15:00:00,48.78,48.86,48.72,48.86,52500.0,34.0687,34.1246,34.0268,34.1246,52500.0
2013-04-30 15:30:00,48.85,48.96,48.8,48.92,110300.0,34.1176,34.1944,34.0827,34.1665,110300.0
2013-05-01 09:30:00,48.65,49.04,48.53,48.75,53700.0,33.9779,34.2503,33.8941,34.0478,53700.0
2013-05-01 10:00:00,48.78,48.86,48.58,48.74,31600.0,34.0687,34.1246,33.929,34.0408,31600.0
2013-05-01 10:30:00,48.75,48.87,48.73,48.84,15000.0,34.0478,34.1316,34.0338,34.1106,15000.0
2013-05-01 11:00:00,48.83,48.85,48.81,48.84,15200.0,34.1036,34.1176,34.0897,34.1106,15200.0
2013-05-01 11:30:00,48.84,48.89,48.81,48.89,23300.0,34.1106,34.1455,34.0897,34.1455,23300.0
2013-05-01 12:00:00,48.89,48.9,48.85,48.86,26800.0,34.1455,34.1525,34.1176,34.1246,26800.0
2013-05-01 12:30:00,48.88,48.88,48.73,48.76,18300.0,34.1386,34.1386,34.0338,34.0548,18300.0
2013-05-01 13:00:00,48.73,48.73,48.62,48.68,19400.0,34.0338,34.0338,33.957,33.9989,19400.0
2013-05-01 13:30:00,48.69,48.69,48.57,48.63,22100.0,34.0059,34.0059,33.9221,33.964,22100.0
2013-05-01 14:00:00,48.65,48.75,48.62,48.67,29900.0,33.9779,34.0478,33.957,33.9919,29900.0
2013-05-01 14:30:00,48.67,48.68,48.52,48.52,25200.0,33.9919,33.9989,33.8871,33.8871,25200.0
2013-05-01 15:00:00,48.51,48.53,48.3,48.33,48200.0,33.8801,33.8941,33.7335,33.7544,48200.0
2013-05-01 15:30:00,48.34,48.39,48.3,48.34,78000.0,33.7614,33.7963,33.7335,33.7614,78000.0
2013-05-02 09:30:00,48.47,48.65,48.31,48.59,29600.0,33.8522,33.9779,33.7405,33.936,29600.0
2013-05-02 10:00:00,48.6,48.67,48.53,48.57,23900.0,33.943,33.9919,33.8941,33.9221,23900.0
2013-05-02 10:30:00,48.57,48.63,48.51,48.54,70800.0,33.9221,33.964,33.8801,33.9011,70800.0
2013-05-02 11:00:00,48.56,48.69,48.53,48.69,30400.0,33.9151,34.0059,33.8941,34.0059,30400.0
2013-05-02 11:30:00,48.68,48.69,48.56,48.61,17600.0,33.9989,34.0059,33.9151,33.95,17600.0
2013-05-02 12:00:00,48.61,48.61,48.46,48.46,15000.0,33.95,33.95,33.8452,33.8452,15000.0
2013-05-02 12:30:00,48.46,48.55,48.46,48.54,13700.0,33.8452,33.9081,33.8452,33.9011,13700.0
2013-05-02 13:00:00,48.54,48.59,48.51,48.58,12000.0,33.9011,33.936,33.8801,33.929,12000.0
2013-05-02 13:30:00,48.59,48.61,48.57,48.61,19700.0,33.936,33.95,33.9221,33.95,19700.0
2013-05-02 14:00:00,48.61,48.62,48.54,48.55,13500.0,33.95,33.957,33.9011,33.9081,13500.0
2013-05-02 14:30:00,48.56,48.63,48.56,48.62,13900.0,33.9151,33.964,33.9151,33.957,13900.0
2013-05-02 15:00:00,48.62,48.66,48.61,48.62,23400.0,33.957,33.9849,33.95,33.957,23400.0
2013-05-02 15:30:00,48.63,48.73,48.6,48.72,59600.0,33.964,34.0338,33.943,34.0268,59600.0
2013-05-03 09:30:00,49.21,49.28,49.06,49.22,40200.0,34.369,34.4179,34.2643,34.376,40200.0
2013-05-03 10:00:00,49.25,49.25,49.13,49.21,22000.0,34.397,34.397,34.3132,34.369,22000.0
2013-05-03 10:30:00,49.21,49.23,49.11,49.17,47000.0,34.369,34.383,34.2992,34.3411,47000.0
2013-05-03 11:00:00,49.16,49.22,49.14,49.16,33600.0,34.3341,34.376,34.3201,34.3341,33600.0
2013-05-03 11:30:00,49.17,49.25,49.16,49.19,19100.0,34.3411,34.397,34.3341,34.3551,19100.0
2013-05-03 12:00:00,49.19,49.23,49.17,49.21,55300.0,34.3551,34.383,34.3411,34.369,55300.0
2013-05-03 12:30:00,49.2,49.24,49.18,49.23,39200.0,34.3621,34.39,34.3481,34.383,39200.0
2013-05-03 13:00:00,49.24,49.33,49.18,49.28,26200.0,34.39,34.4528,34.3481,34.4179,26200.0
2013-05-03 13:30:00,49.28,49.32,49.24,49.29,18800.0,34.4179,34.4459,34.39,34.4249,18800.0
2013-05-03 14:00:00,49.29,49.38,49.27,49.28,35900.0,34.4249,34.4878,34.4109,34.4179,35900.0
2013-05-03 14:30:00,49.27,49.28,49.2,49.22,27600.0,34.4109,34.4179,34.3621,34.376,27600.0
2013-05-03 15:00:00,49.22,49.23,49.13,49.19,48700.0,34.376,34.383,34.3132,34.3551,48700.0
2013-05-03 15:30:00,49.19,49.29,49.17,49.25,122000.0,34.3551,34.4249,34.3411,34.397,122000.0
2013-05-06 09:30:00,49.39,49.72,49.19,49.2,36200.0,34.4948,34.7252,34.3551,34.3621,36200.0
2013-05-06 10:00:00,49.2,49.27,49.13,49.27,36800.0,34.3621,34.4109,34.3132,34.4109,36800.0
2013-05-06 10:30:00,49.28,49.33,49.26,49.31,23900.0,34.4179,34.4528,34.404,34.4389,23900.0
2013-05-06 11:00:00,49.32,49.35,49.26,49.32,20100.0,34.4459,34.4668,34.404,34.4459,20100.0
2013-05-06 11:30:00,49.32,49.42,49.27,49.4,31100.0,34.4459,34.5157,34.4109,34.5017,31100.0
2013-05-06 12:00:00,49.38,49.55,49.35,49.45,36100.0,34.4878,34.6065,34.4668,34.5367,36100.0
2013-05-06 12:30:00,49.45,49.48,49.4,49.4,17600.0,34.5367,34.5576,34.5017,34.5017,17600.0
2013-05-06 13:00:00,49.4,49.51,49.37,49.51,28600.0,34.5017,34.5786,34.4808,34.5786,28600.0
2013-05-06 13:30:00,49.51,49.51,49.4,49.44,17500.0,34.5786,34.5786,34.5017,34.5297,17500.0
2013-05-06 14:00:00,49.43,49.44,49.4,49.41,15700.0,34.5227,34.5297,34.5017,34.5087,15700.0
2013-05-06 14:30:00,49.4,49.48,49.4,49.44,30300.0,34.5017,34.5576,34.5017,34.5297,30300.0
2013-05-06 15:00:00,49.44,49.47,49.4,49.4,24000.0,34.5297,34.5506,34.5017,34.5017,24000.0
2013-05-06 15:30:00,49.4,49.48,49.37,49.4,124200.0,34.5017,34.5576,34.4808,34.5017,124200.0
2013-05-07 09:30:00,49.38,49.42,49.22,49.42,37100.0,34.4878,34.5157,34.376,34.5157,37100.0
2013-05-07 10:00:00,49.43,49.47,49.37,49.4,21500.0,34.5227,34.5506,34.4808,34.5017,21500.0
2013-05-07 10:30:00,49.39,49.47,49.37,49.42,21800.0,34.4948,34.5506,34.4808,34.5157,21800.0
2013-05-07 11:00:00,49.43,49.44,49.35,49.35,17500.0,34.5227,34.5297,34.4668,34.4668,17500.0
2013-05-07 11:30:00,49.35,49.35,49.29,49.32,23800.0,34.4668,34.4668,34.4249,34.4459,23800.0
2013-05-07 12:00:00,49.33,49.39,49.3,49.32,30700.0,34.4528,34.4948,34.4319,34.4459,30700.0
2013-05-07 12:30:00,49.32,49.43,49.29,49.43,20700.0,34.4459,34.5227,34.4249,34.5227,20700.0
2013-05-07 13:00:00,49.43,49.43,49.36,49.39,25400.0,34.5227,34.5227,34.4738,34.4948,25400.0
2013-05-07 13:30:00,49.38,49.42,49.37,49.39,24500.0,34.4878,34.5157,34.4808,34.4948,24500.0
2013-05-07 14:00:00,49.39,49.41,49.3,49.36,32400.0,34.4948,34.5087,34.4319,34.4738,32400.0
2013-05-07 14:30:00,49.36,49.37,49.29,49.32,24600.0,34.4738,34.4808,34.4249,34.4459,24600.0
2013-05-07 15:00:00,49.33,49.36,49.28,49.29,67400.0,34.4528,34.4738,34.4179,34.4249,67400.0
2013-05-07 15:30:00,49.29,49.38,49.29,49.3,164700.0,34.4249,34.4878,34.4249,34.4319,164700.0
2013-05-08 09:30:00,49.22,49.3,49.17,49.22,18700.0,34.376,34.4319,34.3411,34.376,18700.0
2013-05-08 10:00:00,49.23,49.29,49.18,49.28,39400.0,34.383,34.4249,34.3481,34.4179,39400.0
2013-05-08 10:30:00,49.28,49.43,49.27,49.35,29300.0,34.4179,34.5227,34.4109,34.4668,29300.0
2013-05-08 11:00:00,49.36,49.47,49.32,49.45,21600.0,34.4738,34.5506,34.4459,34.5367,21600.0
2013-05-08 11:30:00,49.43,49.43,49.35,49.39,15500.0,34.5227,34.5227,34.4668,34.4948,15500.0
2013-05-08 12:00:00,49.41,49.46,49.31,49.31,27300.0,34.5087,34.5436,34.4389,34.4389,27300.0
2013-05-08 12:30:00,49.31,49.37,49.28,49.37,14100.0,34.4389,34.4808,34.4179,34.4808,14100.0
2013-05-08 13:00:00,49.37,49.44,49.36,49.38,16100.0,34.4808,34.5297,34.4738,34.4878,16100.0
2013-05-08 13:30:00,49.37,49.39,49.29,49.3,30400.0,34.4808,34.4948,34.4249,34.4319,30400.0
2013-05-08 14:00:00,49.3,49.39,49.3,49.33,39000.0,34.4319,34.4948,34.4319,34.4528,39000.0
2013-05-08 14:30:00,49.33,49.35,49.24,49.25,38200.0,34.4528,34.4668,34.39,34.397,38200.0
2013-05-08 15:00:00,49.25,49.38,49.23,49.37,35200.0,34.397,34.4878,34.383,34.4808,35200.0
2013-05-08 15:30:00,49.35,49.47,49.35,49.47,135600.0,34.4668,34.5506,34.4668,34.5506,135600.0
2013-05-09 09:30:00,49.4,49.53,49.36,49.5,19700.0,34.5017,34.5925,34.4738,34.5716,19700.0
2013-05-09 10:00:00,49.48,49.52,49.32,49.34,12300.0,34.5576,34.5855,34.4459,34.4598,12300.0
2013-05-09 10:30:00,49.34,49.49,49.34,49.42,11200.0,34.4598,34.5646,34.4598,34.5157,11200.0
2013-05-09 11:00:00,49.41,49.43,49.2,49.2,19600.0,34.5087,34.5227,34.3621,34.3621,19600.0
2013-05-09 11:30:00,49.19,49.22,49.14,49.17,16700.0,34.3551,34.376,34.3201,34.3411,16700.0
2013-05-09 12:00:00,49.17,49.23,49.16,49.23,19000.0,34.3411,34.383,34.3341,34.383,19000.0
2013-05-09 12:30:00,49.23,49.27,49.22,49.27,12500.0,34.383,34.4109,34.376,34.4109,12500.0
2013-05-09 13:00:00,49.26,49.34,49.26,49.28,26700.0,34.404,34.4598,34.404,34.4179,26700.0
2013-05-09 13:30:00,49.28,49.31,49.23,49.25,35700.0,34.4179,34.4389,34.383,34.397,35700.0
2013-05-09 14:00:00,49.25,49.27,49.19,49.24,18600.0,34.397,34.4109,34.3551,34.39,18600.0
2013-05-09 14:30:00,49.24,49.26,49.01,49.03,35000.0,34.39,34.404,34.2294,34.2433,35000.0
2013-05-09 15:00:00,49.04,49.17,48.94,49.14,37700.0,34.2503,34.3411,34.1805,34.3201,37700.0
2013-05-09 15:30:00,49.15,49.17,49.0,49.1,76800.0,34.3271,34.3411,34.2224,34.2922,76800.0
2013-05-10 09:30:00,49.14,49.16,48.97,49.09,42800.0,34.3201,34.3341,34.2014,34.2852,42800.0
2013-05-10 10:00:00,49.09,49.15,49.06,49.09,45400.0,34.2852,34.3271,34.2643,34.2852,45400.0
2013-05-10 10:30:00,49.07,49.08,48.98,49.06,20000.0,34.2713,34.2782,34.2084,34.2643,20000.0
2013-05-10 11:00:00,49.07,49.22,49.05,49.21,17800.0,34.2713,34.376,34.2573,34.369,17800.0
2013-05-10 11:30:00,49.22,49.23,49.09,49.09,13100.0,34.376,34.383,34.2852,34.2852,13100.0
2013-05-10 12:00:00,49.08,49.08,49.01,49.08,10900.0,34.2782,34.2782,34.2294,34.2782,10900.0
2013-05-10 12:30:00,49.08,49.08,49.02,49.02,13100.0,34.2782,34.2782,34.2363,34.2363,13100.0
2013-05-10 13:00:00,49.03,49.14,49.01,49.12,11900.0,34.2433,34.3201,34.2294,34.3062,11900.0
2013-05-10 13:30:00,49.13,49.15,49.11,49.11,11200.0,34.3132,34.3271,34.2992,34.2992,11200.0
2013-05-10 14:00:00,49.14,49.14,49.07,49.13,12000.0,34.3201,34.3201,34.2713,34.3132,12000.0
2013-05-10 14:30:00,49.14,49.16,49.07,49.07,14600.0,34.3201,34.3341,34.2713,34.2713,14600.0
2013-05-10 15:00:00,49.07,49.16,49.06,49.13,16600.0,34.2713,34.3341,34.2643,34.3132,16600.0
2013-05-10 15:30:00,49.13,49.31,49.09,49.3,87300.0,34.3132,34.4389,34.2852,34.4319,87300.0
2013-05-13 09:30:00,49.13,49.31,48.9,49.13,27600.0,34.3132,34.4389,34.1525,34.3132,27600.0
2013-05-13 10:00:00,49.12,49.34,49.11,49.25,23400.0,34.3062,34.4598,34.2992,34.397,23400.0
2013-05-13 10:30:00,49.24,49.41,49.24,49.39,17300.0,34.39,34.5087,34.39,34.4948,17300.0
2013-05-13 11:00:00,49.37,49.4,49.31,49.35,14600.0,34.4808,34.5017,34.4389,34.4668,14600.0
2013-05-13 11:30:00,49.36,49.47,49.36,49.45,23500.0,34.4738,34.5506,34.4738,34.5367,23500.0
2013-05-13 12:00:00,49.46,49.6,49.42,49.53,20000.0,34.5436,34.6414,34.5157,34.5925,20000.0
2013-05-13 12:30:00,49.53,49.54,49.5,49.5,9100.0,34.5925,34.5995,34.5716,34.5716,9100.0
2013-05-13 13:00:00,49.51,49.55,49.48,49.51,10300.0,34.5786,34.6065,34.5576,34.5786,10300.0
2013-05-13 13:30:00,49.5,49.5,49.39,49.4,6700.0,34.5716,34.5716,34.4948,34.5017,6700.0
2013-05-13 14:00:00,49.39,49.43,49.34,49.43,16100.0,34.4948,34.5227,34.4598,34.5227,16100.0
2013-05-13 14:30:00,49.43,49.47,49.38,49.43,13100.0,34.5227,34.5506,34.4878,34.5227,13100.0
2013-05-13 15:00:00,49.43,49.43,49.32,49.43,33500.0,34.5227,34.5227,34.4459,34.5227,33500.0
2013-05-13 15:30:00,49.43,49.5,49.4,49.5,81700.0,34.5227,34.5716,34.5017,34.5716,81700.0
2013-05-14 09:30:00,49.52,50.1,49.5,50.03,101900.0,34.5855,34.9906,34.5716,34.9417,101900.0
2013-05-14 10:00:00,50.02,50.13,49.98,50.07,68000.0,34.9348,35.0116,34.9068,34.9697,68000.0
2013-05-14 10:30:00,50.06,50.38,50.05,50.38,44300.0,34.9627,35.1862,34.9557,35.1862,44300.0
2013-05-14 11:00:00,50.37,50.38,50.29,50.34,74500.0,35.1792,35.1862,35.1233,35.1582,74500.0
2013-05-14 11:30:00,50.34,50.6,50.32,50.53,168400.0,35.1582,35.3398,35.1443,35.2909,168400.0
2013-05-14 12:00:00,50.53,50.55,50.41,50.42,48900.0,35.2909,35.3049,35.2071,35.2141,48900.0
2013-05-14 12:30:00,50.42,50.48,50.38,50.39,45000.0,35.2141,35.256,35.1862,35.1932,45000.0
2013-05-14 13:00:00,50.39,50.42,50.37,50.39,31600.0,35.1932,35.2141,35.1792,35.1932,31600.0
2013-05-14 13:30:00,50.4,50.4,50.33,50.38,35900.0,35.2002,35.2002,35.1513,35.1862,35900.0
2013-05-14 14:00:00,50.38,50.4,50.34,50.39,47500.0,35.1862,35.2002,35.1582,35.1932,47500.0
2013-05-14 14:30:00,50.4,50.42,50.2,50.22,82400.0,35.2002,35.2141,35.0605,35.0744,82400.0
2013-05-14 15:00:00,50.22,50.35,50.21,50.27,47300.0,35.0744,35.1652,35.0675,35.1094,47300.0
2013-05-14 15:30:00,50.27,50.39,50.21,50.22,253800.0,35.1094,35.1932,35.0675,35.0744,253800.0
2013-05-15 09:30:00,49.98,50.25,49.98,50.05,33300.0,34.9068,35.0954,34.9068,34.9557,33300.0
2013-05-15 10:00:00,50.08,50.15,50.06,50.09,23000.0,34.9767,35.0255,34.9627,34.9836,23000.0
2013-05-15 10:30:00,50.09,50.2,50.03,50.2,29100.0,34.9836,35.0605,34.9417,35.0605,29100.0
2013-05-15 11:00:00,50.18,50.28,50.18,50.25,33800.0,35.0465,35.1163,35.0465,35.0954,33800.0
2013-05-15 11:30:00,50.25,50.28,50.24,50.26,40600.0,35.0954,35.1163,35.0884,35.1024,40600.0
2013-05-15 12:00:00,50.26,50.32,50.24,50.31,28800.0,35.1024,35.1443,35.0884,35.1373,28800.0
2013-05-15 12:30:00,50.32,50.36,50.26,50.32,53800.0,35.1443,35.1722,35.1024,35.1443,53800.0
2013-05-15 13:00:00,50.33,50.35,50.27,50.3,16300.0,35.1513,35.1652,35.1094,35.1303,16300.0
2013-05-15 13:30:00,50.3,50.31,50.15,50.16,38700.0,35.1303,35.1373,35.0255,35.0325,38700.0
2013-05-15 14:00:00,50.16,50.2,50.08,50.17,22900.0,35.0325,35.0605,34.9767,35.0395,22900.0
2013-05-15 14:30:00,50.19,50.25,50.12,50.22,31800.0,35.0535,35.0954,35.0046,35.0744,31800.0
2013-05-15 15:00:00,50.23,50.35,50.23,50.28,49200.0,35.0814,35.1652,35.0814,35.1163,49200.0
2013-05-15 15:30:00,50.29,50.41,50.29,50.35,165600.0,35.1233,35.2071,35.1233,35.1652,165600.0
2013-05-16 09:30:00,50.38,50.49,50.26,50.32,28300.0,35.1862,35.263,35.1024,35.1443,28300.0
2013-05-16 10:00:00,50.32,50.35,50.1,50.19,27800.0,35.1443,35.1652,34.9906,35.0535,27800.0
2013-05-16 10:30:00,50.15,50.28,50.04,50.08,59900.0,35.0255,35.1163,34.9487,34.9767,59900.0
2013-05-16 11:00:00,50.09,50.13,50.02,50.02,65400.0,34.9836,35.0116,34.9348,34.9348,65400.0
2013-05-16 11:30:00,50.02,50.08,49.94,49.95,83300.0,34.9348,34.9767,34.8789,34.8859,83300.0
2013-05-16 12:00:00,49.96,49.96,49.84,49.9,78200.0,34.8928,34.8928,34.809,34.8509,78200.0
2013-05-16 12:30:00,49.9,49.9,49.79,49.85,81900.0,34.8509,34.8509,34.7741,34.816,81900.0
2013-05-16 13:00:00,49.85,49.85,49.77,49.84,66200.0,34.816,34.816,34.7602,34.809,66200.0
2013-05-16 13:30:00,49.83,49.87,49.79,49.79,101600.0,34.8021,34.83,34.7741,34.7741,101600.0
2013-05-16 14:00:00,49.79,49.85,49.72,49.73,83600.0,34.7741,34.816,34.7252,34.7322,83600.0
2013-05-16 14:30:00,49.72,49.73,49.63,49.64,98800.0,34.7252,34.7322,34.6624,34.6694,98800.0
2013-05-16 15:00:00,49.65,49.7,49.45,49.5,124100.0,34.6763,34.7113,34.5367,34.5716,124100.0
2013-05-16 15:30:00,49.5,49.5,49.31,49.33,273400.0,34.5716,34.5716,34.4389,34.4528,273400.0
2013-05-17 09:30:00,49.55,49.72,49.41,49.71,79200.0,34.6065,34.7252,34.5087,34.7182,79200.0
2013-05-17 10:00:00,49.71,49.84,49.69,49.77,41800.0,34.7182,34.809,34.7043,34.7602,41800.0
2013-05-17 10:30:00,49.77,49.79,49.6,49.62,38100.0,34.7602,34.7741,34.6414,34.6554,38100.0
2013-05-17 11:00:00,49.62,49.7,49.62,49.64,22300.0,34.6554,34.7113,34.6554,34.6694,22300.0
2013-05-17 11:30:00,49.64,49.71,49.62,49.64,20700.0,34.6694,34.7182,34.6554,34.6694,20700.0
2013-05-17 12:00:00,49.65,49.65,49.59,49.61,16200.0,34.6763,34.6763,34.6344,34.6484,16200.0
2013-05-17 12:30:00,49.61,49.63,49.56,49.57,19400.0,34.6484,34.6624,34.6135,34.6205,19400.0
2013-05-17 13:00:00,49.56,49.61,49.54,49.6,19900.0,34.6135,34.6484,34.5995,34.6414,19900.0
2013-05-17 13:30:00,49.59,49.64,49.59,49.64,16100.0,34.6344,34.6694,34.6344,34.6694,16100.0
2013-05-17 14:00:00,49.64,49.75,49.64,49.67,30100.0,34.6694,34.7462,34.6694,34.6903,30100.0
2013-05-17 14:30:00,49.66,49.72,49.57,49.7,54500.0,34.6833,34.7252,34.6205,34.7113,54500.0
2013-05-17 15:00:00,49.7,49.74,49.64,49.69,70000.0,34.7113,34.7392,34.6694,34.7043,70000.0
2013-05-17 15:30:00,49.69,49.75,49.58,49.66,135800.0,34.7043,34.7462,34.6275,34.6833,135800.0
2013-05-20 09:30:00,49.64,49.68,49.48,49.61,16800.0,34.6694,34.6973,34.5576,34.6484,16800.0
2013-05-20 10:00:00,49.6,49.72,49.54,49.55,19800.0,34.6414,34.7252,34.5995,34.6065,19800.0
2013-05-20 10:30:00,49.54,49.57,49.41,49.46,30900.0,34.5995,34.6205,34.5087,34.5436,30900.0
2013-05-20 11:00:00,49.45,49.49,49.43,49.47,28100.0,34.5367,34.5646,34.5227,34.5506,28100.0
2013-05-20 11:30:00,49.47,49.48,49.45,49.47,29800.0,34.5506,34.5576,34.5367,34.5506,29800.0
2013-05-20 12:00:00,49.48,49.5,49.44,49.48,20100.0,34.5576,34.5716,34.5297,34.5576,20100.0
2013-05-20 12:30:00,49.48,49.48,49.34,49.35,28600.0,34.5576,34.5576,34.4598,34.4668,28600.0
2013-05-20 13:00:00,49.34,49.38,49.31,49.32,23000.0,34.4598,34.4878,34.4389,34.4459,23000.0
2013-05-20 13:30:00,49.32,49.35,49.23,49.32,47800.0,34.4459,34.4668,34.383,34.4459,47800.0
2013-05-20 14:00:00,49.32,49.33,49.18,49.2,45900.0,34.4459,34.4528,34.3481,34.3621,45900.0
2013-05-20 14:30:00,49.22,49.23,49.14,49.16,37200.0,34.376,34.383,34.3201,34.3341,37200.0
2013-05-20 15:00:00,49.17,49.2,49.12,49.19,44500.0,34.3411,34.3621,34.3062,34.3551,44500.0
2013-05-20 15:30:00,49.2,49.26,49.16,49.19,124300.0,34.3621,34.404,34.3341,34.3551,124300.0
2013-05-21 09:30:00,49.31,49.47,49.11,49.11,47700.0,34.4389,34.5506,34.2992,34.2992,47700.0
2013-05-21 10:00:00,49.15,49.15,48.73,48.74,90800.0,34.3271,34.3271,34.0338,34.0408,90800.0
2013-05-21 10:30:00,48.74,48.78,48.49,48.49,81300.0,34.0408,34.0687,33.8662,33.8662,81300.0
2013-05-21 11:00:00,48.48,48.56,48.45,48.52,76300.0,33.8592,33.9151,33.8382,33.8871,76300.0
2013-05-21 11:30:00,48.53,48.78,48.53,48.63,49000.0,33.8941,34.0687,33.8941,33.964,49000.0
2013-05-21 12:00:00,48.62,48.65,48.59,48.65,49500.0,33.957,33.9779,33.936,33.9779,49500.0
2013-05-21 12:30:00,48.65,48.7,48.53,48.53,42900.0,33.9779,34.0128,33.8941,33.8941,42900.0
2013-05-21 13:00:00,48.54,48.67,48.5,48.52,55100.0,33.9011,33.9919,33.8732,33.8871,55100.0
2013-05-21 13:30:00,48.51,48.54,48.48,48.51,88100.0,33.8801,33.9011,33.8592,33.8801,88100.0
2013-05-21 14:00:00,48.5,48.54,48.46,48.46,91800.0,33.8732,33.9011,33.8452,33.8452,91800.0
2013-05-21 14:30:00,48.46,48.52,48.43,48.5,90600.0,33.8452,33.8871,33.8243,33.8732,90600.0
2013-05-21 15:00:00,48.5,48.51,48.31,48.31,113500.0,33.8732,33.8801,33.7405,33.7405,113500.0
2013-05-21 15:30:00,48.31,48.47,48.29,48.41,328100.0,33.7405,33.8522,33.7265,33.8103,328100.0
2013-05-22 09:30:00,48.48,48.74,48.31,48.47,69400.0,33.8592,34.0408,33.7405,33.8522,69400.0
2013-05-22 10:00:00,48.49,49.0,48.49,48.92,75300.0,33.8662,34.2224,33.8662,34.1665,75300.0
2013-05-22 10:30:00,48.94,48.96,48.62,48.66,78500.0,34.1805,34.1944,33.957,33.9849,78500.0
2013-05-22 11:00:00,48.65,48.69,48.58,48.66,78200.0,33.9779,34.0059,33.929,33.9849,78200.0
2013-05-22 11:30:00,48.67,48.72,48.61,48.65,91200.0,33.9919,34.0268,33.95,33.9779,91200.0
2013-05-22 12:00:00,48.64,48.69,48.61,48.64,71100.0,33.9709,34.0059,33.95,33.9709,71100.0
2013-05-22 12:30:00,48.66,48.66,48.59,48.61,42800.0,33.9849,33.9849,33.936,33.95,42800.0
2013-05-22 13:00:00,48.6,48.61,48.39,48.39,42200.0,33.943,33.95,33.7963,33.7963,42200.0
2013-05-22 13:30:00,48.39,48.45,48.27,48.34,80200.0,33.7963,33.8382,33.7125,33.7614,80200.0
2013-05-22 14:00:00,48.34,48.4,47.98,48.16,135900.0,33.7614,33.8033,33.51,33.6357,135900.0
2013-05-22 14:30:00,48.15,48.15,47.98,48.09,125900.0,33.6287,33.6287,33.51,33.5868,125900.0
2013-05-22 15:00:00,48.09,48.11,47.7,47.7,134800.0,33.5868,33.6008,33.3144,33.3144,134800.0
2013-05-22 15:30:00,47.69,47.91,47.68,47.9,249400.0,33.3074,33.4611,33.3005,33.4541,249400.0
2013-05-23 09:30:00,47.66,47.78,47.18,47.25,61700.0,33.2865,33.3703,32.9513,33.0001,61700.0
2013-05-23 10:00:00,47.25,47.47,47.18,47.35,44900.0,33.0001,33.1538,32.9513,33.07,44900.0
2013-05-23 10:30:00,47.36,47.5,47.2,47.45,38100.0,33.077,33.1747,32.9652,33.1398,38100.0
2013-05-23 11:00:00,47.42,47.63,47.39,47.56,30600.0,33.1189,33.2655,33.0979,33.2167,30600.0
2013-05-23 11:30:00,47.55,47.66,47.51,47.63,26300.0,33.2097,33.2865,33.1817,33.2655,26300.0
2013-05-23 12:00:00,47.63,47.77,47.63,47.7,20700.0,33.2655,33.3633,33.2655,33.3144,20700.0
2013-05-23 12:30:00,47.69,47.7,47.51,47.62,28900.0,33.3074,33.3144,33.1817,33.2586,28900.0
2013-05-23 13:00:00,47.63,47.67,47.46,47.47,23500.0,33.2655,33.2935,33.1468,33.1538,23500.0
2013-05-23 13:30:00,47.45,47.63,47.45,47.62,29200.0,33.1398,33.2655,33.1398,33.2586,29200.0
2013-05-23 14:00:00,47.62,47.67,47.59,47.66,55300.0,33.2586,33.2935,33.2376,33.2865,55300.0
2013-05-23 14:30:00,47.65,47.73,47.55,47.65,51200.0,33.2795,33.3354,33.2097,33.2795,51200.0
2013-05-23 15:00:00,47.65,47.77,47.64,47.74,109600.0,33.2795,33.3633,33.2725,33.3424,109600.0
2013-05-23 15:30:00,47.75,47.8,47.61,47.74,129900.0,33.3494,33.3843,33.2516,33.3424,129900.0
2013-05-24 09:30:00,47.48,47.51,47.26,47.39,48800.0,33.1608,33.1817,33.0071,33.0979,48800.0
2013-05-24 10:00:00,47.39,47.39,47.2,47.26,37300.0,33.0979,33.0979,32.9652,33.0071,37300.0
2013-05-24 10:30:00,47.25,47.33,47.13,47.19,67500.0,33.0001,33.056,32.9163,32.9582,67500.0
2013-05-24 11:00:00,47.17,47.28,47.14,47.22,38800.0,32.9443,33.0211,32.9233,32.9792,38800.0
2013-05-24 11:30:00,47.21,47.42,47.19,47.39,43200.0,32.9722,33.1189,32.9582,33.0979,43200.0
2013-05-24 12:00:00,47.4,47.53,47.4,47.52,30600.0,33.1049,33.1957,33.1049,33.1887,30600.0
2013-05-24 12:30:00,47.52,47.58,47.45,47.55,14700.0,33.1887,33.2306,33.1398,33.2097,14700.0
2013-05-24 13:00:00,47.55,47.67,47.52,47.66,12700.0,33.2097,33.2935,33.1887,33.2865,12700.0
2013-05-24 13:30:00,47.67,47.67,47.57,47.59,21100.0,33.2935,33.2935,33.2236,33.2376,21100.0
2013-05-24 14:00:00,47.59,47.74,47.59,47.73,24000.0,33.2376,33.3424,33.2376,33.3354,24000.0
2013-05-24 14:30:00,47.72,47.77,47.67,47.75,23900.0,33.3284,33.3633,33.2935,33.3494,23900.0
2013-05-24 15:00:00,47.77,47.83,47.76,47.78,28900.0,33.3633,33.4052,33.3563,33.3703,28900.0
2013-05-24 15:30:00,47.78,47.94,47.68,47.92,117200.0,33.3703,33.482,33.3005,33.4681,117200.0
2013-05-28 09:30:00,48.11,48.65,48.11,48.41,34200.0,33.6008,33.9779,33.6008,33.8103,34200.0
2013-05-28 10:00:00,48.46,48.68,48.46,48.59,35700.0,33.8452,33.9989,33.8452,33.936,35700.0
2013-05-28 10:30:00,48.59,48.59,48.5,48.52,33500.0,33.936,33.936,33.8732,33.8871,33500.0
2013-05-28 11:00:00,48.51,48.57,48.5,48.51,36100.0,33.8801,33.9221,33.8732,33.8801,36100.0
2013-05-28 11:30:00,48.5,48.53,48.35,48.36,57400.0,33.8732,33.8941,33.7684,33.7754,57400.0
2013-05-28 12:00:00,48.35,48.4,48.3,48.3,16500.0,33.7684,33.8033,33.7335,33.7335,16500.0
2013-05-28 12:30:00,48.29,48.34,48.25,48.27,23400.0,33.7265,33.7614,33.6986,33.7125,23400.0
2013-05-28 13:00:00,48.27,48.32,48.25,48.25,18500.0,33.7125,33.7474,33.6986,33.6986,18500.0
2013-05-28 13:30:00,48.24,48.24,48.02,48.04,24800.0,33.6916,33.6916,33.5379,33.5519,24800.0
2013-05-28 14:00:00,48.03,48.1,47.96,48.08,43600.0,33.5449,33.5938,33.496,33.5798,43600.0
2013-05-28 14:30:00,48.06,48.18,48.0,48.16,29000.0,33.5659,33.6497,33.524,33.6357,29000.0
2013-05-28 15:00:00,48.16,48.2,48.1,48.13,34700.0,33.6357,33.6636,33.5938,33.6147,34700.0
2013-05-28 15:30:00,48.13,48.2,48.03,48.08,148800.0,33.6147,33.6636,33.5449,33.5798,148800.0
2013-05-29 09:30:00,47.87,47.9,47.6,47.69,33500.0,33.4332,33.4541,33.2446,33.3074,33500.0
2013-05-29 10:00:00,47.68,47.8,47.49,47.53,32100.0,33.3005,33.3843,33.1678,33.1957,32100.0
2013-05-29 10:30:00,47.52,47.61,47.48,47.49,37000.0,33.1887,33.2516,33.1608,33.1678,37000.0
2013-05-29 11:00:00,47.47,47.51,47.38,47.51,66400.0,33.1538,33.1817,33.0909,33.1817,66400.0
2013-05-29 11:30:00,47.5,47.59,47.46,47.51,67000.0,33.1747,33.2376,33.1468,33.1817,67000.0
2013-05-29 12:00:00,47.51,47.52,47.42,47.49,67300.0,33.1817,33.1887,33.1189,33.1678,67300.0
2013-05-29 12:30:00,47.5,47.5,47.34,47.38,47200.0,33.1747,33.1747,33.063,33.0909,47200.0
2013-05-29 13:00:00,47.37,47.62,47.35,47.62,28600.0,33.084,33.2586,33.07,33.2586,28600.0
2013-05-29 13:30:00,47.62,47.75,47.62,47.7,48000.0,33.2586,33.3494,33.2586,33.3144,48000.0
2013-05-29 14:00:00,47.72,47.74,47.66,47.67,36200.0,33.3284,33.3424,33.2865,33.2935,36200.0
2013-05-29 14:30:00,47.67,47.72,47.6,47.64,40500.0,33.2935,33.3284,33.2446,33.2725,40500.0
2013-05-29 15:00:00,47.67,47.72,47.62,47.7,50600.0,33.2935,33.3284,33.2586,33.3144,50600.0
2013-05-29 15:30:00,47.71,47.71,47.49,47.54,131700.0,33.3214,33.3214,33.1678,33.2027,131700.0
2013-05-30 09:30:00,47.66,47.86,47.54,47.86,35100.0,33.2865,33.4262,33.2027,33.4262,35100.0
2013-05-30 10:00:00,47.83,47.89,47.75,47.82,30600.0,33.4052,33.4471,33.3494,33.3982,30600.0
2013-05-30 10:30:00,47.83,47.9,47.82,47.87,18700.0,33.4052,33.4541,33.3982,33.4332,18700.0
2013-05-30 11:00:00,47.85,47.85,47.76,47.83,57700.0,33.4192,33.4192,33.3563,33.4052,57700.0
2013-05-30 11:30:00,47.85,47.94,47.84,47.93,12800.0,33.4192,33.482,33.4122,33.4751,12800.0
2013-05-30 12:00:00,47.94,48.01,47.88,47.88,27000.0,33.482,33.5309,33.4401,33.4401,27000.0
2013-05-30 12:30:00,47.89,47.93,47.84,47.9,29600.0,33.4471,33.4751,33.4122,33.4541,29600.0
2013-05-30 13:00:00,47.92,47.93,47.87,47.93,15300.0,33.4681,33.4751,33.4332,33.4751,15300.0
2013-05-30 13:30:00,47.94,48.07,47.91,48.05,22200.0,33.482,33.5728,33.4611,33.5589,22200.0
2013-05-30 14:00:00,48.05,48.11,48.02,48.11,29400.0,33.5589,33.6008,33.5379,33.6008,29400.0
2013-05-30 14:30:00,48.11,48.14,48.06,48.13,21500.0,33.6008,33.6217,33.5659,33.6147,21500.0
2013-05-30 15:00:00,48.13,48.14,48.06,48.06,35400.0,33.6147,33.6217,33.5659,33.5659,35400.0
2013-05-30 15:30:00,48.05,48.07,47.93,48.01,106200.0,33.5589,33.5728,33.4751,33.5309,106200.0
2013-05-31 09:30:00,47.8,48.0,47.76,47.82,20300.0,33.3843,33.524,33.3563,33.3982,20300.0
2013-05-31 10:00:00,47.83,47.96,47.76,47.8,34200.0,33.4052,33.496,33.3563,33.3843,34200.0
2013-05-31 10:30:00,47.8,47.99,47.8,47.86,43400.0,33.3843,33.517,33.3843,33.4262,43400.0
2013-05-31 11:00:00,47.84,48.12,47.84,48.0,17300.0,33.4122,33.6078,33.4122,33.524,17300.0
2013-05-31 11:30:00,48.01,48.11,48.01,48.04,20600.0,33.5309,33.6008,33.5309,33.5519,20600.0
2013-05-31 12:00:00,48.05,48.05,47.96,47.99,17200.0,33.5589,33.5589,33.496,33.517,17200.0
2013-05-31 12:30:00,47.98,48.0,47.96,47.98,14400.0,33.51,33.524,33.496,33.51,14400.0
2013-05-31 13:00:00,47.99,48.0,47.92,47.93,18200.0,33.517,33.524,33.4681,33.4751,18200.0
2013-05-31 13:30:00,47.95,47.95,47.84,47.91,18200.0,33.489,33.489,33.4122,33.4611,18200.0
2013-05-31 14:00:00,47.9,47.93,47.81,47.85,43600.0,33.4541,33.4751,33.3913,33.4192,43600.0
2013-05-31 14:30:00,47.83,47.83,47.65,47.65,38400.0,33.4052,33.4052,33.2795,33.2795,38400.0
2013-05-31 15:00:00,47.64,47.77,47.62,47.65,35200.0,33.2725,33.3633,33.2586,33.2795,35200.0
2013-05-31 15:30:00,47.64,47.64,47.34,47.34,155700.0,33.2725,33.2725,33.063,33.063,155700.0
2013-06-03 09:30:00,47.47,47.47,47.01,47.03,47500.0,33.1538,33.1538,32.8325,32.8465,47500.0
2013-06-03 10:00:00,47.03,47.37,46.91,47.15,78000.0,32.8465,33.084,32.7627,32.9303,78000.0
2013-06-03 10:30:00,47.14,47.14,46.89,46.98,84500.0,32.9233,32.9233,32.7487,32.8116,84500.0
2013-06-03 11:00:00,46.99,47.06,46.68,46.74,100600.0,32.8186,32.8674,32.602,32.644,100600.0
2013-06-03 11:30:00,46.76,47.0,46.73,46.9,44500.0,32.6579,32.8255,32.637,32.7557,44500.0
2013-06-03 12:00:00,46.9,46.97,46.76,46.86,45200.0,32.7557,32.8046,32.6579,32.7278,45200.0
2013-06-03 12:30:00,46.89,46.97,46.8,46.86,34500.0,32.7487,32.8046,32.6859,32.7278,34500.0
2013-06-03 13:00:00,46.89,46.97,46.86,46.88,33600.0,32.7487,32.8046,32.7278,32.7417,33600.0
2013-06-03 13:30:00,46.87,46.96,46.82,46.87,91400.0,32.7347,32.7976,32.6998,32.7347,91400.0
2013-06-03 14:00:00,46.86,46.97,46.8,46.89,53000.0,32.7278,32.8046,32.6859,32.7487,53000.0
2013-06-03 14:30:00,46.87,47.09,46.86,46.99,63200.0,32.7347,32.8884,32.7278,32.8186,63200.0
2013-06-03 15:00:00,47.0,47.03,46.91,46.99,60700.0,32.8255,32.8465,32.7627,32.8186,60700.0
2013-06-03 15:30:00,46.98,47.14,46.93,47.14,122000.0,32.8116,32.9233,32.7766,32.9233,122000.0
2013-06-04 09:30:00,47.26,47.26,46.96,46.97,72600.0,33.0071,33.0071,32.7976,32.8046,72600.0
2013-06-04 10:00:00,46.97,47.07,46.88,47.04,43000.0,32.8046,32.8744,32.7417,32.8535,43000.0
2013-06-04 10:30:00,47.05,47.06,46.69,46.69,131400.0,32.8605,32.8674,32.609,32.609,131400.0
2013-06-04 11:00:00,46.7,46.89,46.67,46.87,64500.0,32.616,32.7487,32.5951,32.7347,64500.0
2013-06-04 11:30:00,46.87,46.87,46.73,46.75,59300.0,32.7347,32.7347,32.637,32.6509,59300.0
2013-06-04 12:00:00,46.75,46.84,46.62,46.62,44100.0,32.6509,32.7138,32.5601,32.5601,44100.0
2013-06-04 12:30:00,46.62,46.65,46.45,46.47,94200.0,32.5601,32.5811,32.4414,32.4554,94200.0
2013-06-04 13:00:00,46.46,46.46,46.18,46.23,98400.0,32.4484,32.4484,32.2528,32.2878,98400.0
2013-06-04 13:30:00,46.23,46.35,46.14,46.32,76900.0,32.2878,32.3716,32.2249,32.3506,76900.0
2013-06-04 14:00:00,46.31,46.35,46.2,46.31,98100.0,32.3436,32.3716,32.2668,32.3436,98100.0
2013-06-04 14:30:00,46.32,46.34,46.22,46.25,127900.0,32.3506,32.3646,32.2808,32.3017,127900.0
2013-06-04 15:00:00,46.26,46.34,46.2,46.25,124400.0,32.3087,32.3646,32.2668,32.3017,124400.0
2013-06-04 15:30:00,46.26,46.47,46.17,46.18,266800.0,32.3087,32.4554,32.2459,32.2528,266800.0
2013-06-05 09:30:00,46.11,46.23,45.82,45.9,51200.0,32.2039,32.2878,32.0014,32.0573,51200.0
2013-06-05 10:00:00,45.9,46.16,45.78,46.06,65600.0,32.0573,32.2389,31.9735,32.169,65600.0
2013-06-05 10:30:00,46.04,46.04,45.86,45.86,43300.0,32.1551,32.1551,32.0293,32.0293,43300.0
2013-06-05 11:00:00,45.85,45.85,45.58,45.67,68600.0,32.0224,32.0224,31.8338,31.8966,68600.0
2013-06-05 11:30:00,45.66,45.79,45.61,45.65,52800.0,31.8897,31.9805,31.8547,31.8827,52800.0
2013-06-05 12:00:00,45.66,45.77,45.59,45.75,67600.0,31.8897,31.9665,31.8408,31.9525,67600.0
2013-06-05 12:30:00,45.74,45.75,45.65,45.68,72200.0,31.9455,31.9525,31.8827,31.9036,72200.0
2013-06-05 13:00:00,45.68,45.95,45.66,45.93,62400.0,31.9036,32.0922,31.8897,32.0782,62400.0
2013-06-05 13:30:00,45.93,46.04,45.91,45.91,32200.0,32.0782,32.1551,32.0643,32.0643,32200.0
2013-06-05 14:00:00,45.91,45.94,45.73,45.77,50300.0,32.0643,32.0852,31.9386,31.9665,50300.0
2013-06-05 14:30:00,45.76,45.86,45.7,45.8,55900.0,31.9595,32.0293,31.9176,31.9874,55900.0
2013-06-05 15:00:00,45.78,45.8,45.64,45.75,100800.0,31.9735,31.9874,31.8757,31.9525,100800.0
2013-06-05 15:30:00,45.75,45.83,45.56,45.57,208700.0,31.9525,32.0084,31.8198,31.8268,208700.0
2013-06-06 09:30:00,45.6,45.71,45.32,45.61,44700.0,31.8478,31.9246,31.6522,31.8547,44700.0
2013-06-06 10:00:00,45.61,45.64,45.35,45.47,43200.0,31.8547,31.8757,31.6732,31.757,43200.0
2013-06-06 10:30:00,45.51,45.66,45.47,45.64,58100.0,31.7849,31.8897,31.757,31.8757,58100.0
2013-06-06 11:00:00,45.64,45.72,45.52,45.6,45100.0,31.8757,31.9316,31.7919,31.8478,45100.0
2013-06-06 11:30:00,45.57,45.74,45.48,45.51,46500.0,31.8268,31.9455,31.7639,31.7849,46500.0
2013-06-06 12:00:00,45.48,45.52,45.17,45.35,49300.0,31.7639,31.7919,31.5474,31.6732,49300.0
2013-06-06 12:30:00,45.37,45.45,45.26,45.37,40900.0,31.6871,31.743,31.6103,31.6871,40900.0
2013-06-06 13:00:00,45.36,45.54,45.35,45.38,47800.0,31.6801,31.8059,31.6732,31.6941,47800.0
2013-06-06 13:30:00,45.4,45.61,45.4,45.58,39100.0,31.7081,31.8547,31.7081,31.8338,39100.0
2013-06-06 14:00:00,45.58,45.69,45.5,45.69,56900.0,31.8338,31.9106,31.7779,31.9106,56900.0
2013-06-06 14:30:00,45.69,45.76,45.59,45.7,57000.0,31.9106,31.9595,31.8408,31.9176,57000.0
2013-06-06 15:00:00,45.7,45.83,45.65,45.83,53200.0,31.9176,32.0084,31.8827,32.0084,53200.0
2013-06-06 15:30:00,45.83,45.96,45.76,45.96,135200.0,32.0084,32.0992,31.9595,32.0992,135200.0
2013-06-07 09:30:00,46.37,46.61,45.99,46.27,27800.0,32.3855,32.5532,32.1201,32.3157,27800.0
2013-06-07 10:00:00,46.29,46.5,46.23,46.5,80000.0,32.3297,32.4763,32.2878,32.4763,80000.0
2013-06-07 10:30:00,46.49,46.49,46.33,46.41,44100.0,32.4693,32.4693,32.3576,32.4135,44100.0
2013-06-07 11:00:00,46.42,46.46,46.34,46.44,27100.0,32.4205,32.4484,32.3646,32.4344,27100.0
2013-06-07 11:30:00,46.42,46.47,46.34,46.39,25700.0,32.4205,32.4554,32.3646,32.3995,25700.0
2013-06-07 12:00:00,46.38,46.46,46.3,46.44,15700.0,32.3925,32.4484,32.3366,32.4344,15700.0
2013-06-07 12:30:00,46.45,46.45,46.36,46.43,13400.0,32.4414,32.4414,32.3786,32.4274,13400.0
2013-06-07 13:00:00,46.43,46.46,46.4,46.43,22400.0,32.4274,32.4484,32.4065,32.4274,22400.0
2013-06-07 13:30:00,46.44,46.47,46.38,46.41,34100.0,32.4344,32.4554,32.3925,32.4135,34100.0
2013-06-07 14:00:00,46.42,46.46,46.31,46.38,29600.0,32.4205,32.4484,32.3436,32.3925,29600.0
2013-06-07 14:30:00,46.38,46.41,46.27,46.3,97400.0,32.3925,32.4135,32.3157,32.3366,97400.0
2013-06-07 15:00:00,46.31,46.44,46.25,46.44,86100.0,32.3436,32.4344,32.3017,32.4344,86100.0
2013-06-07 15:30:00,46.45,46.49,46.38,46.45,207900.0,32.4414,32.4693,32.3925,32.4414,207900.0
2013-06-10 09:30:00,46.46,46.58,46.17,46.36,31200.0,32.4484,32.5322,32.2459,32.3786,31200.0
2013-06-10 10:00:00,46.39,46.45,46.17,46.45,33500.0,32.3995,32.4414,32.2459,32.4414,33500.0
2013-06-10 10:30:00,46.45,46.47,46.37,46.42,49400.0,32.4414,32.4554,32.3855,32.4205,49400.0
2013-06-10 11:00:00,46.42,46.46,46.37,46.39,39300.0,32.4205,32.4484,32.3855,32.3995,39300.0
2013-06-10 11:30:00,46.38,46.42,46.3,46.31,26300.0,32.3925,32.4205,32.3366,32.3436,26300.0
2013-06-10 12:00:00,46.32,46.43,46.27,46.37,22100.0,32.3506,32.4274,32.3157,32.3855,22100.0
2013-06-10 12:30:00,46.37,46.4,46.2,46.27,21300.0,32.3855,32.4065,32.2668,32.3157,21300.0
2013-06-10 13:00:00,46.28,46.34,46.25,46.33,33600.0,32.3227,32.3646,32.3017,32.3576,33600.0
2013-06-10 13:30:00,46.32,46.46,46.31,46.44,48400.0,32.3506,32.4484,32.3436,32.4344,48400.0
2013-06-10 14:00:00,46.44,46.46,46.36,46.43,65300.0,32.4344,32.4484,32.3786,32.4274,65300.0
2013-06-10 14:30:00,46.44,46.46,46.38,46.41,80700.0,32.4344,32.4484,32.3925,32.4135,80700.0
2013-06-10 15:00:00,46.41,46.46,46.38,46.45,55100.0,32.4135,32.4484,32.3925,32.4414,55100.0
2013-06-10 15:30:00,46.45,46.49,46.41,46.47,100500.0,32.4414,32.4693,32.4135,32.4554,100500.0
2013-06-11 09:30:00,46.1,46.26,45.93,45.96,33100.0,32.197,32.3087,32.0782,32.0992,33100.0
2013-06-11 10:00:00,45.98,46.03,45.71,45.98,79700.0,32.1132,32.1481,31.9246,32.1132,79700.0
2013-06-11 10:30:00,45.98,46.09,45.9,46.0,52900.0,32.1132,32.19,32.0573,32.1271,52900.0
2013-06-11 11:00:00,46.01,46.08,45.95,46.07,56400.0,32.1341,32.183,32.0922,32.176,56400.0
2013-06-11 11:30:00,46.07,46.14,45.99,45.99,51500.0,32.176,32.2249,32.1201,32.1201,51500.0
2013-06-11 12:00:00,45.99,46.03,45.86,45.92,51200.0,32.1201,32.1481,32.0293,32.0712,51200.0
2013-06-11 12:30:00,45.93,45.97,45.9,45.97,38000.0,32.0782,32.1062,32.0573,32.1062,38000.0
2013-06-11 13:00:00,45.97,45.98,45.84,45.86,45700.0,32.1062,32.1132,32.0154,32.0293,45700.0
2013-06-11 13:30:00,45.85,45.85,45.64,45.64,70800.0,32.0224,32.0224,31.8757,31.8757,70800.0
2013-06-11 14:00:00,45.64,45.76,45.62,45.7,75300.0,31.8757,31.9595,31.8617,31.9176,75300.0
2013-06-11 14:30:00,45.69,45.78,45.62,45.75,88200.0,31.9106,31.9735,31.8617,31.9525,88200.0
2013-06-11 15:00:00,45.77,45.8,45.58,45.58,119500.0,31.9665,31.9874,31.8338,31.8338,119500.0
2013-06-11 15:30:00,45.58,45.58,45.43,45.51,222900.0,31.8338,31.8338,31.729,31.7849,222900.0
2013-06-12 09:30:00,45.85,46.32,45.81,46.05,47400.0,32.0224,32.3506,31.9944,32.162,47400.0
2013-06-12 10:00:00,46.05,46.09,45.81,46.04,61000.0,32.162,32.19,31.9944,32.1551,61000.0
2013-06-12 10:30:00,46.03,46.05,45.8,45.81,106700.0,32.1481,32.162,31.9874,31.9944,106700.0
2013-06-12 11:00:00,45.82,45.98,45.79,45.93,50600.0,32.0014,32.1132,31.9805,32.0782,50600.0
2013-06-12 11:30:00,45.92,45.97,45.75,45.78,43600.0,32.0712,32.1062,31.9525,31.9735,43600.0
2013-06-12 12:00:00,45.78,45.85,45.73,45.84,39900.0,31.9735,32.0224,31.9386,32.0154,39900.0
2013-06-12 12:30:00,45.83,45.97,45.78,45.96,47100.0,32.0084,32.1062,31.9735,32.0992,47100.0
2013-06-12 13:00:00,45.97,46.05,45.94,46.0,34500.0,32.1062,32.162,32.0852,32.1271,34500.0
2013-06-12 13:30:00,46.02,46.03,45.89,45.99,32800.0,32.1411,32.1481,32.0503,32.1201,32800.0
2013-06-12 14:00:00,46.01,46.01,45.75,45.78,37500.0,32.1341,32.1341,31.9525,31.9735,37500.0
2013-06-12 14:30:00,45.78,45.78,45.68,45.73,44800.0,31.9735,31.9735,31.9036,31.9386,44800.0
2013-06-12 15:00:00,45.74,45.76,45.63,45.75,41500.0,31.9455,31.9595,31.8687,31.9525,41500.0
2013-06-12 15:30:00,45.75,45.77,45.64,45.64,101800.0,31.9525,31.9665,31.8757,31.8757,101800.0
2013-06-13 09:30:00,45.54,45.7,45.38,45.56,28300.0,31.8059,31.9176,31.6941,31.8198,28300.0
2013-06-13 10:00:00,45.56,45.61,45.41,45.44,21500.0,31.8198,31.8547,31.7151,31.736,21500.0
2013-06-13 10:30:00,45.45,45.77,45.45,45.65,29000.0,31.743,31.9665,31.743,31.8827,29000.0
2013-06-13 11:00:00,45.66,45.69,45.58,45.65,22000.0,31.8897,31.9106,31.8338,31.8827,22000.0
2013-06-13 11:30:00,45.65,45.71,45.59,45.7,19300.0,31.8827,31.9246,31.8408,31.9176,19300.0
2013-06-13 12:00:00,45.71,45.76,45.7,45.76,12200.0,31.9246,31.9595,31.9176,31.9595,12200.0
2013-06-13 12:30:00,45.77,46.04,45.77,46.02,19700.0,31.9665,32.1551,31.9665,32.1411,19700.0
2013-06-13 13:00:00,46.02,46.02,45.95,46.0,15800.0,32.1411,32.1411,32.0922,32.1271,15800.0
2013-06-13 13:30:00,46.0,46.03,45.93,45.99,22700.0,32.1271,32.1481,32.0782,32.1201,22700.0
2013-06-13 14:00:00,46.0,46.18,46.0,46.16,22000.0,32.1271,32.2528,32.1271,32.2389,22000.0
2013-06-13 14:30:00,46.16,46.24,46.16,46.23,27800.0,32.2389,32.2947,32.2389,32.2878,27800.0
2013-06-13 15:00:00,46.23,46.32,46.23,46.28,38000.0,32.2878,32.3506,32.2878,32.3227,38000.0
2013-06-13 15:30:00,46.28,46.44,46.25,46.43,132500.0,32.3227,32.4344,32.3017,32.4274,132500.0
2013-06-14 09:30:00,46.48,46.49,46.21,46.44,37100.0,32.4624,32.4693,32.2738,32.4344,37100.0
2013-06-14 10:00:00,46.46,46.64,46.44,46.56,95400.0,32.4484,32.5741,32.4344,32.5182,95400.0
2013-06-14 10:30:00,46.58,46.68,46.43,46.48,57100.0,32.5322,32.602,32.4274,32.4624,57100.0
2013-06-14 11:00:00,46.48,46.61,46.43,46.61,50200.0,32.4624,32.5532,32.4274,32.5532,50200.0
2013-06-14 11:30:00,46.62,46.62,46.45,46.58,60700.0,32.5601,32.5601,32.4414,32.5322,60700.0
2013-06-14 12:00:00,46.58,46.59,46.47,46.49,77600.0,32.5322,32.5392,32.4554,32.4693,77600.0
2013-06-14 12:30:00,46.49,46.51,46.33,46.35,31300.0,32.4693,32.4833,32.3576,32.3716,31300.0
2013-06-14 13:00:00,46.34,46.36,46.15,46.18,34000.0,32.3646,32.3786,32.2319,32.2528,34000.0
2013-06-14 13:30:00,46.17,46.26,46.17,46.19,20800.0,32.2459,32.3087,32.2459,32.2598,20800.0
2013-06-14 14:00:00,46.21,46.43,46.18,46.38,28300.0,32.2738,32.4274,32.2528,32.3925,28300.0
2013-06-14 14:30:00,46.37,46.37,46.18,46.19,29900.0,32.3855,32.3855,32.2528,32.2598,29900.0
2013-06-14 15:00:00,46.19,46.46,46.19,46.32,40700.0,32.2598,32.4484,32.2598,32.3506,40700.0
2013-06-14 15:30:00,46.32,46.36,46.16,46.19,111400.0,32.3506,32.3786,32.2389,32.2598,111400.0
2013-06-17 09:30:00,46.18,46.62,46.03,46.56,58300.0,32.5335,32.8435,32.4278,32.8012,58300.0
2013-06-17 10:00:00,46.6,46.66,46.55,46.63,51100.0,32.8294,32.8716,32.7942,32.8505,51100.0
2013-06-17 10:30:00,46.63,46.76,46.5,46.75,58000.0,32.8505,32.9421,32.7589,32.9351,58000.0
2013-06-17 11:00:00,46.75,46.84,46.7,46.78,51100.0,32.9351,32.9985,32.8998,32.9562,51100.0
2013-06-17 11:30:00,46.78,46.8,46.74,46.76,43100.0,32.9562,32.9703,32.928,32.9421,43100.0
2013-06-17 12:00:00,46.75,46.75,46.6,46.74,40000.0,32.9351,32.9351,32.8294,32.928,40000.0
2013-06-17 12:30:00,46.75,46.83,46.65,46.65,35400.0,32.9351,32.9914,32.8646,32.8646,35400.0
2013-06-17 13:00:00,46.66,46.86,46.66,46.86,33600.0,32.8716,33.0125,32.8716,33.0125,33600.0
2013-06-17 13:30:00,46.85,46.92,46.85,46.91,44400.0,33.0055,33.0548,33.0055,33.0478,44400.0
2013-06-17 14:00:00,46.9,46.91,46.64,46.68,67400.0,33.0407,33.0478,32.8576,32.8857,67400.0
2013-06-17 14:30:00,46.68,46.77,46.53,46.61,70900.0,32.8857,32.9491,32.7801,32.8364,70900.0
2013-06-17 15:00:00,46.58,46.7,46.55,46.66,57900.0,32.8153,32.8998,32.7942,32.8716,57900.0
2013-06-17 15:30:00,46.68,46.89,46.68,46.84,118800.0,32.8857,33.0337,32.8857,32.9985,118800.0
2013-06-18 09:30:00,46.79,46.99,46.66,46.66,21100.0,32.9632,33.1041,32.8716,32.8716,21100.0
2013-06-18 10:00:00,46.66,46.75,46.64,46.71,36000.0,32.8716,32.9351,32.8576,32.9069,36000.0
2013-06-18 10:30:00,46.72,46.79,46.71,46.77,17800.0,32.9139,32.9632,32.9069,32.9491,17800.0
2013-06-18 11:00:00,46.75,46.8,46.7,46.79,10100.0,32.9351,32.9703,32.8998,32.9632,10100.0
2013-06-18 11:30:00,46.79,46.93,46.79,46.84,20000.0,32.9632,33.0619,32.9632,32.9985,20000.0
2013-06-18 12:00:00,46.86,46.86,46.81,46.83,8400.0,33.0125,33.0125,32.9773,32.9914,8400.0
2013-06-18 12:30:00,46.83,46.97,46.83,46.97,13500.0,32.9914,33.09,32.9914,33.09,13500.0
2013-06-18 13:00:00,46.98,47.0,46.93,46.94,23700.0,33.0971,33.1112,33.0619,33.0689,23700.0
2013-06-18 13:30:00,46.95,47.05,46.9,47.05,40100.0,33.076,33.1464,33.0407,33.1464,40100.0
2013-06-18 14:00:00,47.06,47.1,47.0,47.07,35200.0,33.1534,33.1816,33.1112,33.1605,35200.0
2013-06-18 14:30:00,47.05,47.14,47.05,47.12,36100.0,33.1464,33.2098,33.1464,33.1957,36100.0
2013-06-18 15:00:00,47.12,47.14,47.04,47.12,42800.0,33.1957,33.2098,33.1394,33.1957,42800.0
2013-06-18 15:30:00,47.13,47.14,47.02,47.11,104600.0,33.2028,33.2098,33.1253,33.1887,104600.0
2013-06-19 09:30:00,46.94,47.08,46.55,46.59,43800.0,33.0689,33.1675,32.7942,32.8223,43800.0
2013-06-19 10:00:00,46.59,46.86,46.5,46.83,32500.0,32.8223,33.0125,32.7589,32.9914,32500.0
2013-06-19 10:30:00,46.83,46.9,46.78,46.81,32400.0,32.9914,33.0407,32.9562,32.9773,32400.0
2013-06-19 11:00:00,46.81,46.9,46.79,46.88,18700.0,32.9773,33.0407,32.9632,33.0266,18700.0
2013-06-19 11:30:00,46.88,46.92,46.82,46.82,27500.0,33.0266,33.0548,32.9844,32.9844,27500.0
2013-06-19 12:00:00,46.82,46.85,46.78,46.84,15800.0,32.9844,33.0055,32.9562,32.9985,15800.0
2013-06-19 12:30:00,46.84,46.91,46.8,46.87,17500.0,32.9985,33.0478,32.9703,33.0196,17500.0
2013-06-19 13:00:00,46.87,46.94,46.86,46.92,20700.0,33.0196,33.0689,33.0125,33.0548,20700.0
2013-06-19 13:30:00,46.92,47.01,46.91,47.01,19500.0,33.0548,33.1182,33.0478,33.1182,19500.0
2013-06-19 14:00:00,47.03,47.04,46.71,46.96,84100.0,33.1323,33.1394,32.9069,33.083,84100.0
2013-06-19 14:30:00,46.96,47.05,46.48,46.53,99200.0,33.083,33.1464,32.7448,32.7801,99200.0
2013-06-19 15:00:00,46.55,46.73,46.43,46.71,58200.0,32.7942,32.921,32.7096,32.9069,58200.0
2013-06-19 15:30:00,46.7,46.7,46.26,46.26,141700.0,32.8998,32.8998,32.5899,32.5899,141700.0
2013-06-20 09:30:00,45.84,46.15,45.63,45.96,69700.0,32.294,32.5124,32.146,32.3785,69700.0
2013-06-20 10:00:00,45.97,46.17,45.76,45.84,40700.0,32.3855,32.5264,32.2376,32.294,40700.0
2013-06-20 10:30:00,45.83,46.0,45.71,45.94,28100.0,32.2869,32.4067,32.2024,32.3644,28100.0
2013-06-20 11:00:00,45.94,45.94,45.76,45.9,20300.0,32.3644,32.3644,32.2376,32.3362,20300.0
2013-06-20 11:30:00,45.89,45.89,45.75,45.82,57500.0,32.3292,32.3292,32.2306,32.2799,57500.0
2013-06-20 12:00:00,45.82,45.93,45.82,45.85,55000.0,32.2799,32.3574,32.2799,32.301,55000.0
2013-06-20 12:30:00,45.85,45.95,45.85,45.89,48400.0,32.301,32.3715,32.301,32.3292,48400.0
2013-06-20 13:00:00,45.88,45.93,45.77,45.82,22500.0,32.3221,32.3574,32.2446,32.2799,22500.0
2013-06-20 13:30:00,45.84,45.91,45.78,45.84,30400.0,32.294,32.3433,32.2517,32.294,30400.0
2013-06-20 14:00:00,45.85,45.88,45.54,45.55,61900.0,32.301,32.3221,32.0826,32.0897,61900.0
2013-06-20 14:30:00,45.56,45.68,45.41,45.42,50800.0,32.0967,32.1812,31.991,31.9981,50800.0
2013-06-20 15:00:00,45.43,45.63,45.39,45.43,65200.0,32.0051,32.146,31.9769,32.0051,65200.0
2013-06-20 15:30:00,45.42,45.46,45.22,45.26,209900.0,31.9981,32.0263,31.8572,31.8854,209900.0
2013-06-21 09:30:00,45.65,45.76,45.41,45.41,218500.0,32.1601,32.2376,31.991,31.991,218500.0
2013-06-21 10:00:00,45.42,45.57,45.36,45.56,42900.0,31.9981,32.1038,31.9558,32.0967,42900.0
2013-06-21 10:30:00,45.54,45.7,45.45,45.63,36400.0,32.0826,32.1953,32.0192,32.146,36400.0
2013-06-21 11:00:00,45.63,45.66,45.23,45.23,37400.0,32.146,32.1672,31.8642,31.8642,37400.0
2013-06-21 11:30:00,45.23,45.3,45.11,45.21,34600.0,31.8642,31.9135,31.7797,31.8501,34600.0
2013-06-21 12:00:00,45.23,45.29,45.09,45.13,28100.0,31.8642,31.9065,31.7656,31.7938,28100.0
2013-06-21 12:30:00,45.13,45.33,45.1,45.33,28200.0,31.7938,31.9347,31.7726,31.9347,28200.0
2013-06-21 13:00:00,45.35,45.51,45.25,45.43,25400.0,31.9488,32.0615,31.8783,32.0051,25400.0
2013-06-21 13:30:00,45.44,45.46,45.29,45.34,25600.0,32.0122,32.0263,31.9065,31.9417,25600.0
2013-06-21 14:00:00,45.34,45.44,45.31,45.43,33100.0,31.9417,32.0122,31.9206,32.0051,33100.0
2013-06-21 14:30:00,45.42,45.43,45.31,45.39,41900.0,31.9981,32.0051,31.9206,31.9769,41900.0
2013-06-21 15:00:00,45.39,45.54,45.33,45.54,54300.0,31.9769,32.0826,31.9347,32.0826,54300.0
2013-06-21 15:30:00,45.55,45.58,45.39,45.41,115300.0,32.0897,32.1108,31.9769,31.991,115300.0
2013-06-24 09:30:00,45.14,45.15,44.64,44.71,51000.0,31.8008,31.8079,31.4486,31.4979,51000.0
2013-06-24 10:00:00,44.71,44.94,44.56,44.63,69100.0,31.4979,31.6599,31.3922,31.4415,69100.0
2013-06-24 10:30:00,44.63,44.89,44.53,44.85,37000.0,31.4415,31.6247,31.3711,31.5965,37000.0
2013-06-24 11:00:00,44.78,44.87,44.55,44.55,44600.0,31.5472,31.6106,31.3852,31.3852,44600.0
2013-06-24 11:30:00,44.55,44.77,44.55,44.76,48900.0,31.3852,31.5402,31.3852,31.5331,48900.0
2013-06-24 12:00:00,44.76,44.8,44.57,44.68,56300.0,31.5331,31.5613,31.3993,31.4768,56300.0
2013-06-24 12:30:00,44.69,44.84,44.69,44.83,46600.0,31.4838,31.5895,31.4838,31.5824,46600.0
2013-06-24 13:00:00,44.8,44.95,44.7,44.9,46800.0,31.5613,31.667,31.4908,31.6317,46800.0
2013-06-24 13:30:00,44.91,44.98,44.81,44.98,36500.0,31.6388,31.6881,31.5683,31.6881,36500.0
2013-06-24 14:00:00,44.98,45.12,44.91,45.03,72900.0,31.6881,31.7867,31.6388,31.7233,72900.0
2013-06-24 14:30:00,45.02,45.16,44.99,45.06,76000.0,31.7163,31.8149,31.6951,31.7445,76000.0
2013-06-24 15:00:00,45.06,45.11,44.93,44.93,75400.0,31.7445,31.7797,31.6529,31.6529,75400.0
2013-06-24 15:30:00,44.94,45.01,44.75,44.77,164400.0,31.6599,31.7092,31.5261,31.5402,164400.0
2013-06-25 09:30:00,45.22,45.31,44.95,45.02,25900.0,31.8572,31.9206,31.667,31.7163,25900.0
2013-06-25 10:00:00,45.03,45.05,44.79,44.88,52000.0,31.7233,31.7374,31.5542,31.6177,52000.0
2013-06-25 10:30:00,44.86,45.07,44.79,45.02,42200.0,31.6036,31.7515,31.5542,31.7163,42200.0
2013-06-25 11:00:00,45.02,45.21,45.02,45.1,36300.0,31.7163,31.8501,31.7163,31.7726,36300.0
2013-06-25 11:30:00,45.1,45.13,45.0,45.08,46200.0,31.7726,31.7938,31.7022,31.7585,46200.0
2013-06-25 12:00:00,45.07,45.13,45.04,45.07,55300.0,31.7515,31.7938,31.7304,31.7515,55300.0
2013-06-25 12:30:00,45.07,45.1,45.01,45.04,41600.0,31.7515,31.7726,31.7092,31.7304,41600.0
2013-06-25 13:00:00,45.03,45.05,44.91,44.98,34300.0,31.7233,31.7374,31.6388,31.6881,34300.0
2013-06-25 13:30:00,44.98,45.02,44.88,44.98,38700.0,31.6881,31.7163,31.6177,31.6881,38700.0
2013-06-25 14:00:00,44.98,45.03,44.92,44.97,44400.0,31.6881,31.7233,31.6458,31.6811,44400.0
2013-06-25 14:30:00,44.96,45.04,44.84,44.85,49100.0,31.674,31.7304,31.5895,31.5965,49100.0
2013-06-25 15:00:00,44.85,45.02,44.84,45.01,78100.0,31.5965,31.7163,31.5895,31.7092,78100.0
2013-06-25 15:30:00,45.01,45.15,45.0,45.06,125000.0,31.7092,31.8079,31.7022,31.7445,125000.0
2013-06-26 09:30:00,45.36,45.63,45.34,45.55,29200.0,31.9558,32.146,31.9417,32.0897,29200.0
2013-06-26 10:00:00,45.58,45.61,45.41,45.43,13800.0,32.1108,32.1319,31.991,32.0051,13800.0
2013-06-26 10:30:00,45.42,45.52,45.34,45.41,10900.0,31.9981,32.0685,31.9417,31.991,10900.0
2013-06-26 11:00:00,45.42,45.45,45.33,45.45,22000.0,31.9981,32.0192,31.9347,32.0192,22000.0
2013-06-26 11:30:00,45.45,45.55,45.37,45.51,19700.0,32.0192,32.0897,31.9629,32.0615,19700.0
2013-06-26 12:00:00,45.54,45.7,45.54,45.68,15900.0,32.0826,32.1953,32.0826,32.1812,15900.0
2013-06-26 12:30:00,45.69,45.72,45.6,45.62,19400.0,32.1883,32.2094,32.1249,32.139,19400.0
2013-06-26 13:00:00,45.62,45.82,45.61,45.81,20700.0,32.139,32.2799,32.1319,32.2728,20700.0
2013-06-26 13:30:00,45.82,45.84,45.71,45.75,16000.0,32.2799,32.294,32.2024,32.2306,16000.0
2013-06-26 14:00:00,45.76,45.8,45.68,45.8,25500.0,32.2376,32.2658,32.1812,32.2658,25500.0
2013-06-26 14:30:00,45.8,45.89,45.75,45.85,34500.0,32.2658,32.3292,32.2306,32.301,34500.0
2013-06-26 15:00:00,45.87,45.93,45.81,45.87,56600.0,32.3151,32.3574,32.2728,32.3151,56600.0
2013-06-26 15:30:00,45.87,45.89,45.64,45.65,180300.0,32.3151,32.3292,32.1531,32.1601,180300.0
2013-06-27 09:30:00,45.74,46.15,45.74,46.08,22700.0,32.2235,32.5124,32.2235,32.463,22700.0
2013-06-27 10:00:00,46.08,46.09,45.95,46.0,14500.0,32.463,32.4701,32.3715,32.4067,14500.0
2013-06-27 10:30:00,46.01,46.22,46.01,46.17,35700.0,32.4137,32.5617,32.4137,32.5264,35700.0
2013-06-27 11:00:00,46.14,46.24,46.12,46.12,13300.0,32.5053,32.5758,32.4912,32.4912,13300.0
2013-06-27 11:30:00,46.11,46.32,46.1,46.28,18400.0,32.4842,32.6321,32.4771,32.6039,18400.0
2013-06-27 12:00:00,46.27,46.27,46.02,46.05,16000.0,32.5969,32.5969,32.4208,32.4419,16000.0
2013-06-27 12:30:00,46.08,46.28,46.08,46.27,14700.0,32.463,32.6039,32.463,32.5969,14700.0
2013-06-27 13:00:00,46.27,46.34,46.26,46.32,11900.0,32.5969,32.6462,32.5899,32.6321,11900.0
2013-06-27 13:30:00,46.32,46.38,46.28,46.28,13300.0,32.6321,32.6744,32.6039,32.6039,13300.0
2013-06-27 14:00:00,46.25,46.28,46.21,46.25,18800.0,32.5828,32.6039,32.5546,32.5828,18800.0
2013-06-27 14:30:00,46.27,46.32,46.2,46.29,17600.0,32.5969,32.6321,32.5476,32.611,17600.0
2013-06-27 15:00:00,46.29,46.32,46.22,46.32,27100.0,32.611,32.6321,32.5617,32.6321,27100.0
2013-06-27 15:30:00,46.32,46.32,46.21,46.26,72000.0,32.6321,32.6321,32.5546,32.5899,72000.0
2013-06-28 09:30:00,46.11,46.11,45.77,45.88,17800.0,32.4842,32.4842,32.2446,32.3221,17800.0
2013-06-28 10:00:00,45.88,46.0,45.86,46.0,9900.0,32.3221,32.4067,32.3081,32.4067,9900.0
2013-06-28 10:30:00,46.05,46.23,46.05,46.19,4900.0,32.4419,32.5687,32.4419,32.5405,4900.0
2013-06-28 11:00:00,46.17,46.3,46.13,46.13,8900.0,32.5264,32.618,32.4983,32.4983,8900.0
2013-06-28 11:30:00,46.17,46.28,46.14,46.25,13900.0,32.5264,32.6039,32.5053,32.5828,13900.0
2013-06-28 12:00:00,46.23,46.28,46.08,46.26,23000.0,32.5687,32.6039,32.463,32.5899,23000.0
2013-06-28 12:30:00,46.29,46.34,46.23,46.3,15400.0,32.611,32.6462,32.5687,32.618,15400.0
2013-06-28 13:00:00,46.27,46.3,46.22,46.25,43200.0,32.5969,32.618,32.5617,32.5828,43200.0
2013-06-28 13:30:00,46.25,46.32,46.23,46.29,17700.0,32.5828,32.6321,32.5687,32.611,17700.0
2013-06-28 14:00:00,46.3,46.32,46.19,46.23,27700.0,32.618,32.6321,32.5405,32.5687,27700.0
2013-06-28 14:30:00,46.22,46.22,46.06,46.19,56600.0,32.5617,32.5617,32.449,32.5405,56600.0
2013-06-28 15:00:00,46.2,46.21,46.06,46.21,37300.0,32.5476,32.5546,32.449,32.5546,37300.0
2013-06-28 15:30:00,46.21,46.31,45.9,45.9,323200.0,32.5546,32.6251,32.3362,32.3362,323200.0
2013-07-01 09:30:00,46.24,46.49,46.04,46.44,46200.0,32.5758,32.7519,32.4349,32.7167,46200.0
2013-07-01 10:00:00,46.43,46.61,46.36,46.37,34700.0,32.7096,32.8364,32.6603,32.6673,34700.0
2013-07-01 10:30:00,46.41,46.48,46.34,46.36,17000.0,32.6955,32.7448,32.6462,32.6603,17000.0
2013-07-01 11:00:00,46.36,46.48,46.32,46.34,17700.0,32.6603,32.7448,32.6321,32.6462,17700.0
2013-07-01 11:30:00,46.33,46.45,46.32,46.39,28100.0,32.6392,32.7237,32.6321,32.6814,28100.0
2013-07-01 12:00:00,46.41,46.54,46.39,46.43,103000.0,32.6955,32.7871,32.6814,32.7096,103000.0
2013-07-01 12:30:00,46.44,46.49,46.41,46.46,18800.0,32.7167,32.7519,32.6955,32.7308,18800.0
2013-07-01 13:00:00,46.47,46.58,46.46,46.54,28100.0,32.7378,32.8153,32.7308,32.7871,28100.0
2013-07-01 13:30:00,46.56,46.57,46.46,46.55,111900.0,32.8012,32.8082,32.7308,32.7942,111900.0
2013-07-01 14:00:00,46.53,46.54,46.43,46.49,29200.0,32.7801,32.7871,32.7096,32.7519,29200.0
2013-07-01 14:30:00,46.49,46.55,46.43,46.5,41400.0,32.7519,32.7942,32.7096,32.7589,41400.0
2013-07-01 15:00:00,46.51,46.55,46.49,46.5,91900.0,32.766,32.7942,32.7519,32.7589,91900.0
2013-07-01 15:30:00,46.49,46.56,46.36,46.54,198000.0,32.7519,32.8012,32.6603,32.7871,198000.0
2013-07-02 09:30:00,46.5,46.74,46.48,46.69,15000.0,32.7589,32.928,32.7448,32.8928,15000.0
2013-07-02 10:00:00,46.69,46.74,46.63,46.7,27500.0,32.8928,32.928,32.8505,32.8998,27500.0
2013-07-02 10:30:00,46.68,46.76,46.67,46.68,17200.0,32.8857,32.9421,32.8787,32.8857,17200.0
2013-07-02 11:00:00,46.68,46.68,46.5,46.53,23800.0,32.8857,32.8857,32.7589,32.7801,23800.0
2013-07-02 11:30:00,46.55,46.6,46.53,46.57,17900.0,32.7942,32.8294,32.7801,32.8082,17900.0
2013-07-02 12:00:00,46.57,46.66,46.52,46.58,19800.0,32.8082,32.8716,32.773,32.8153,19800.0
2013-07-02 12:30:00,46.56,46.61,46.44,46.56,25500.0,32.8012,32.8364,32.7167,32.8012,25500.0
2013-07-02 13:00:00,46.56,46.56,46.44,46.44,28300.0,32.8012,32.8012,32.7167,32.7167,28300.0
2013-07-02 13:30:00,46.44,46.5,46.38,46.48,64300.0,32.7167,32.7589,32.6744,32.7448,64300.0
2013-07-02 14:00:00,46.48,46.52,46.24,46.3,51200.0,32.7448,32.773,32.5758,32.618,51200.0
2013-07-02 14:30:00,46.28,46.4,46.22,46.37,43400.0,32.6039,32.6885,32.5617,32.6673,43400.0
2013-07-02 15:00:00,46.38,46.42,46.3,46.31,51200.0,32.6744,32.7026,32.618,32.6251,51200.0
2013-07-02 15:30:00,46.32,46.36,46.25,46.32,162800.0,32.6321,32.6603,32.5828,32.6321,162800.0
2013-07-03 09:30:00,45.47,46.3,45.19,46.24,22200.0,32.0333,32.618,31.836,32.5758,22200.0
2013-07-03 10:00:00,46.23,46.26,46.05,46.11,13100.0,32.5687,32.5899,32.4419,32.4842,13100.0
2013-07-03 10:30:00,46.1,46.14,46.03,46.09,16100.0,32.4771,32.5053,32.4278,32.4701,16100.0
2013-07-03 11:00:00,46.07,46.25,46.07,46.22,10700.0,32.456,32.5828,32.456,32.5617,10700.0
2013-07-03 11:30:00,46.22,46.39,46.2,46.39,16900.0,32.5617,32.6814,32.5476,32.6814,16900.0
2013-07-03 12:00:00,46.37,46.4,46.32,46.33,32200.0,32.6673,32.6885,32.6321,32.6392,32200.0
2013-07-03 12:30:00,46.34,46.37,46.18,46.32,60400.0,32.6462,32.6673,32.5335,32.6321,60400.0
2013-07-05 09:30:00,46.66,46.74,46.49,46.55,28500.0,32.8716,32.928,32.7519,32.7942,28500.0
2013-07-05 10:00:00,46.56,46.58,46.28,46.28,37600.0,32.8012,32.8153,32.6039,32.6039,37600.0
2013-07-05 10:30:00,46.29,46.43,46.29,46.41,40300.0,32.611,32.7096,32.611,32.6955,40300.0
2013-07-05 11:00:00,46.41,46.47,46.35,46.41,30100.0,32.6955,32.7378,32.6533,32.6955,30100.0
2013-07-05 11:30:00,46.41,46.53,46.32,46.53,17900.0,32.6955,32.7801,32.6321,32.7801,17900.0
2013-07-05 12:00:00,46.54,46.59,46.46,46.46,43200.0,32.7871,32.8223,32.7308,32.7308,43200.0
2013-07-05 12:30:00,46.49,46.55,46.43,46.54,62400.0,32.7519,32.7942,32.7096,32.7871,62400.0
2013-07-05 13:00:00,46.54,46.57,46.49,46.57,29700.0,32.7871,32.8082,32.7519,32.8082,29700.0
2013-07-05 13:30:00,46.55,46.57,46.49,46.53,21600.0,32.7942,32.8082,32.7519,32.7801,21600.0
2013-07-05 14:00:00,46.53,46.6,46.52,46.56,31600.0,32.7801,32.8294,32.773,32.8012,31600.0
2013-07-05 14:30:00,46.55,46.57,46.49,46.52,77700.0,32.7942,32.8082,32.7519,32.773,77700.0
2013-07-05 15:00:00,46.51,46.6,46.48,46.51,85900.0,32.766,32.8294,32.7448,32.766,85900.0
2013-07-05 15:30:00,46.52,46.66,46.49,46.65,137500.0,32.773,32.8716,32.7519,32.8646,137500.0
2013-07-08 09:30:00,46.9,47.31,46.46,47.27,43700.0,33.0407,33.3296,32.7308,33.3014,43700.0
2013-07-08 10:00:00,47.25,47.38,47.22,47.3,50600.0,33.2873,33.3789,33.2662,33.3225,50600.0
2013-07-08 10:30:00,47.3,47.44,47.3,47.37,42900.0,33.3225,33.4212,33.3225,33.3718,42900.0
2013-07-08 11:00:00,47.37,47.45,47.36,47.41,28000.0,33.3718,33.4282,33.3648,33.4,28000.0
2013-07-08 11:30:00,47.42,47.42,47.26,47.34,24600.0,33.4071,33.4071,33.2943,33.3507,24600.0
2013-07-08 12:00:00,47.32,47.38,47.26,47.34,19500.0,33.3366,33.3789,33.2943,33.3507,19500.0
2013-07-08 12:30:00,47.36,47.45,47.34,47.41,23900.0,33.3648,33.4282,33.3507,33.4,23900.0
2013-07-08 13:00:00,47.4,47.45,47.33,47.43,57900.0,33.393,33.4282,33.3437,33.4141,57900.0
2013-07-08 13:30:00,47.43,47.45,47.37,47.43,51600.0,33.4141,33.4282,33.3718,33.4141,51600.0
2013-07-08 14:00:00,47.43,47.44,47.28,47.29,45000.0,33.4141,33.4212,33.3084,33.3155,45000.0
2013-07-08 14:30:00,47.3,47.43,47.3,47.43,103100.0,33.3225,33.4141,33.3225,33.4141,103100.0
2013-07-08 15:00:00,47.42,47.43,47.34,47.35,67600.0,33.4071,33.4141,33.3507,33.3577,67600.0
2013-07-08 15:30:00,47.36,47.47,47.31,47.4,189100.0,33.3648,33.4423,33.3296,33.393,189100.0
2013-07-09 09:30:00,47.83,47.84,47.63,47.64,28200.0,33.6959,33.703,33.555,33.5621,28200.0
2013-07-09 10:00:00,47.62,47.65,47.47,47.55,37600.0,33.548,33.5691,33.4423,33.4986,37600.0
2013-07-09 10:30:00,47.53,47.85,47.53,47.81,32500.0,33.4846,33.71,33.4846,33.6818,32500.0
2013-07-09 11:00:00,47.81,47.92,47.8,47.89,15600.0,33.6818,33.7593,33.6748,33.7382,15600.0
2013-07-09 11:30:00,47.87,48.03,47.87,47.92,25800.0,33.7241,33.8368,33.7241,33.7593,25800.0
2013-07-09 12:00:00,47.91,47.95,47.9,47.9,19100.0,33.7523,33.7804,33.7452,33.7452,19100.0
2013-07-09 12:30:00,47.89,48.0,47.85,47.97,34500.0,33.7382,33.8157,33.71,33.7945,34500.0
2013-07-09 13:00:00,47.98,48.0,47.94,47.96,15100.0,33.8016,33.8157,33.7734,33.7875,15100.0
2013-07-09 13:30:00,47.95,47.95,47.82,47.88,28300.0,33.7804,33.7804,33.6889,33.7311,28300.0
2013-07-09 14:00:00,47.89,48.05,47.89,48.05,56000.0,33.7382,33.8509,33.7382,33.8509,56000.0
2013-07-09 14:30:00,48.05,48.08,48.01,48.08,65300.0,33.8509,33.872,33.8227,33.872,65300.0
2013-07-09 15:00:00,48.07,48.17,48.06,48.16,73500.0,33.865,33.9354,33.8579,33.9284,73500.0
2013-07-09 15:30:00,48.16,48.16,48.07,48.07,138300.0,33.9284,33.9284,33.865,33.865,138300.0
2013-07-10 09:30:00,48.12,48.24,48.03,48.14,37000.0,33.9002,33.9847,33.8368,33.9143,37000.0
2013-07-10 10:00:00,48.16,48.19,47.95,47.96,53900.0,33.9284,33.9495,33.7804,33.7875,53900.0
2013-07-10 10:30:00,47.96,48.09,47.93,48.03,26100.0,33.7875,33.8791,33.7664,33.8368,26100.0
2013-07-10 11:00:00,48.04,48.1,47.98,48.06,51000.0,33.8438,33.8861,33.8016,33.8579,51000.0
2013-07-10 11:30:00,48.06,48.11,48.01,48.02,93400.0,33.8579,33.8932,33.8227,33.8298,93400.0
2013-07-10 12:00:00,48.01,48.07,48.0,48.05,35100.0,33.8227,33.865,33.8157,33.8509,35100.0
2013-07-10 12:30:00,48.05,48.11,48.05,48.1,121300.0,33.8509,33.8932,33.8509,33.8861,121300.0
2013-07-10 13:00:00,48.09,48.24,48.08,48.24,47600.0,33.8791,33.9847,33.872,33.9847,47600.0
2013-07-10 13:30:00,48.24,48.29,48.18,48.19,48700.0,33.9847,34.02,33.9425,33.9495,48700.0
2013-07-10 14:00:00,48.19,48.44,48.15,48.27,89400.0,33.9495,34.1256,33.9213,34.0059,89400.0
2013-07-10 14:30:00,48.27,48.34,48.21,48.29,99600.0,34.0059,34.0552,33.9636,34.02,99600.0
2013-07-10 15:00:00,48.3,48.41,48.2,48.4,183400.0,34.027,34.1045,33.9566,34.0975,183400.0
2013-07-10 15:30:00,48.4,48.55,48.33,48.51,304200.0,34.0975,34.2031,34.0482,34.175,304200.0
2013-07-11 09:30:00,49.08,49.13,48.77,48.82,51000.0,34.5765,34.6117,34.3581,34.3934,51000.0
2013-07-11 10:00:00,48.79,48.81,48.7,48.77,21800.0,34.3722,34.3863,34.3088,34.3581,21800.0
2013-07-11 10:30:00,48.76,48.87,48.7,48.79,45800.0,34.3511,34.4286,34.3088,34.3722,45800.0
2013-07-11 11:00:00,48.8,48.84,48.73,48.77,47700.0,34.3793,34.4074,34.3299,34.3581,47700.0
2013-07-11 11:30:00,48.78,48.84,48.77,48.82,42400.0,34.3652,34.4074,34.3581,34.3934,42400.0
2013-07-11 12:00:00,48.81,48.84,48.72,48.83,69200.0,34.3863,34.4074,34.3229,34.4004,69200.0
2013-07-11 12:30:00,48.83,48.83,48.74,48.76,25400.0,34.4004,34.4004,34.337,34.3511,25400.0
2013-07-11 13:00:00,48.74,48.78,48.72,48.77,47300.0,34.337,34.3652,34.3229,34.3581,47300.0
2013-07-11 13:30:00,48.76,48.8,48.73,48.76,29700.0,34.3511,34.3793,34.3299,34.3511,29700.0
2013-07-11 14:00:00,48.76,48.84,48.74,48.8,27000.0,34.3511,34.4074,34.337,34.3793,27000.0
2013-07-11 14:30:00,48.8,48.87,48.77,48.78,50000.0,34.3793,34.4286,34.3581,34.3652,50000.0
2013-07-11 15:00:00,48.79,48.8,48.73,48.79,48500.0,34.3722,34.3793,34.3299,34.3722,48500.0
2013-07-11 15:30:00,48.78,48.87,48.73,48.8,140700.0,34.3652,34.4286,34.3299,34.3793,140700.0
2013-07-12 09:30:00,48.81,48.91,48.63,48.67,32200.0,34.3863,34.4568,34.2595,34.2877,32200.0
2013-07-12 10:00:00,48.67,48.85,48.62,48.83,24700.0,34.2877,34.4145,34.2525,34.4004,24700.0
2013-07-12 10:30:00,48.83,48.9,48.81,48.89,66100.0,34.4004,34.4497,34.3863,34.4427,66100.0
2013-07-12 11:00:00,48.87,48.93,48.85,48.89,28300.0,34.4286,34.4708,34.4145,34.4427,28300.0
2013-07-12 11:30:00,48.91,49.0,48.91,48.97,21900.0,34.4568,34.5202,34.4568,34.499,21900.0
2013-07-12 12:00:00,48.98,49.02,48.94,48.98,32400.0,34.5061,34.5343,34.4779,34.5061,32400.0
2013-07-12 12:30:00,48.96,49.07,48.96,48.99,27600.0,34.492,34.5695,34.492,34.5131,27600.0
2013-07-12 13:00:00,49.0,49.02,48.95,49.0,29900.0,34.5202,34.5343,34.4849,34.5202,29900.0
2013-07-12 13:30:00,48.99,49.02,48.96,48.98,26100.0,34.5131,34.5343,34.492,34.5061,26100.0
2013-07-12 14:00:00,48.99,49.0,48.88,49.0,23000.0,34.5131,34.5202,34.4356,34.5202,23000.0
2013-07-12 14:30:00,49.0,49.06,48.96,49.05,63300.0,34.5202,34.5624,34.492,34.5554,63300.0
2013-07-12 15:00:00,49.05,49.11,49.03,49.09,47700.0,34.5554,34.5977,34.5413,34.5836,47700.0
2013-07-12 15:30:00,49.08,49.22,49.05,49.18,141500.0,34.5765,34.6752,34.5554,34.647,141500.0
2013-07-15 09:30:00,49.48,49.48,49.12,49.19,78000.0,34.8583,34.8583,34.6047,34.654,78000.0
2013-07-15 10:00:00,49.21,49.35,49.17,49.17,35800.0,34.6681,34.7667,34.6399,34.6399,35800.0
2013-07-15 10:30:00,49.17,49.22,49.14,49.18,25700.0,34.6399,34.6752,34.6188,34.647,25700.0
2013-07-15 11:00:00,49.18,49.2,49.14,49.18,25100.0,34.647,34.6611,34.6188,34.647,25100.0
2013-07-15 11:30:00,49.18,49.33,49.18,49.27,38000.0,34.647,34.7526,34.647,34.7104,38000.0
2013-07-15 12:00:00,49.27,49.4,49.27,49.36,17000.0,34.7104,34.802,34.7104,34.7738,17000.0
2013-07-15 12:30:00,49.37,49.41,49.3,49.3,37800.0,34.7808,34.809,34.7315,34.7315,37800.0
2013-07-15 13:00:00,49.3,49.32,49.26,49.3,36200.0,34.7315,34.7456,34.7033,34.7315,36200.0
2013-07-15 13:30:00,49.3,49.31,49.23,49.3,38800.0,34.7315,34.7386,34.6822,34.7315,38800.0
2013-07-15 14:00:00,49.3,49.37,49.27,49.37,31600.0,34.7315,34.7808,34.7104,34.7808,31600.0
2013-07-15 14:30:00,49.38,49.4,49.35,49.37,43900.0,34.7879,34.802,34.7667,34.7808,43900.0
2013-07-15 15:00:00,49.36,49.4,49.34,49.34,39600.0,34.7738,34.802,34.7597,34.7597,39600.0
2013-07-15 15:30:00,49.34,49.41,49.33,49.4,140100.0,34.7597,34.809,34.7526,34.802,140100.0
2013-07-16 09:30:00,49.57,49.62,49.28,49.31,48800.0,34.9217,34.9569,34.7174,34.7386,48800.0
2013-07-16 10:00:00,49.32,49.42,49.28,49.38,54200.0,34.7456,34.816,34.7174,34.7879,54200.0
2013-07-16 10:30:00,49.36,49.37,49.19,49.21,19200.0,34.7738,34.7808,34.654,34.6681,19200.0
2013-07-16 11:00:00,49.19,49.29,49.15,49.26,73200.0,34.654,34.7245,34.6258,34.7033,73200.0
2013-07-16 11:30:00,49.26,49.29,49.2,49.29,34900.0,34.7033,34.7245,34.6611,34.7245,34900.0
2013-07-16 12:00:00,49.29,49.29,49.19,49.21,20100.0,34.7245,34.7245,34.654,34.6681,20100.0
2013-07-16 12:30:00,49.18,49.19,49.15,49.16,11800.0,34.647,34.654,34.6258,34.6329,11800.0
2013-07-16 13:00:00,49.16,49.19,49.12,49.19,39200.0,34.6329,34.654,34.6047,34.654,39200.0
2013-07-16 13:30:00,49.18,49.28,49.17,49.28,18600.0,34.647,34.7174,34.6399,34.7174,18600.0
2013-07-16 14:00:00,49.28,49.39,49.18,49.19,40200.0,34.7174,34.7949,34.647,34.654,40200.0
2013-07-16 14:30:00,49.19,49.19,49.0,49.0,52300.0,34.654,34.654,34.5202,34.5202,52300.0
2013-07-16 15:00:00,49.01,49.01,48.79,48.92,82700.0,34.5272,34.5272,34.3722,34.4638,82700.0
2013-07-16 15:30:00,48.93,49.04,48.92,48.98,99300.0,34.4708,34.5483,34.4638,34.5061,99300.0
2013-07-17 09:30:00,49.35,49.52,49.02,49.05,25200.0,34.7667,34.8865,34.5343,34.5554,25200.0
2013-07-17 10:00:00,49.05,49.22,49.04,49.22,14100.0,34.5554,34.6752,34.5483,34.6752,14100.0
2013-07-17 10:30:00,49.21,49.29,49.06,49.15,19500.0,34.6681,34.7245,34.5624,34.6258,19500.0
2013-07-17 11:00:00,49.16,49.19,49.13,49.16,17000.0,34.6329,34.654,34.6117,34.6329,17000.0
2013-07-17 11:30:00,49.15,49.19,49.05,49.05,18200.0,34.6258,34.654,34.5554,34.5554,18200.0
2013-07-17 12:00:00,49.06,49.08,48.98,48.99,31100.0,34.5624,34.5765,34.5061,34.5131,31100.0
2013-07-17 12:30:00,48.99,49.01,48.97,48.97,29400.0,34.5131,34.5272,34.499,34.499,29400.0
2013-07-17 13:00:00,48.99,49.01,48.92,48.92,25100.0,34.5131,34.5272,34.4638,34.4638,25100.0
2013-07-17 13:30:00,48.93,49.0,48.9,48.99,25900.0,34.4708,34.5202,34.4497,34.5131,25900.0
2013-07-17 14:00:00,49.0,49.0,48.93,48.97,37000.0,34.5202,34.5202,34.4708,34.499,37000.0
2013-07-17 14:30:00,48.97,48.99,48.91,48.97,28200.0,34.499,34.5131,34.4568,34.499,28200.0
2013-07-17 15:00:00,48.98,49.06,48.97,49.04,63400.0,34.5061,34.5624,34.499,34.5483,63400.0
2013-07-17 15:30:00,49.02,49.05,49.0,49.05,100900.0,34.5343,34.5554,34.5202,34.5554,100900.0
2013-07-18 09:30:00,49.16,49.31,49.14,49.28,35800.0,34.6329,34.7386,34.6188,34.7174,35800.0
2013-07-18 10:00:00,49.29,49.42,49.24,49.4,51100.0,34.7245,34.816,34.6892,34.802,51100.0
2013-07-18 10:30:00,49.42,49.42,49.32,49.32,25400.0,34.816,34.816,34.7456,34.7456,25400.0
2013-07-18 11:00:00,49.32,49.39,49.32,49.38,26900.0,34.7456,34.7949,34.7456,34.7879,26900.0
2013-07-18 11:30:00,49.38,49.4,49.35,49.4,31200.0,34.7879,34.802,34.7667,34.802,31200.0
2013-07-18 12:00:00,49.39,49.56,49.38,49.56,25000.0,34.7949,34.9147,34.7879,34.9147,25000.0
2013-07-18 12:30:00,49.55,49.56,49.42,49.43,18300.0,34.9076,34.9147,34.816,34.8231,18300.0
2013-07-18 13:00:00,49.43,49.47,49.41,49.45,20900.0,34.8231,34.8513,34.809,34.8372,20900.0
2013-07-18 13:30:00,49.44,49.47,49.41,49.47,19400.0,34.8301,34.8513,34.809,34.8513,19400.0
2013-07-18 14:00:00,49.45,49.58,49.45,49.58,32300.0,34.8372,34.9288,34.8372,34.9288,32300.0
2013-07-18 14:30:00,49.58,49.66,49.55,49.65,28200.0,34.9288,34.9851,34.9076,34.9781,28200.0
2013-07-18 15:00:00,49.65,49.66,49.52,49.54,36000.0,34.9781,34.9851,34.8865,34.9006,36000.0
2013-07-18 15:30:00,49.54,49.62,49.52,49.62,77400.0,34.9006,34.9569,34.8865,34.9569,77400.0
2013-07-19 09:30:00,49.48,49.62,49.28,49.57,120300.0,34.8583,34.9569,34.7174,34.9217,120300.0
2013-07-19 10:00:00,49.57,49.65,49.53,49.61,19200.0,34.9217,34.9781,34.8935,34.9499,19200.0
2013-07-19 10:30:00,49.61,49.71,49.49,49.5,19900.0,34.9499,35.0204,34.8654,34.8724,19900.0
2013-07-19 11:00:00,49.49,49.53,49.48,49.53,31200.0,34.8654,34.8935,34.8583,34.8935,31200.0
2013-07-19 11:30:00,49.52,49.55,49.48,49.55,28100.0,34.8865,34.9076,34.8583,34.9076,28100.0
2013-07-19 12:00:00,49.55,49.59,49.54,49.54,27500.0,34.9076,34.9358,34.9006,34.9006,27500.0
2013-07-19 12:30:00,49.55,49.63,49.52,49.63,17300.0,34.9076,34.964,34.8865,34.964,17300.0
2013-07-19 13:00:00,49.64,49.69,49.61,49.61,20500.0,34.971,35.0063,34.9499,34.9499,20500.0
2013-07-19 13:30:00,49.61,49.66,49.61,49.65,24300.0,34.9499,34.9851,34.9499,34.9781,24300.0
2013-07-19 14:00:00,49.65,49.66,49.6,49.65,40000.0,34.9781,34.9851,34.9429,34.9781,40000.0
2013-07-19 14:30:00,49.66,49.71,49.64,49.69,42700.0,34.9851,35.0204,34.971,35.0063,42700.0
2013-07-19 15:00:00,49.68,49.69,49.63,49.65,50300.0,34.9992,35.0063,34.964,34.9781,50300.0
2013-07-19 15:30:00,49.66,49.69,49.35,49.59,703200.0,34.9851,35.0063,34.7667,34.9358,703200.0
2013-07-22 09:30:00,49.43,49.64,49.4,49.56,33000.0,34.8231,34.971,34.802,34.9147,33000.0
2013-07-22 10:00:00,49.58,49.78,49.56,49.7,43000.0,34.9288,35.0697,34.9147,35.0133,43000.0
2013-07-22 10:30:00,49.68,49.82,49.66,49.82,29800.0,34.9992,35.0978,34.9851,35.0978,29800.0
2013-07-22 11:00:00,49.81,49.91,49.81,49.89,24900.0,35.0908,35.1613,35.0908,35.1472,24900.0
2013-07-22 11:30:00,49.88,49.95,49.82,49.85,57500.0,35.1401,35.1894,35.0978,35.119,57500.0
2013-07-22 12:00:00,49.82,49.85,49.76,49.78,45300.0,35.0978,35.119,35.0556,35.0697,45300.0
2013-07-22 12:30:00,49.76,49.84,49.7,49.8,27000.0,35.0556,35.1119,35.0133,35.0838,27000.0
2013-07-22 13:00:00,49.81,49.81,49.68,49.73,25200.0,35.0908,35.0908,34.9992,35.0344,25200.0
2013-07-22 13:30:00,49.73,49.86,49.73,49.85,35200.0,35.0344,35.126,35.0344,35.119,35200.0
2013-07-22 14:00:00,49.86,49.94,49.82,49.84,33700.0,35.126,35.1824,35.0978,35.1119,33700.0
2013-07-22 14:30:00,49.85,49.98,49.83,49.98,29500.0,35.119,35.2106,35.1049,35.2106,29500.0
2013-07-22 15:00:00,49.97,50.0,49.88,50.0,25500.0,35.2035,35.2247,35.1401,35.2247,25500.0
2013-07-22 15:30:00,50.0,50.01,49.91,49.99,77300.0,35.2247,35.2317,35.1613,35.2176,77300.0
2013-07-23 09:30:00,50.03,50.03,49.49,49.51,49300.0,35.2458,35.2458,34.8654,34.8795,49300.0
2013-07-23 10:00:00,49.52,49.64,49.47,49.63,49500.0,34.8865,34.971,34.8513,34.964,49500.0
2013-07-23 10:30:00,49.62,49.64,49.42,49.43,81800.0,34.9569,34.971,34.816,34.8231,81800.0
2013-07-23 11:00:00,49.42,49.45,49.32,49.36,72000.0,34.816,34.8372,34.7456,34.7738,72000.0
2013-07-23 11:30:00,49.37,49.44,49.32,49.39,55800.0,34.7808,34.8301,34.7456,34.7949,55800.0
2013-07-23 12:00:00,49.39,49.54,49.36,49.53,41300.0,34.7949,34.9006,34.7738,34.8935,41300.0
2013-07-23 12:30:00,49.53,49.55,49.46,49.47,20600.0,34.8935,34.9076,34.8442,34.8513,20600.0
2013-07-23 13:00:00,49.47,49.54,49.47,49.51,29500.0,34.8513,34.9006,34.8513,34.8795,29500.0
2013-07-23 13:30:00,49.51,49.53,49.4,49.41,20200.0,34.8795,34.8935,34.802,34.809,20200.0
2013-07-23 14:00:00,49.42,49.47,49.41,49.45,25500.0,34.816,34.8513,34.809,34.8372,25500.0
2013-07-23 14:30:00,49.44,49.5,49.41,49.5,29800.0,34.8301,34.8724,34.809,34.8724,29800.0
2013-07-23 15:00:00,49.49,49.54,49.47,49.53,40000.0,34.8654,34.9006,34.8513,34.8935,40000.0
2013-07-23 15:30:00,49.53,49.55,49.49,49.52,141800.0,34.8935,34.9076,34.8654,34.8865,141800.0
2013-07-24 09:30:00,49.61,49.74,49.15,49.15,39400.0,34.9499,35.0415,34.6258,34.6258,39400.0
2013-07-24 10:00:00,49.14,49.3,49.03,49.27,109500.0,34.6188,34.7315,34.5413,34.7104,109500.0
2013-07-24 10:30:00,49.27,49.29,48.98,49.0,60000.0,34.7104,34.7245,34.5061,34.5202,60000.0
2013-07-24 11:00:00,49.02,49.04,48.87,48.89,27500.0,34.5343,34.5483,34.4286,34.4427,27500.0
2013-07-24 11:30:00,48.89,49.01,48.82,48.83,41700.0,34.4427,34.5272,34.3934,34.4004,41700.0
2013-07-24 12:00:00,48.82,48.85,48.74,48.78,22700.0,34.3934,34.4145,34.337,34.3652,22700.0
2013-07-24 12:30:00,48.77,48.84,48.75,48.77,16000.0,34.3581,34.4074,34.344,34.3581,16000.0
2013-07-24 13:00:00,48.77,48.8,48.68,48.77,33500.0,34.3581,34.3793,34.2947,34.3581,33500.0
2013-07-24 13:30:00,48.76,48.76,48.62,48.62,40300.0,34.3511,34.3511,34.2525,34.2525,40300.0
2013-07-24 14:00:00,48.62,48.78,48.62,48.75,21500.0,34.2525,34.3652,34.2525,34.344,21500.0
2013-07-24 14:30:00,48.75,48.76,48.58,48.63,58000.0,34.344,34.3511,34.2243,34.2595,58000.0
2013-07-24 15:00:00,48.63,48.65,48.53,48.64,35800.0,34.2595,34.2736,34.1891,34.2665,35800.0
2013-07-24 15:30:00,48.64,48.7,48.6,48.68,79100.0,34.2665,34.3088,34.2384,34.2947,79100.0
2013-07-25 09:30:00,48.43,48.75,48.3,48.6,25300.0,34.1186,34.344,34.027,34.2384,25300.0
2013-07-25 10:00:00,48.64,48.8,48.61,48.78,14300.0,34.2665,34.3793,34.2454,34.3652,14300.0
2013-07-25 10:30:00,48.79,48.84,48.62,48.66,17600.0,34.3722,34.4074,34.2525,34.2806,17600.0
2013-07-25 11:00:00,48.66,48.69,48.49,48.54,22300.0,34.2806,34.3018,34.1609,34.1961,22300.0
2013-07-25 11:30:00,48.52,48.64,48.52,48.57,29900.0,34.182,34.2665,34.182,34.2172,29900.0
2013-07-25 12:00:00,48.56,48.75,48.52,48.71,27100.0,34.2102,34.344,34.182,34.3159,27100.0
2013-07-25 12:30:00,48.7,48.84,48.64,48.76,23500.0,34.3088,34.4074,34.2665,34.3511,23500.0
2013-07-25 13:00:00,48.77,48.82,48.66,48.74,22600.0,34.3581,34.3934,34.2806,34.337,22600.0
2013-07-25 13:30:00,48.72,48.8,48.67,48.75,34000.0,34.3229,34.3793,34.2877,34.344,34000.0
2013-07-25 14:00:00,48.75,48.86,48.71,48.73,18000.0,34.344,34.4215,34.3159,34.3299,18000.0
2013-07-25 14:30:00,48.71,48.85,48.71,48.77,24000.0,34.3159,34.4145,34.3159,34.3581,24000.0
2013-07-25 15:00:00,48.77,48.9,48.75,48.82,38600.0,34.3581,34.4497,34.344,34.3934,38600.0
2013-07-25 15:30:00,48.82,48.93,48.8,48.88,93400.0,34.3934,34.4708,34.3793,34.4356,93400.0
2013-07-26 09:30:00,48.94,49.31,48.56,48.81,66400.0,34.4779,34.7386,34.2102,34.3863,66400.0
2013-07-26 10:00:00,48.81,48.83,48.73,48.74,31800.0,34.3863,34.4004,34.3299,34.337,31800.0
2013-07-26 10:30:00,48.73,48.76,48.46,48.52,28000.0,34.3299,34.3511,34.1397,34.182,28000.0
2013-07-26 11:00:00,48.51,48.69,48.47,48.68,17800.0,34.175,34.3018,34.1468,34.2947,17800.0
2013-07-26 11:30:00,48.69,48.72,48.65,48.7,22000.0,34.3018,34.3229,34.2736,34.3088,22000.0
2013-07-26 12:00:00,48.7,48.72,48.64,48.67,18200.0,34.3088,34.3229,34.2665,34.2877,18200.0
2013-07-26 12:30:00,48.68,48.87,48.68,48.79,15900.0,34.2947,34.4286,34.2947,34.3722,15900.0
2013-07-26 13:00:00,48.79,48.85,48.75,48.81,35200.0,34.3722,34.4145,34.344,34.3863,35200.0
2013-07-26 13:30:00,48.82,48.99,48.82,48.89,53700.0,34.3934,34.5131,34.3934,34.4427,53700.0
2013-07-26 14:00:00,48.89,48.97,48.82,48.91,33700.0,34.4427,34.499,34.3934,34.4568,33700.0
2013-07-26 14:30:00,48.91,49.06,48.91,49.04,32400.0,34.4568,34.5624,34.4568,34.5483,32400.0
2013-07-26 15:00:00,49.04,49.15,48.98,49.08,39200.0,34.5483,34.6258,34.5061,34.5765,39200.0
2013-07-26 15:30:00,49.09,49.12,48.98,49.12,123300.0,34.5836,34.6047,34.5061,34.6047,123300.0
2013-07-29 09:30:00,49.1,49.21,48.9,49.19,43700.0,34.5906,34.6681,34.4497,34.654,43700.0
2013-07-29 10:00:00,49.19,49.23,49.04,49.21,22500.0,34.654,34.6822,34.5483,34.6681,22500.0
2013-07-29 10:30:00,49.2,49.2,49.1,49.17,25900.0,34.6611,34.6611,34.5906,34.6399,25900.0
2013-07-29 11:00:00,49.19,49.2,48.93,48.94,55300.0,34.654,34.6611,34.4708,34.4779,55300.0
2013-07-29 11:30:00,48.92,49.02,48.92,48.96,19000.0,34.4638,34.5343,34.4638,34.492,19000.0
2013-07-29 12:00:00,48.98,49.04,48.97,49.01,17800.0,34.5061,34.5483,34.499,34.5272,17800.0
2013-07-29 12:30:00,49.01,49.07,48.98,48.98,20200.0,34.5272,34.5695,34.5061,34.5061,20200.0
2013-07-29 13:00:00,49.0,49.01,48.91,48.92,24000.0,34.5202,34.5272,34.4568,34.4638,24000.0
2013-07-29 13:30:00,48.91,48.95,48.88,48.91,18000.0,34.4568,34.4849,34.4356,34.4568,18000.0
2013-07-29 14:00:00,48.92,49.05,48.92,49.01,18600.0,34.4638,34.5554,34.4638,34.5272,18600.0
2013-07-29 14:30:00,49.01,49.06,48.99,49.01,30500.0,34.5272,34.5624,34.5131,34.5272,30500.0
2013-07-29 15:00:00,49.0,49.08,49.0,49.04,41300.0,34.5202,34.5765,34.5202,34.5483,41300.0
2013-07-29 15:30:00,49.05,49.12,49.03,49.09,67700.0,34.5554,34.6047,34.5413,34.5836,67700.0
2013-07-30 09:30:00,49.46,49.53,49.11,49.21,21100.0,34.8442,34.8935,34.5977,34.6681,21100.0
2013-07-30 10:00:00,49.24,49.35,49.19,49.34,14200.0,34.6892,34.7667,34.654,34.7597,14200.0
2013-07-30 10:30:00,49.33,49.33,49.13,49.15,17800.0,34.7526,34.7526,34.6117,34.6258,17800.0
2013-07-30 11:00:00,49.14,49.32,49.11,49.25,31200.0,34.6188,34.7456,34.5977,34.6963,31200.0
2013-07-30 11:30:00,49.25,49.26,49.13,49.16,22100.0,34.6963,34.7033,34.6117,34.6329,22100.0
2013-07-30 12:00:00,49.17,49.19,49.04,49.06,14400.0,34.6399,34.654,34.5483,34.5624,14400.0
2013-07-30 12:30:00,49.07,49.1,49.06,49.09,15800.0,34.5695,34.5906,34.5624,34.5836,15800.0
2013-07-30 13:00:00,49.08,49.09,48.94,48.94,11600.0,34.5765,34.5836,34.4779,34.4779,11600.0
2013-07-30 13:30:00,48.93,48.94,48.84,48.91,22400.0,34.4708,34.4779,34.4074,34.4568,22400.0
2013-07-30 14:00:00,48.9,48.92,48.8,48.92,22400.0,34.4497,34.4638,34.3793,34.4638,22400.0
2013-07-30 14:30:00,48.91,48.96,48.85,48.9,28500.0,34.4568,34.492,34.4145,34.4497,28500.0
2013-07-30 15:00:00,48.9,49.08,48.86,49.06,45200.0,34.4497,34.5765,34.4215,34.5624,45200.0
2013-07-30 15:30:00,49.07,49.07,48.93,48.94,129400.0,34.5695,34.5695,34.4708,34.4779,129400.0
2013-07-31 09:30:00,49.21,49.24,48.97,49.1,30700.0,34.6681,34.6892,34.499,34.5906,30700.0
2013-07-31 10:00:00,49.12,49.16,49.04,49.15,14700.0,34.6047,34.6329,34.5483,34.6258,14700.0
2013-07-31 10:30:00,49.15,49.24,49.15,49.19,16000.0,34.6258,34.6892,34.6258,34.654,16000.0
2013-07-31 11:00:00,49.17,49.2,49.02,49.02,13200.0,34.6399,34.6611,34.5343,34.5343,13200.0
2013-07-31 11:30:00,49.01,49.07,49.01,49.04,15600.0,34.5272,34.5695,34.5272,34.5483,15600.0
2013-07-31 12:00:00,49.05,49.1,48.94,49.08,18500.0,34.5554,34.5906,34.4779,34.5765,18500.0
2013-07-31 12:30:00,49.08,49.08,48.93,48.94,13900.0,34.5765,34.5765,34.4708,34.4779,13900.0
2013-07-31 13:00:00,48.93,48.94,48.88,48.89,12200.0,34.4708,34.4779,34.4356,34.4427,12200.0
2013-07-31 13:30:00,48.9,49.0,48.9,48.95,21200.0,34.4497,34.5202,34.4497,34.4849,21200.0
2013-07-31 14:00:00,48.93,49.09,48.77,48.92,41000.0,34.4708,34.5836,34.3581,34.4638,41000.0
2013-07-31 14:30:00,48.92,49.17,48.92,49.15,34200.0,34.4638,34.6399,34.4638,34.6258,34200.0
2013-07-31 15:00:00,49.16,49.22,49.08,49.22,73800.0,34.6329,34.6752,34.5765,34.6752,73800.0
2013-07-31 15:30:00,49.22,49.23,48.93,49.01,170700.0,34.6752,34.6822,34.4708,34.5272,170700.0
2013-08-01 09:30:00,49.32,49.87,49.32,49.81,35900.0,34.7456,35.1331,34.7456,35.0908,35900.0
2013-08-01 10:00:00,49.8,49.92,49.75,49.81,30900.0,35.0838,35.1683,35.0485,35.0908,30900.0
2013-08-01 10:30:00,49.83,49.84,49.61,49.63,34200.0,35.1049,35.1119,34.9499,34.964,34200.0
2013-08-01 11:00:00,49.64,49.84,49.64,49.83,25400.0,34.971,35.1119,34.971,35.1049,25400.0
2013-08-01 11:30:00,49.84,49.94,49.68,49.8,32400.0,35.1119,35.1824,34.9992,35.0838,32400.0
2013-08-01 12:00:00,49.79,49.86,49.75,49.81,18500.0,35.0767,35.126,35.0485,35.0908,18500.0
2013-08-01 12:30:00,49.82,49.86,49.78,49.86,17600.0,35.0978,35.126,35.0697,35.126,17600.0
2013-08-01 13:00:00,49.85,49.85,49.74,49.75,21500.0,35.119,35.119,35.0415,35.0485,21500.0
2013-08-01 13:30:00,49.74,49.8,49.72,49.79,21700.0,35.0415,35.0838,35.0274,35.0767,21700.0
2013-08-01 14:00:00,49.79,49.87,49.78,49.85,27300.0,35.0767,35.1331,35.0697,35.119,27300.0
2013-08-01 14:30:00,49.84,49.89,49.82,49.86,23900.0,35.1119,35.1472,35.0978,35.126,23900.0
2013-08-01 15:00:00,49.87,49.89,49.8,49.88,35400.0,35.1331,35.1472,35.0838,35.1401,35400.0
2013-08-01 15:30:00,49.88,49.98,49.86,49.93,104200.0,35.1401,35.2106,35.126,35.1753,104200.0
2013-08-02 09:30:00,49.77,49.91,49.54,49.88,29400.0,35.0626,35.1613,34.9006,35.1401,29400.0
2013-08-02 10:00:00,49.89,49.89,49.74,49.85,22200.0,35.1472,35.1472,35.0415,35.119,22200.0
2013-08-02 10:30:00,49.85,49.91,49.8,49.82,10300.0,35.119,35.1613,35.0838,35.0978,10300.0
2013-08-02 11:00:00,49.8,49.81,49.69,49.77,22900.0,35.0838,35.0908,35.0063,35.0626,22900.0
2013-08-02 11:30:00,49.76,49.77,49.67,49.71,25600.0,35.0556,35.0626,34.9922,35.0204,25600.0
2013-08-02 12:00:00,49.71,49.8,49.71,49.79,14100.0,35.0204,35.0838,35.0204,35.0767,14100.0
2013-08-02 12:30:00,49.79,49.86,49.78,49.78,18300.0,35.0767,35.126,35.0697,35.0697,18300.0
2013-08-02 13:00:00,49.79,49.83,49.74,49.75,16500.0,35.0767,35.1049,35.0415,35.0485,16500.0
2013-08-02 13:30:00,49.74,49.75,49.64,49.68,13300.0,35.0415,35.0485,34.971,34.9992,13300.0
2013-08-02 14:00:00,49.66,49.77,49.66,49.71,22900.0,34.9851,35.0626,34.9851,35.0204,22900.0
2013-08-02 14:30:00,49.72,49.81,49.69,49.81,25100.0,35.0274,35.0908,35.0063,35.0908,25100.0
2013-08-02 15:00:00,49.8,49.84,49.8,49.81,27000.0,35.0838,35.1119,35.0838,35.0908,27000.0
2013-08-02 15:30:00,49.81,49.82,49.69,49.72,154200.0,35.0908,35.0978,35.0063,35.0274,154200.0
2013-08-05 09:30:00,49.63,49.67,49.3,49.35,28900.0,34.964,34.9922,34.7315,34.7667,28900.0
2013-08-05 10:00:00,49.36,49.37,49.26,49.26,18900.0,34.7738,34.7808,34.7033,34.7033,18900.0
2013-08-05 10:30:00,49.29,49.3,49.16,49.16,38700.0,34.7245,34.7315,34.6329,34.6329,38700.0
2013-08-05 11:00:00,49.16,49.17,49.13,49.14,22500.0,34.6329,34.6399,34.6117,34.6188,22500.0
2013-08-05 11:30:00,49.15,49.15,49.06,49.08,29600.0,34.6258,34.6258,34.5624,34.5765,29600.0
2013-08-05 12:00:00,49.07,49.12,49.06,49.1,23200.0,34.5695,34.6047,34.5624,34.5906,23200.0
2013-08-05 12:30:00,49.1,49.13,49.03,49.04,27900.0,34.5906,34.6117,34.5413,34.5483,27900.0
2013-08-05 13:00:00,49.04,49.04,48.97,49.03,21500.0,34.5483,34.5483,34.499,34.5413,21500.0
2013-08-05 13:30:00,49.04,49.07,49.0,49.05,25300.0,34.5483,34.5695,34.5202,34.5554,25300.0
2013-08-05 14:00:00,49.04,49.09,49.02,49.03,20400.0,34.5483,34.5836,34.5343,34.5413,20400.0
2013-08-05 14:30:00,49.03,49.05,49.0,49.02,51900.0,34.5413,34.5554,34.5202,34.5343,51900.0
2013-08-05 15:00:00,49.02,49.13,49.0,49.1,98000.0,34.5343,34.6117,34.5202,34.5906,98000.0
2013-08-05 15:30:00,49.11,49.17,49.09,49.1,101100.0,34.5977,34.6399,34.5836,34.5906,101100.0
2013-08-06 09:30:00,49.1,49.23,48.91,48.98,37600.0,34.5906,34.6822,34.4568,34.5061,37600.0
2013-08-06 10:00:00,48.98,48.99,48.68,48.71,123600.0,34.5061,34.5131,34.2947,34.3159,123600.0
2013-08-06 10:30:00,48.69,48.71,48.52,48.55,36600.0,34.3018,34.3159,34.182,34.2031,36600.0
2013-08-06 11:00:00,48.56,48.75,48.55,48.7,39900.0,34.2102,34.344,34.2031,34.3088,39900.0
2013-08-06 11:30:00,48.7,48.71,48.64,48.71,31600.0,34.3088,34.3159,34.2665,34.3159,31600.0
2013-08-06 12:00:00,48.71,48.71,48.65,48.69,20200.0,34.3159,34.3159,34.2736,34.3018,20200.0
2013-08-06 12:30:00,48.69,48.86,48.69,48.85,22600.0,34.3018,34.4215,34.3018,34.4145,22600.0
2013-08-06 13:00:00,48.85,48.87,48.83,48.83,14400.0,34.4145,34.4286,34.4004,34.4004,14400.0
2013-08-06 13:30:00,48.83,48.84,48.74,48.78,15000.0,34.4004,34.4074,34.337,34.3652,15000.0
2013-08-06 14:00:00,48.77,48.78,48.7,48.71,22800.0,34.3581,34.3652,34.3088,34.3159,22800.0
2013-08-06 14:30:00,48.7,48.74,48.67,48.68,32100.0,34.3088,34.337,34.2877,34.2947,32100.0
2013-08-06 15:00:00,48.67,48.81,48.64,48.81,113000.0,34.2877,34.3863,34.2665,34.3863,113000.0
2013-08-06 15:30:00,48.81,48.81,48.68,48.74,115000.0,34.3863,34.3863,34.2947,34.337,115000.0
2013-08-07 09:30:00,48.61,48.65,48.25,48.32,31000.0,34.2454,34.2736,33.9918,34.0411,31000.0
2013-08-07 10:00:00,48.22,48.44,48.22,48.42,15700.0,33.9707,34.1256,33.9707,34.1116,15700.0
2013-08-07 10:30:00,48.44,48.64,48.39,48.59,13000.0,34.1256,34.2665,34.0904,34.2313,13000.0
2013-08-07 11:00:00,48.58,48.68,48.37,48.41,22400.0,34.2243,34.2947,34.0763,34.1045,22400.0
2013-08-07 11:30:00,48.42,48.51,48.38,48.49,14200.0,34.1116,34.175,34.0834,34.1609,14200.0
2013-08-07 12:00:00,48.5,48.59,48.48,48.56,39200.0,34.1679,34.2313,34.1538,34.2102,39200.0
2013-08-07 12:30:00,48.55,48.63,48.53,48.59,9500.0,34.2031,34.2595,34.1891,34.2313,9500.0
2013-08-07 13:00:00,48.59,48.61,48.54,48.55,9700.0,34.2313,34.2454,34.1961,34.2031,9700.0
2013-08-07 13:30:00,48.56,48.57,48.48,48.56,9800.0,34.2102,34.2172,34.1538,34.2102,9800.0
2013-08-07 14:00:00,48.56,48.58,48.47,48.48,14400.0,34.2102,34.2243,34.1468,34.1538,14400.0
2013-08-07 14:30:00,48.5,48.59,48.5,48.59,28500.0,34.1679,34.2313,34.1679,34.2313,28500.0
2013-08-07 15:00:00,48.59,48.69,48.56,48.58,37100.0,34.2313,34.3018,34.2102,34.2243,37100.0
2013-08-07 15:30:00,48.58,48.62,48.53,48.55,74700.0,34.2243,34.2525,34.1891,34.2031,74700.0
2013-08-08 09:30:00,48.7,48.88,48.57,48.67,17900.0,34.3088,34.4356,34.2172,34.2877,17900.0
2013-08-08 10:00:00,48.68,48.71,48.54,48.64,13000.0,34.2947,34.3159,34.1961,34.2665,13000.0
2013-08-08 10:30:00,48.64,48.64,48.43,48.47,12300.0,34.2665,34.2665,34.1186,34.1468,12300.0
2013-08-08 11:00:00,48.5,48.52,48.41,48.46,15500.0,34.1679,34.182,34.1045,34.1397,15500.0
2013-08-08 11:30:00,48.46,48.59,48.45,48.59,19700.0,34.1397,34.2313,34.1327,34.2313,19700.0
2013-08-08 12:00:00,48.58,48.76,48.58,48.74,14800.0,34.2243,34.3511,34.2243,34.337,14800.0
2013-08-08 12:30:00,48.76,48.81,48.7,48.7,11000.0,34.3511,34.3863,34.3088,34.3088,11000.0
2013-08-08 13:00:00,48.72,48.82,48.68,48.8,33000.0,34.3229,34.3934,34.2947,34.3793,33000.0
2013-08-08 13:30:00,48.8,48.85,48.75,48.77,11400.0,34.3793,34.4145,34.344,34.3581,11400.0
2013-08-08 14:00:00,48.79,48.8,48.7,48.75,11800.0,34.3722,34.3793,34.3088,34.344,11800.0
2013-08-08 14:30:00,48.75,48.75,48.63,48.71,23400.0,34.344,34.344,34.2595,34.3159,23400.0
2013-08-08 15:00:00,48.72,48.75,48.66,48.69,32500.0,34.3229,34.344,34.2806,34.3018,32500.0
2013-08-08 15:30:00,48.71,48.77,48.71,48.73,58000.0,34.3159,34.3581,34.3159,34.3299,58000.0
2013-08-09 09:30:00,48.67,48.89,48.54,48.87,21700.0,34.2877,34.4427,34.1961,34.4286,21700.0
2013-08-09 10:00:00,48.87,48.87,48.58,48.68,22300.0,34.4286,34.4286,34.2243,34.2947,22300.0
2013-08-09 10:30:00,48.66,48.72,48.55,48.55,10700.0,34.2806,34.3229,34.2031,34.2031,10700.0
2013-08-09 11:00:00,48.54,48.55,48.34,48.39,12400.0,34.1961,34.2031,34.0552,34.0904,12400.0
2013-08-09 11:30:00,48.43,48.65,48.43,48.65,11600.0,34.1186,34.2736,34.1186,34.2736,11600.0
2013-08-09 12:00:00,48.6,48.65,48.53,48.64,8400.0,34.2384,34.2736,34.1891,34.2665,8400.0
2013-08-09 12:30:00,48.65,48.74,48.65,48.67,12500.0,34.2736,34.337,34.2736,34.2877,12500.0
2013-08-09 13:00:00,48.66,48.68,48.58,48.68,8000.0,34.2806,34.2947,34.2243,34.2947,8000.0
2013-08-09 13:30:00,48.7,48.7,48.63,48.66,8800.0,34.3088,34.3088,34.2595,34.2806,8800.0
2013-08-09 14:00:00,48.66,48.71,48.6,48.69,14800.0,34.2806,34.3159,34.2384,34.3018,14800.0
2013-08-09 14:30:00,48.69,48.72,48.61,48.66,16100.0,34.3018,34.3229,34.2454,34.2806,16100.0
2013-08-09 15:00:00,48.66,48.71,48.62,48.62,21000.0,34.2806,34.3159,34.2525,34.2525,21000.0
2013-08-09 15:30:00,48.62,48.69,48.56,48.67,76500.0,34.2525,34.3018,34.2102,34.2877,76500.0
2013-08-12 09:30:00,48.33,48.62,48.04,48.57,16400.0,34.0482,34.2525,33.8438,34.2172,16400.0
2013-08-12 10:00:00,48.63,48.74,48.53,48.6,15000.0,34.2595,34.337,34.1891,34.2384,15000.0
2013-08-12 10:30:00,48.6,48.79,48.56,48.76,20200.0,34.2384,34.3722,34.2102,34.3511,20200.0
2013-08-12 11:00:00,48.78,48.79,48.65,48.77,11700.0,34.3652,34.3722,34.2736,34.3581,11700.0
2013-08-12 11:30:00,48.77,48.78,48.63,48.64,9400.0,34.3581,34.3652,34.2595,34.2665,9400.0
2013-08-12 12:00:00,48.64,48.65,48.57,48.62,10500.0,34.2665,34.2736,34.2172,34.2525,10500.0
2013-08-12 12:30:00,48.57,48.61,48.54,48.55,9000.0,34.2172,34.2454,34.1961,34.2031,9000.0
2013-08-12 13:00:00,48.56,48.56,48.42,48.47,6200.0,34.2102,34.2102,34.1116,34.1468,6200.0
2013-08-12 13:30:00,48.46,48.48,48.35,48.39,11400.0,34.1397,34.1538,34.0622,34.0904,11400.0
2013-08-12 14:00:00,48.39,48.51,48.39,48.46,15800.0,34.0904,34.175,34.0904,34.1397,15800.0
2013-08-12 14:30:00,48.46,48.53,48.42,48.42,15100.0,34.1397,34.1891,34.1116,34.1116,15100.0
2013-08-12 15:00:00,48.42,48.52,48.41,48.47,18600.0,34.1116,34.182,34.1045,34.1468,18600.0
2013-08-12 15:30:00,48.47,48.56,48.47,48.53,36000.0,34.1468,34.2102,34.1468,34.1891,36000.0
2013-08-13 09:30:00,48.39,48.56,48.17,48.34,27600.0,34.0904,34.2102,33.9354,34.0552,27600.0
2013-08-13 10:00:00,48.36,48.36,48.2,48.34,11400.0,34.0693,34.0693,33.9566,34.0552,11400.0
2013-08-13 10:30:00,48.31,48.4,48.22,48.36,13700.0,34.0341,34.0975,33.9707,34.0693,13700.0
2013-08-13 11:00:00,48.35,48.54,48.35,48.54,8200.0,34.0622,34.1961,34.0622,34.1961,8200.0
2013-08-13 11:30:00,48.55,48.64,48.48,48.62,15100.0,34.2031,34.2665,34.1538,34.2525,15100.0
2013-08-13 12:00:00,48.6,48.72,48.55,48.71,13300.0,34.2384,34.3229,34.2031,34.3159,13300.0
2013-08-13 12:30:00,48.72,48.81,48.72,48.79,11000.0,34.3229,34.3863,34.3229,34.3722,11000.0
2013-08-13 13:00:00,48.79,48.88,48.73,48.84,8100.0,34.3722,34.4356,34.3299,34.4074,8100.0
2013-08-13 13:30:00,48.84,48.85,48.77,48.84,9900.0,34.4074,34.4145,34.3581,34.4074,9900.0
2013-08-13 14:00:00,48.83,48.85,48.79,48.8,11000.0,34.4004,34.4145,34.3722,34.3793,11000.0
2013-08-13 14:30:00,48.8,48.88,48.68,48.84,136600.0,34.3793,34.4356,34.2947,34.4074,136600.0
2013-08-13 15:00:00,48.83,48.92,48.79,48.82,89100.0,34.4004,34.4638,34.3722,34.3934,89100.0
2013-08-13 15:30:00,48.82,48.82,48.73,48.74,57600.0,34.3934,34.3934,34.3299,34.337,57600.0
2013-08-14 09:30:00,48.63,48.86,48.51,48.82,12500.0,34.2595,34.4215,34.175,34.3934,12500.0
2013-08-14 10:00:00,48.82,48.92,48.67,48.71,14600.0,34.3934,34.4638,34.2877,34.3159,14600.0
2013-08-14 10:30:00,48.71,48.81,48.64,48.74,14500.0,34.3159,34.3863,34.2665,34.337,14500.0
2013-08-14 11:00:00,48.73,48.86,48.72,48.81,12900.0,34.3299,34.4215,34.3229,34.3863,12900.0
2013-08-14 11:30:00,48.83,48.84,48.73,48.75,21900.0,34.4004,34.4074,34.3299,34.344,21900.0
2013-08-14 12:00:00,48.75,48.82,48.72,48.82,14400.0,34.344,34.3934,34.3229,34.3934,14400.0
2013-08-14 12:30:00,48.84,48.86,48.71,48.79,11900.0,34.4074,34.4215,34.3159,34.3722,11900.0
2013-08-14 13:00:00,48.79,48.84,48.78,48.78,16000.0,34.3722,34.4074,34.3652,34.3652,16000.0
2013-08-14 13:30:00,48.75,48.84,48.69,48.84,14600.0,34.344,34.4074,34.3018,34.4074,14600.0
2013-08-14 14:00:00,48.84,48.86,48.78,48.79,16600.0,34.4074,34.4215,34.3652,34.3722,16600.0
2013-08-14 14:30:00,48.79,48.86,48.72,48.8,22000.0,34.3722,34.4215,34.3229,34.3793,22000.0
2013-08-14 15:00:00,48.81,48.94,48.79,48.86,21400.0,34.3863,34.4779,34.3722,34.4215,21400.0
2013-08-14 15:30:00,48.84,48.91,48.79,48.91,81400.0,34.4074,34.4568,34.3722,34.4568,81400.0
2013-08-15 09:30:00,48.31,48.5,48.06,48.08,23900.0,34.0341,34.1679,33.8579,33.872,23900.0
2013-08-15 10:00:00,48.03,48.15,47.86,48.12,14900.0,33.8368,33.9213,33.717,33.9002,14900.0
2013-08-15 10:30:00,48.11,48.14,47.88,47.93,24500.0,33.8932,33.9143,33.7311,33.7664,24500.0
2013-08-15 11:00:00,47.95,48.05,47.93,47.98,17400.0,33.7804,33.8509,33.7664,33.8016,17400.0
2013-08-15 11:30:00,47.97,47.98,47.89,47.89,12600.0,33.7945,33.8016,33.7382,33.7382,12600.0
2013-08-15 12:00:00,47.88,47.96,47.87,47.89,6500.0,33.7311,33.7875,33.7241,33.7382,6500.0
2013-08-15 12:30:00,47.9,47.92,47.77,47.77,20200.0,33.7452,33.7593,33.6536,33.6536,20200.0
2013-08-15 13:00:00,47.78,47.78,47.67,47.69,13200.0,33.6607,33.6607,33.5832,33.5973,13200.0
2013-08-15 13:30:00,47.7,47.88,47.7,47.83,25900.0,33.6043,33.7311,33.6043,33.6959,25900.0
2013-08-15 14:00:00,47.84,47.85,47.6,47.61,72800.0,33.703,33.71,33.5339,33.5409,72800.0
2013-08-15 14:30:00,47.6,47.67,47.59,47.63,58000.0,33.5339,33.5832,33.5268,33.555,58000.0
2013-08-15 15:00:00,47.63,47.72,47.61,47.69,56500.0,33.555,33.6184,33.5409,33.5973,56500.0
2013-08-15 15:30:00,47.68,47.86,47.68,47.75,79200.0,33.5902,33.717,33.5902,33.6395,79200.0
2013-08-16 09:30:00,47.6,47.99,47.6,47.86,82400.0,33.5339,33.8086,33.5339,33.717,82400.0
2013-08-16 10:00:00,47.86,48.05,47.8,47.86,20200.0,33.717,33.8509,33.6748,33.717,20200.0
2013-08-16 10:30:00,47.86,48.03,47.84,47.98,11600.0,33.717,33.8368,33.703,33.8016,11600.0
2013-08-16 11:00:00,47.98,48.0,47.87,47.9,10300.0,33.8016,33.8157,33.7241,33.7452,10300.0
2013-08-16 11:30:00,47.9,48.01,47.85,48.0,15000.0,33.7452,33.8227,33.71,33.8157,15000.0
2013-08-16 12:00:00,47.98,47.98,47.83,47.83,13400.0,33.8016,33.8016,33.6959,33.6959,13400.0
2013-08-16 12:30:00,47.84,47.85,47.71,47.76,14500.0,33.703,33.71,33.6114,33.6466,14500.0
2013-08-16 13:00:00,47.75,47.75,47.58,47.62,12500.0,33.6395,33.6395,33.5198,33.548,12500.0
2013-08-16 13:30:00,47.6,47.67,47.48,47.63,24500.0,33.5339,33.5832,33.4493,33.555,24500.0
2013-08-16 14:00:00,47.66,47.7,47.56,47.69,22000.0,33.5761,33.6043,33.5057,33.5973,22000.0
2013-08-16 14:30:00,47.69,47.83,47.62,47.81,21000.0,33.5973,33.6959,33.548,33.6818,21000.0
2013-08-16 15:00:00,47.81,47.84,47.75,47.79,27900.0,33.6818,33.703,33.6395,33.6677,27900.0
2013-08-16 15:30:00,47.8,47.83,47.7,47.77,89000.0,33.6748,33.6959,33.6043,33.6536,89000.0
2013-08-19 09:30:00,47.77,47.9,47.42,47.59,25100.0,33.6536,33.7452,33.4071,33.5268,25100.0
2013-08-19 10:00:00,47.66,47.71,47.37,47.37,21400.0,33.5761,33.6114,33.3718,33.3718,21400.0
2013-08-19 10:30:00,47.39,47.51,47.38,47.38,17100.0,33.3859,33.4705,33.3789,33.3789,17100.0
2013-08-19 11:00:00,47.38,47.43,47.34,47.4,16300.0,33.3789,33.4141,33.3507,33.393,16300.0
2013-08-19 11:30:00,47.39,47.42,47.35,47.4,11500.0,33.3859,33.4071,33.3577,33.393,11500.0
2013-08-19 12:00:00,47.4,47.49,47.36,47.42,10000.0,33.393,33.4564,33.3648,33.4071,10000.0
2013-08-19 12:30:00,47.42,47.46,47.4,47.42,13300.0,33.4071,33.4352,33.393,33.4071,13300.0
2013-08-19 13:00:00,47.41,47.41,47.36,47.36,11900.0,33.4,33.4,33.3648,33.3648,11900.0
2013-08-19 13:30:00,47.35,47.43,47.26,47.42,27500.0,33.3577,33.4141,33.2943,33.4071,27500.0
2013-08-19 14:00:00,47.43,47.48,47.36,47.44,23000.0,33.4141,33.4493,33.3648,33.4212,23000.0
2013-08-19 14:30:00,47.44,47.48,47.35,47.47,29100.0,33.4212,33.4493,33.3577,33.4423,29100.0
2013-08-19 15:00:00,47.48,47.48,47.32,47.32,30400.0,33.4493,33.4493,33.3366,33.3366,30400.0
2013-08-19 15:30:00,47.31,47.38,47.18,47.19,70000.0,33.3296,33.3789,33.238,33.245,70000.0
2013-08-20 09:30:00,47.26,47.32,46.99,47.17,33600.0,33.2943,33.3366,33.1041,33.2309,33600.0
2013-08-20 10:00:00,47.16,47.32,47.16,47.29,18000.0,33.2239,33.3366,33.2239,33.3155,18000.0
2013-08-20 10:30:00,47.28,47.36,47.26,47.29,21600.0,33.3084,33.3648,33.2943,33.3155,21600.0
2013-08-20 11:00:00,47.29,47.44,47.28,47.41,15700.0,33.3155,33.4212,33.3084,33.4,15700.0
2013-08-20 11:30:00,47.4,47.57,47.4,47.48,18100.0,33.393,33.5127,33.393,33.4493,18100.0
2013-08-20 12:00:00,47.48,47.59,47.48,47.53,11800.0,33.4493,33.5268,33.4493,33.4846,11800.0
2013-08-20 12:30:00,47.52,47.61,47.51,47.61,25800.0,33.4775,33.5409,33.4705,33.5409,25800.0
2013-08-20 13:00:00,47.59,47.65,47.47,47.47,17200.0,33.5268,33.5691,33.4423,33.4423,17200.0
2013-08-20 13:30:00,47.49,47.57,47.47,47.47,17700.0,33.4564,33.5127,33.4423,33.4423,17700.0
2013-08-20 14:00:00,47.47,47.53,47.43,47.52,21100.0,33.4423,33.4846,33.4141,33.4775,21100.0
2013-08-20 14:30:00,47.53,47.57,47.43,47.49,43900.0,33.4846,33.5127,33.4141,33.4564,43900.0
2013-08-20 15:00:00,47.5,47.61,47.5,47.61,29500.0,33.4634,33.5409,33.4634,33.5409,29500.0
2013-08-20 15:30:00,47.61,47.62,47.45,47.49,87100.0,33.5409,33.548,33.4282,33.4564,87100.0
2013-08-21 09:30:00,47.33,47.33,47.08,47.16,10300.0,33.3437,33.3437,33.1675,33.2239,10300.0
2013-08-21 10:00:00,47.12,47.23,47.06,47.13,22700.0,33.1957,33.2732,33.1534,33.2028,22700.0
2013-08-21 10:30:00,47.13,47.21,47.09,47.13,14300.0,33.2028,33.2591,33.1746,33.2028,14300.0
2013-08-21 11:00:00,47.13,47.13,47.01,47.04,12600.0,33.2028,33.2028,33.1182,33.1394,12600.0
2013-08-21 11:30:00,47.05,47.08,46.94,47.06,11900.0,33.1464,33.1675,33.0689,33.1534,11900.0
2013-08-21 12:00:00,47.05,47.17,47.05,47.13,7300.0,33.1464,33.2309,33.1464,33.2028,7300.0
2013-08-21 12:30:00,47.14,47.22,47.11,47.19,10800.0,33.2098,33.2662,33.1887,33.245,10800.0
2013-08-21 13:00:00,47.18,47.2,47.11,47.17,10400.0,33.238,33.2521,33.1887,33.2309,10400.0
2013-08-21 13:30:00,47.18,47.21,47.16,47.19,8300.0,33.238,33.2591,33.2239,33.245,8300.0
2013-08-21 14:00:00,47.18,47.2,46.87,47.2,56800.0,33.238,33.2521,33.0196,33.2521,56800.0
2013-08-21 14:30:00,47.22,47.54,47.22,47.49,35400.0,33.2662,33.4916,33.2662,33.4564,35400.0
2013-08-21 15:00:00,47.45,47.48,47.36,47.39,29600.0,33.4282,33.4493,33.3648,33.3859,29600.0
2013-08-21 15:30:00,47.4,47.45,47.06,47.11,64200.0,33.393,33.4282,33.1534,33.1887,64200.0
2013-08-22 09:30:00,47.27,47.43,47.12,47.4,16600.0,33.3014,33.4141,33.1957,33.393,16600.0
2013-08-22 10:00:00,47.37,47.48,47.27,47.48,14900.0,33.3718,33.4493,33.3014,33.4493,14900.0
2013-08-22 10:30:00,47.49,47.56,47.42,47.42,14600.0,33.4564,33.5057,33.4071,33.4071,14600.0
2013-08-22 11:00:00,47.44,47.45,47.22,47.22,14700.0,33.4212,33.4282,33.2662,33.2662,14700.0
2013-08-22 11:30:00,47.26,47.38,47.25,47.38,12600.0,33.2943,33.3789,33.2873,33.3789,12600.0
2013-08-22 12:00:00,47.37,47.41,47.37,47.39,2500.0,33.3718,33.4,33.3718,33.3859,2500.0
2013-08-22 12:30:00,47.39,47.39,47.39,47.39,0.0,33.3859,33.3859,33.3859,33.3859,0.0
2013-08-22 13:00:00,47.39,47.39,47.39,47.39,0.0,33.3859,33.3859,33.3859,33.3859,0.0
2013-08-22 13:30:00,47.39,47.39,47.39,47.39,0.0,33.3859,33.3859,33.3859,33.3859,0.0
2013-08-22 14:00:00,47.39,47.39,47.39,47.39,200.0,33.3859,33.3859,33.3859,33.3859,200.0
2013-08-22 14:30:00,47.39,47.39,47.39,47.39,0.0,33.3859,33.3859,33.3859,33.3859,0.0
2013-08-22 15:00:00,47.58,47.58,47.28,47.55,6500.0,33.5198,33.5198,33.3084,33.4986,6500.0
2013-08-22 15:30:00,47.51,47.61,47.5,47.53,65400.0,33.4705,33.5409,33.4634,33.4846,65400.0
2013-08-23 09:30:00,47.64,47.64,47.22,47.34,15700.0,33.5621,33.5621,33.2662,33.3507,15700.0
2013-08-23 10:00:00,47.34,47.35,47.18,47.2,9100.0,33.3507,33.3577,33.238,33.2521,9100.0
2013-08-23 10:30:00,47.18,47.46,47.18,47.43,11400.0,33.238,33.4352,33.238,33.4141,11400.0
2013-08-23 11:00:00,47.43,47.44,47.26,47.29,13600.0,33.4141,33.4212,33.2943,33.3155,13600.0
2013-08-23 11:30:00,47.3,47.37,47.2,47.2,23800.0,33.3225,33.3718,33.2521,33.2521,23800.0
2013-08-23 12:00:00,47.19,47.26,47.18,47.24,12300.0,33.245,33.2943,33.238,33.2803,12300.0
2013-08-23 12:30:00,47.25,47.29,47.18,47.27,10000.0,33.2873,33.3155,33.238,33.3014,10000.0
2013-08-23 13:00:00,47.26,47.27,47.19,47.24,11200.0,33.2943,33.3014,33.245,33.2803,11200.0
2013-08-23 13:30:00,47.23,47.35,47.22,47.31,6900.0,33.2732,33.3577,33.2662,33.3296,6900.0
2013-08-23 14:00:00,47.33,47.35,47.25,47.25,14600.0,33.3437,33.3577,33.2873,33.2873,14600.0
2013-08-23 14:30:00,47.25,47.31,47.24,47.29,8900.0,33.2873,33.3296,33.2803,33.3155,8900.0
2013-08-23 15:00:00,47.28,47.39,47.26,47.39,23200.0,33.3084,33.3859,33.2943,33.3859,23200.0
2013-08-23 15:30:00,47.39,47.48,47.35,47.38,59600.0,33.3859,33.4493,33.3577,33.3789,59600.0
2013-08-26 09:30:00,47.33,47.44,47.11,47.11,12800.0,33.3437,33.4212,33.1887,33.1887,12800.0
2013-08-26 10:00:00,47.17,47.38,47.13,47.3,8200.0,33.2309,33.3789,33.2028,33.3225,8200.0
2013-08-26 10:30:00,47.31,47.39,47.29,47.39,7200.0,33.3296,33.3859,33.3155,33.3859,7200.0
2013-08-26 11:00:00,47.42,47.46,47.38,47.4,5500.0,33.4071,33.4352,33.3789,33.393,5500.0
2013-08-26 11:30:00,47.39,47.43,47.35,47.36,3600.0,33.3859,33.4141,33.3577,33.3648,3600.0
2013-08-26 12:00:00,47.36,47.41,47.33,47.39,5000.0,33.3648,33.4,33.3437,33.3859,5000.0
2013-08-26 12:30:00,47.36,47.4,47.31,47.33,10700.0,33.3648,33.393,33.3296,33.3437,10700.0
2013-08-26 13:00:00,47.33,47.42,47.33,47.36,4800.0,33.3437,33.4071,33.3437,33.3648,4800.0
2013-08-26 13:30:00,47.35,47.35,47.25,47.27,8900.0,33.3577,33.3577,33.2873,33.3014,8900.0
2013-08-26 14:00:00,47.26,47.27,47.1,47.14,83900.0,33.2943,33.3014,33.1816,33.2098,83900.0
2013-08-26 14:30:00,47.14,47.17,47.09,47.14,33700.0,33.2098,33.2309,33.1746,33.2098,33700.0
2013-08-26 15:00:00,47.14,47.17,46.86,46.93,57200.0,33.2098,33.2309,33.0125,33.0619,57200.0
2013-08-26 15:30:00,46.94,47.01,46.89,46.91,107700.0,33.0689,33.1182,33.0337,33.0478,107700.0
2013-08-27 09:30:00,46.27,46.63,46.21,46.56,50300.0,32.5969,32.8505,32.5546,32.8012,50300.0
2013-08-27 10:00:00,46.56,46.58,46.25,46.27,21000.0,32.8012,32.8153,32.5828,32.5969,21000.0
2013-08-27 10:30:00,46.28,46.55,46.25,46.55,55900.0,32.6039,32.7942,32.5828,32.7942,55900.0
2013-08-27 11:00:00,46.55,46.58,46.48,46.57,28400.0,32.7942,32.8153,32.7448,32.8082,28400.0
2013-08-27 11:30:00,46.55,46.55,46.36,46.44,11400.0,32.7942,32.7942,32.6603,32.7167,11400.0
2013-08-27 12:00:00,46.46,46.49,46.37,46.44,15900.0,32.7308,32.7519,32.6673,32.7167,15900.0
2013-08-27 12:30:00,46.45,46.52,46.44,46.47,20300.0,32.7237,32.773,32.7167,32.7378,20300.0
2013-08-27 13:00:00,46.46,46.53,46.32,46.38,13200.0,32.7308,32.7801,32.6321,32.6744,13200.0
2013-08-27 13:30:00,46.37,46.5,46.37,46.4,11400.0,32.6673,32.7589,32.6673,32.6885,11400.0
2013-08-27 14:00:00,46.41,46.41,46.25,46.36,35700.0,32.6955,32.6955,32.5828,32.6603,35700.0
2013-08-27 14:30:00,46.36,46.36,46.22,46.27,32700.0,32.6603,32.6603,32.5617,32.5969,32700.0
2013-08-27 15:00:00,46.26,46.34,46.18,46.23,39600.0,32.5899,32.6462,32.5335,32.5687,39600.0
2013-08-27 15:30:00,46.22,46.33,46.13,46.23,107000.0,32.5617,32.6392,32.4983,32.5687,107000.0
2013-08-28 09:30:00,46.28,46.35,45.91,46.09,33500.0,32.6039,32.6533,32.3433,32.4701,33500.0
2013-08-28 10:00:00,46.12,46.19,45.98,46.13,11500.0,32.4912,32.5405,32.3926,32.4983,11500.0
2013-08-28 10:30:00,46.14,46.2,46.07,46.19,10500.0,32.5053,32.5476,32.456,32.5405,10500.0
2013-08-28 11:00:00,46.19,46.3,46.15,46.23,19400.0,32.5405,32.618,32.5124,32.5687,19400.0
2013-08-28 11:30:00,46.23,46.3,46.14,46.3,7400.0,32.5687,32.618,32.5053,32.618,7400.0
2013-08-28 12:00:00,46.32,46.33,46.24,46.32,8200.0,32.6321,32.6392,32.5758,32.6321,8200.0
2013-08-28 12:30:00,46.32,46.34,46.22,46.24,9800.0,32.6321,32.6462,32.5617,32.5758,9800.0
2013-08-28 13:00:00,46.23,46.23,46.13,46.18,7600.0,32.5687,32.5687,32.4983,32.5335,7600.0
2013-08-28 13:30:00,46.19,46.22,46.15,46.19,13600.0,32.5405,32.5617,32.5124,32.5405,13600.0
2013-08-28 14:00:00,46.22,46.26,46.07,46.09,19100.0,32.5617,32.5899,32.456,32.4701,19100.0
2013-08-28 14:30:00,46.09,46.1,45.95,45.98,36700.0,32.4701,32.4771,32.3715,32.3926,36700.0
2013-08-28 15:00:00,45.98,46.12,45.95,46.09,23200.0,32.3926,32.4912,32.3715,32.4701,23200.0
2013-08-28 15:30:00,46.09,46.16,45.94,45.98,89600.0,32.4701,32.5194,32.3644,32.3926,89600.0
2013-08-29 09:30:00,45.89,46.25,45.74,46.21,32900.0,32.3292,32.5828,32.2235,32.5546,32900.0
2013-08-29 10:00:00,46.24,46.28,46.13,46.17,18600.0,32.5758,32.6039,32.4983,32.5264,18600.0
2013-08-29 10:30:00,46.17,46.35,46.17,46.31,11700.0,32.5264,32.6533,32.5264,32.6251,11700.0
2013-08-29 11:00:00,46.3,46.34,46.26,46.3,12400.0,32.618,32.6462,32.5899,32.618,12400.0
2013-08-29 11:30:00,46.31,46.31,46.24,46.29,7600.0,32.6251,32.6251,32.5758,32.611,7600.0
2013-08-29 12:00:00,46.29,46.34,46.24,46.26,7900.0,32.611,32.6462,32.5758,32.5899,7900.0
2013-08-29 12:30:00,46.28,46.31,46.18,46.3,9100.0,32.6039,32.6251,32.5335,32.618,9100.0
2013-08-29 13:00:00,46.28,46.37,46.22,46.23,9400.0,32.6039,32.6673,32.5617,32.5687,9400.0
2013-08-29 13:30:00,46.22,46.24,46.16,46.2,9500.0,32.5617,32.5758,32.5194,32.5476,9500.0
2013-08-29 14:00:00,46.18,46.29,46.18,46.27,13000.0,32.5335,32.611,32.5335,32.5969,13000.0
2013-08-29 14:30:00,46.28,46.38,46.27,46.33,9900.0,32.6039,32.6744,32.5969,32.6392,9900.0
2013-08-29 15:00:00,46.32,46.33,46.17,46.19,23900.0,32.6321,32.6392,32.5264,32.5405,23900.0
2013-08-29 15:30:00,46.19,46.23,46.09,46.21,70900.0,32.5405,32.5687,32.4701,32.5546,70900.0
2013-08-30 09:30:00,46.25,46.42,45.98,46.05,14800.0,32.5828,32.7026,32.3926,32.4419,14800.0
2013-08-30 10:00:00,46.05,46.08,45.82,45.87,6900.0,32.4419,32.463,32.2799,32.3151,6900.0
2013-08-30 10:30:00,45.89,45.92,45.72,45.73,14800.0,32.3292,32.3503,32.2094,32.2165,14800.0
2013-08-30 11:00:00,45.72,45.86,45.7,45.73,13500.0,32.2094,32.3081,32.1953,32.2165,13500.0
2013-08-30 11:30:00,45.69,45.82,45.65,45.78,16100.0,32.1883,32.2799,32.1601,32.2517,16100.0
2013-08-30 12:00:00,45.77,45.88,45.76,45.85,13100.0,32.2446,32.3221,32.2376,32.301,13100.0
2013-08-30 12:30:00,45.85,45.88,45.74,45.85,10500.0,32.301,32.3221,32.2235,32.301,10500.0
2013-08-30 13:00:00,45.85,46.0,45.74,45.91,18100.0,32.301,32.4067,32.2235,32.3433,18100.0
2013-08-30 13:30:00,45.88,45.95,45.83,45.84,12000.0,32.3221,32.3715,32.2869,32.294,12000.0
2013-08-30 14:00:00,45.84,45.91,45.81,45.88,14000.0,32.294,32.3433,32.2728,32.3221,14000.0
2013-08-30 14:30:00,45.87,45.96,45.86,45.93,15700.0,32.3151,32.3785,32.3081,32.3574,15700.0
2013-08-30 15:00:00,45.9,45.92,45.72,45.74,95700.0,32.3362,32.3503,32.2094,32.2235,95700.0
2013-08-30 15:30:00,45.73,45.74,45.5,45.67,212400.0,32.2165,32.2235,32.0544,32.1742,212400.0
2013-09-03 09:30:00,46.26,46.56,45.96,46.16,25000.0,32.5899,32.8012,32.3785,32.5194,25000.0
2013-09-03 10:00:00,46.17,46.23,45.96,45.99,19700.0,32.5264,32.5687,32.3785,32.3996,19700.0
2013-09-03 10:30:00,45.97,46.11,45.91,46.09,15700.0,32.3855,32.4842,32.3433,32.4701,15700.0
2013-09-03 11:00:00,46.08,46.14,45.75,45.75,19900.0,32.463,32.5053,32.2306,32.2306,19900.0
2013-09-03 11:30:00,45.75,45.87,45.74,45.74,13300.0,32.2306,32.3151,32.2235,32.2235,13300.0
2013-09-03 12:00:00,45.73,45.82,45.65,45.73,13900.0,32.2165,32.2799,32.1601,32.2165,13900.0
2013-09-03 12:30:00,45.72,45.73,45.54,45.58,16900.0,32.2094,32.2165,32.0826,32.1108,16900.0
2013-09-03 13:00:00,45.56,45.7,45.48,45.55,27000.0,32.0967,32.1953,32.0403,32.0897,27000.0
2013-09-03 13:30:00,45.56,45.58,45.37,45.47,31700.0,32.0967,32.1108,31.9629,32.0333,31700.0
2013-09-03 14:00:00,45.5,45.63,45.41,45.5,25600.0,32.0544,32.146,31.991,32.0544,25600.0
2013-09-03 14:30:00,45.54,45.59,45.35,45.47,57300.0,32.0826,32.1178,31.9488,32.0333,57300.0
2013-09-03 15:00:00,45.48,45.64,45.47,45.57,79600.0,32.0403,32.1531,32.0333,32.1038,79600.0
2013-09-03 15:30:00,45.57,45.85,45.57,45.79,141400.0,32.1038,32.301,32.1038,32.2587,141400.0
2013-09-04 09:30:00,45.79,46.21,45.57,46.05,48600.0,32.2587,32.5546,32.1038,32.4419,48600.0
2013-09-04 10:00:00,46.04,46.09,45.94,45.97,56200.0,32.4349,32.4701,32.3644,32.3855,56200.0
2013-09-04 10:30:00,45.98,46.06,45.91,45.92,34400.0,32.3926,32.449,32.3433,32.3503,34400.0
2013-09-04 11:00:00,45.91,46.05,45.89,46.03,23200.0,32.3433,32.4419,32.3292,32.4278,23200.0
2013-09-04 11:30:00,46.04,46.1,46.02,46.06,35700.0,32.4349,32.4771,32.4208,32.449,35700.0
2013-09-04 12:00:00,46.05,46.07,46.01,46.02,20700.0,32.4419,32.456,32.4137,32.4208,20700.0
2013-09-04 12:30:00,46.03,46.05,45.87,45.9,21100.0,32.4278,32.4419,32.3151,32.3362,21100.0
2013-09-04 13:00:00,45.9,46.03,45.89,46.02,24500.0,32.3362,32.4278,32.3292,32.4208,24500.0
2013-09-04 13:30:00,46.02,46.02,45.89,45.93,17400.0,32.4208,32.4208,32.3292,32.3574,17400.0
2013-09-04 14:00:00,45.94,46.01,45.9,45.94,21300.0,32.3644,32.4137,32.3362,32.3644,21300.0
2013-09-04 14:30:00,45.93,46.05,45.92,46.02,35900.0,32.3574,32.4419,32.3503,32.4208,35900.0
2013-09-04 15:00:00,46.01,46.04,45.89,45.93,53800.0,32.4137,32.4349,32.3292,32.3574,53800.0
2013-09-04 15:30:00,45.93,46.01,45.82,46.01,82500.0,32.3574,32.4137,32.2799,32.4137,82500.0
2013-09-05 09:30:00,45.95,46.14,45.79,46.12,22800.0,32.3715,32.5053,32.2587,32.4912,22800.0
2013-09-05 10:00:00,46.16,46.17,46.06,46.13,12000.0,32.5194,32.5264,32.449,32.4983,12000.0
2013-09-05 10:30:00,46.11,46.11,45.97,46.02,10000.0,32.4842,32.4842,32.3855,32.4208,10000.0
2013-09-05 11:00:00,46.02,46.09,46.0,46.07,6200.0,32.4208,32.4701,32.4067,32.456,6200.0
2013-09-05 11:30:00,46.05,46.11,46.01,46.05,9200.0,32.4419,32.4842,32.4137,32.4419,9200.0
2013-09-05 12:00:00,46.04,46.04,45.99,46.02,5200.0,32.4349,32.4349,32.3996,32.4208,5200.0
2013-09-05 12:30:00,46.0,46.07,45.98,46.06,10000.0,32.4067,32.456,32.3926,32.449,10000.0
2013-09-05 13:00:00,46.06,46.06,45.93,45.97,9500.0,32.449,32.449,32.3574,32.3855,9500.0
2013-09-05 13:30:00,45.97,46.04,45.94,45.98,20700.0,32.3855,32.4349,32.3644,32.3926,20700.0
2013-09-05 14:00:00,45.96,45.99,45.91,45.94,18200.0,32.3785,32.3996,32.3433,32.3644,18200.0
2013-09-05 14:30:00,45.95,46.11,45.94,46.05,29300.0,32.3715,32.4842,32.3644,32.4419,29300.0
2013-09-05 15:00:00,46.06,46.08,46.01,46.03,20900.0,32.449,32.463,32.4137,32.4278,20900.0
2013-09-05 15:30:00,46.04,46.06,45.97,46.04,53400.0,32.4349,32.449,32.3855,32.4349,53400.0
2013-09-06 09:30:00,46.26,46.37,45.37,45.47,48300.0,32.5899,32.6673,31.9629,32.0333,48300.0
2013-09-06 10:00:00,45.35,45.51,45.16,45.49,28800.0,31.9488,32.0615,31.8149,32.0474,28800.0
2013-09-06 10:30:00,45.5,45.72,45.45,45.71,23900.0,32.0544,32.2094,32.0192,32.2024,23900.0
2013-09-06 11:00:00,45.71,45.82,45.69,45.82,27100.0,32.2024,32.2799,32.1883,32.2799,27100.0
2013-09-06 11:30:00,45.83,45.87,45.76,45.8,17300.0,32.2869,32.3151,32.2376,32.2658,17300.0
2013-09-06 12:00:00,45.8,45.86,45.76,45.79,14500.0,32.2658,32.3081,32.2376,32.2587,14500.0
2013-09-06 12:30:00,45.8,45.8,45.69,45.71,28800.0,32.2658,32.2658,32.1883,32.2024,28800.0
2013-09-06 13:00:00,45.71,45.77,45.67,45.69,20400.0,32.2024,32.2446,32.1742,32.1883,20400.0
2013-09-06 13:30:00,45.68,45.83,45.66,45.79,15600.0,32.1812,32.2869,32.1672,32.2587,15600.0
2013-09-06 14:00:00,45.79,45.89,45.79,45.88,26700.0,32.2587,32.3292,32.2587,32.3221,26700.0
2013-09-06 14:30:00,45.88,45.91,45.76,45.78,38900.0,32.3221,32.3433,32.2376,32.2517,38900.0
2013-09-06 15:00:00,45.78,45.84,45.7,45.78,31300.0,32.2517,32.294,32.1953,32.2517,31300.0
2013-09-06 15:30:00,45.77,45.78,45.54,45.59,125800.0,32.2446,32.2517,32.0826,32.1178,125800.0
2013-09-09 09:30:00,45.72,46.11,45.65,45.96,22200.0,32.2094,32.4842,32.1601,32.3785,22200.0
2013-09-09 10:00:00,45.95,45.97,45.84,45.9,14400.0,32.3715,32.3855,32.294,32.3362,14400.0
2013-09-09 10:30:00,45.93,46.02,45.93,45.96,11200.0,32.3574,32.4208,32.3574,32.3785,11200.0
2013-09-09 11:00:00,45.94,45.98,45.89,45.95,13100.0,32.3644,32.3926,32.3292,32.3715,13100.0
2013-09-09 11:30:00,45.98,46.05,45.96,46.01,13100.0,32.3926,32.4419,32.3785,32.4137,13100.0
2013-09-09 12:00:00,46.02,46.16,46.01,46.11,10200.0,32.4208,32.5194,32.4137,32.4842,10200.0
2013-09-09 12:30:00,46.12,46.15,46.11,46.13,10400.0,32.4912,32.5124,32.4842,32.4983,10400.0
2013-09-09 13:00:00,46.13,46.16,46.11,46.14,13800.0,32.4983,32.5194,32.4842,32.5053,13800.0
2013-09-09 13:30:00,46.16,46.22,46.16,46.22,12700.0,32.5194,32.5617,32.5194,32.5617,12700.0
2013-09-09 14:00:00,46.22,46.29,46.19,46.24,19300.0,32.5617,32.611,32.5405,32.5758,19300.0
2013-09-09 14:30:00,46.23,46.3,46.21,46.25,19300.0,32.5687,32.618,32.5546,32.5828,19300.0
2013-09-09 15:00:00,46.24,46.31,46.22,46.26,22000.0,32.5758,32.6251,32.5617,32.5899,22000.0
2013-09-09 15:30:00,46.26,46.28,46.2,46.25,81800.0,32.5899,32.6039,32.5476,32.5828,81800.0
2013-09-10 09:30:00,46.63,46.74,46.48,46.66,41500.0,32.8505,32.928,32.7448,32.8716,41500.0
2013-09-10 10:00:00,46.66,46.68,46.55,46.62,16400.0,32.8716,32.8857,32.7942,32.8435,16400.0
2013-09-10 10:30:00,46.64,46.71,46.61,46.61,16000.0,32.8576,32.9069,32.8364,32.8364,16000.0
2013-09-10 11:00:00,46.6,46.64,46.54,46.54,24600.0,32.8294,32.8576,32.7871,32.7871,24600.0
2013-09-10 11:30:00,46.53,46.53,46.36,46.48,20900.0,32.7801,32.7801,32.6603,32.7448,20900.0
2013-09-10 12:00:00,46.49,46.49,46.4,46.43,13400.0,32.7519,32.7519,32.6885,32.7096,13400.0
2013-09-10 12:30:00,46.43,46.44,46.38,46.41,12400.0,32.7096,32.7167,32.6744,32.6955,12400.0
2013-09-10 13:00:00,46.41,46.41,46.32,46.37,31700.0,32.6955,32.6955,32.6321,32.6673,31700.0
2013-09-10 13:30:00,46.37,46.4,46.34,46.39,18500.0,32.6673,32.6885,32.6462,32.6814,18500.0
2013-09-10 14:00:00,46.38,46.39,46.35,46.37,35600.0,32.6744,32.6814,32.6533,32.6673,35600.0
2013-09-10 14:30:00,46.38,46.41,46.32,46.36,31700.0,32.6744,32.6955,32.6321,32.6603,31700.0
2013-09-10 15:00:00,46.37,46.41,46.34,46.39,40500.0,32.6673,32.6955,32.6462,32.6814,40500.0
2013-09-10 15:30:00,46.39,46.63,46.39,46.6,119800.0,32.6814,32.8505,32.6814,32.8294,119800.0
2013-09-11 09:30:00,46.52,46.76,46.25,46.51,34700.0,32.773,32.9421,32.5828,32.766,34700.0
2013-09-11 10:00:00,46.52,46.66,46.5,46.54,15500.0,32.773,32.8716,32.7589,32.7871,15500.0
2013-09-11 10:30:00,46.53,46.59,46.5,46.53,11000.0,32.7801,32.8223,32.7589,32.7801,11000.0
2013-09-11 11:00:00,46.52,46.61,46.52,46.6,15100.0,32.773,32.8364,32.773,32.8294,15100.0
2013-09-11 11:30:00,46.61,46.75,46.61,46.71,28000.0,32.8364,32.9351,32.8364,32.9069,28000.0
2013-09-11 12:00:00,46.72,46.76,46.67,46.74,40200.0,32.9139,32.9421,32.8787,32.928,40200.0
2013-09-11 12:30:00,46.75,46.75,46.52,46.64,26700.0,32.9351,32.9351,32.773,32.8576,26700.0
2013-09-11 13:00:00,46.63,46.66,46.57,46.58,15200.0,32.8505,32.8716,32.8082,32.8153,15200.0
2013-09-11 13:30:00,46.58,46.66,46.58,46.66,25300.0,32.8153,32.8716,32.8153,32.8716,25300.0
2013-09-11 14:00:00,46.64,46.66,46.53,46.55,29300.0,32.8576,32.8716,32.7801,32.7942,29300.0
2013-09-11 14:30:00,46.54,46.55,46.47,46.5,29300.0,32.7871,32.7942,32.7378,32.7589,29300.0
2013-09-11 15:00:00,46.49,46.55,46.48,46.49,38000.0,32.7519,32.7942,32.7448,32.7519,38000.0
2013-09-11 15:30:00,46.49,46.58,46.49,46.53,145700.0,32.7519,32.8153,32.7519,32.7801,145700.0
2013-09-12 09:30:00,46.56,46.71,46.5,46.65,18100.0,32.8012,32.9069,32.7589,32.8646,18100.0
2013-09-12 10:00:00,46.64,46.71,46.59,46.68,14500.0,32.8576,32.9069,32.8223,32.8857,14500.0
2013-09-12 10:30:00,46.68,46.68,46.54,46.54,13500.0,32.8857,32.8857,32.7871,32.7871,13500.0
2013-09-12 11:00:00,46.54,46.55,46.41,46.42,15200.0,32.7871,32.7942,32.6955,32.7026,15200.0
2013-09-12 11:30:00,46.43,46.44,46.35,46.4,36400.0,32.7096,32.7167,32.6533,32.6885,36400.0
2013-09-12 12:00:00,46.4,46.4,46.29,46.31,10100.0,32.6885,32.6885,32.611,32.6251,10100.0
2013-09-12 12:30:00,46.3,46.43,46.3,46.43,10400.0,32.618,32.7096,32.618,32.7096,10400.0
2013-09-12 13:00:00,46.42,46.49,46.41,46.46,13900.0,32.7026,32.7519,32.6955,32.7308,13900.0
2013-09-12 13:30:00,46.45,46.45,46.39,46.43,6200.0,32.7237,32.7237,32.6814,32.7096,6200.0
2013-09-12 14:00:00,46.43,46.47,46.39,46.4,11200.0,32.7096,32.7378,32.6814,32.6885,11200.0
2013-09-12 14:30:00,46.41,46.44,46.36,46.43,19100.0,32.6955,32.7167,32.6603,32.7096,19100.0
2013-09-12 15:00:00,46.42,46.42,46.29,46.33,26600.0,32.7026,32.7026,32.611,32.6392,26600.0
2013-09-12 15:30:00,46.33,46.33,46.23,46.33,77700.0,32.6392,32.6392,32.5687,32.6392,77700.0
2013-09-13 09:30:00,43.22,46.37,43.22,46.27,96400.0,30.4482,32.6673,30.4482,32.5969,96400.0
2013-09-13 10:00:00,46.22,46.37,46.14,46.35,48800.0,32.5617,32.6673,32.5053,32.6533,48800.0
2013-09-13 10:30:00,46.34,46.48,46.34,46.39,12700.0,32.6462,32.7448,32.6462,32.6814,12700.0
2013-09-13 11:00:00,46.39,46.42,46.36,46.4,15800.0,32.6814,32.7026,32.6603,32.6885,15800.0
2013-09-13 11:30:00,46.4,46.44,46.38,46.4,9400.0,32.6885,32.7167,32.6744,32.6885,9400.0
2013-09-13 12:00:00,46.4,46.44,46.33,46.42,42800.0,32.6885,32.7167,32.6392,32.7026,42800.0
2013-09-13 12:30:00,46.41,46.45,46.4,46.42,24000.0,32.6955,32.7237,32.6885,32.7026,24000.0
2013-09-13 13:00:00,46.41,46.46,46.41,46.45,7700.0,32.6955,32.7308,32.6955,32.7237,7700.0
2013-09-13 13:30:00,46.44,46.53,46.44,46.52,14500.0,32.7167,32.7801,32.7167,32.773,14500.0
2013-09-13 14:00:00,46.51,46.56,46.49,46.52,21000.0,32.766,32.8012,32.7519,32.773,21000.0
2013-09-13 14:30:00,46.51,46.54,46.49,46.52,18300.0,32.766,32.7871,32.7519,32.773,18300.0
2013-09-13 15:00:00,46.51,46.54,46.48,46.5,34100.0,32.766,32.7871,32.7448,32.7589,34100.0
2013-09-13 15:30:00,46.49,46.56,46.41,46.56,120000.0,32.7519,32.8012,32.6955,32.8012,120000.0
2013-09-16 09:30:00,46.77,46.81,46.46,46.46,52500.0,33.245,33.2735,33.0247,33.0247,52500.0
2013-09-16 10:00:00,46.46,46.7,46.46,46.62,40200.0,33.0247,33.1953,33.0247,33.1384,40200.0
2013-09-16 10:30:00,46.63,46.79,46.6,46.72,42500.0,33.1455,33.2592,33.1242,33.2095,42500.0
2013-09-16 11:00:00,46.73,46.84,46.7,46.8,32500.0,33.2166,33.2948,33.1953,33.2664,32500.0
2013-09-16 11:30:00,46.81,46.84,46.8,46.83,19400.0,33.2735,33.2948,33.2664,33.2877,19400.0
2013-09-16 12:00:00,46.83,46.88,46.8,46.88,21200.0,33.2877,33.3232,33.2664,33.3232,21200.0
2013-09-16 12:30:00,46.87,46.88,46.82,46.84,20100.0,33.3161,33.3232,33.2806,33.2948,20100.0
2013-09-16 13:00:00,46.84,46.84,46.77,46.81,22500.0,33.2948,33.2948,33.245,33.2735,22500.0
2013-09-16 13:30:00,46.78,46.81,46.64,46.78,22700.0,33.2521,33.2735,33.1526,33.2521,22700.0
2013-09-16 14:00:00,46.78,46.78,46.69,46.74,24300.0,33.2521,33.2521,33.1882,33.2237,24300.0
2013-09-16 14:30:00,46.74,46.79,46.7,46.76,41300.0,33.2237,33.2592,33.1953,33.2379,41300.0
2013-09-16 15:00:00,46.76,46.84,46.71,46.72,42600.0,33.2379,33.2948,33.2024,33.2095,42600.0
2013-09-16 15:30:00,46.71,46.77,46.63,46.77,95300.0,33.2024,33.245,33.1455,33.245,95300.0
2013-09-17 09:30:00,46.87,46.91,46.65,46.85,53100.0,33.3161,33.3445,33.1597,33.3019,53100.0
2013-09-17 10:00:00,46.83,46.88,46.77,46.8,12400.0,33.2877,33.3232,33.245,33.2664,12400.0
2013-09-17 10:30:00,46.81,46.84,46.76,46.76,24200.0,33.2735,33.2948,33.2379,33.2379,24200.0
2013-09-17 11:00:00,46.75,46.8,46.71,46.72,14600.0,33.2308,33.2664,33.2024,33.2095,14600.0
2013-09-17 11:30:00,46.72,46.74,46.67,46.7,11800.0,33.2095,33.2237,33.1739,33.1953,11800.0
2013-09-17 12:00:00,46.7,46.73,46.66,46.72,11000.0,33.1953,33.2166,33.1668,33.2095,11000.0
2013-09-17 12:30:00,46.73,46.78,46.7,46.76,11200.0,33.2166,33.2521,33.1953,33.2379,11200.0
2013-09-17 13:00:00,46.78,46.8,46.76,46.8,9000.0,33.2521,33.2664,33.2379,33.2664,9000.0
2013-09-17 13:30:00,46.8,46.82,46.68,46.69,32000.0,33.2664,33.2806,33.1811,33.1882,32000.0
2013-09-17 14:00:00,46.71,46.8,46.71,46.74,40700.0,33.2024,33.2664,33.2024,33.2237,40700.0
2013-09-17 14:30:00,46.75,46.77,46.71,46.75,59700.0,33.2308,33.245,33.2024,33.2308,59700.0
2013-09-17 15:00:00,46.74,46.76,46.72,46.74,15000.0,33.2237,33.2379,33.2095,33.2237,15000.0
2013-09-17 15:30:00,46.75,46.79,46.69,46.77,128500.0,33.2308,33.2592,33.1882,33.245,128500.0
2013-09-18 09:30:00,46.7,46.85,46.58,46.76,18900.0,33.1953,33.3019,33.11,33.2379,18900.0
2013-09-18 10:00:00,46.76,46.85,46.7,46.75,27900.0,33.2379,33.3019,33.1953,33.2308,27900.0
2013-09-18 10:30:00,46.74,46.82,46.71,46.78,10300.0,33.2237,33.2806,33.2024,33.2521,10300.0
2013-09-18 11:00:00,46.77,46.87,46.77,46.85,21400.0,33.245,33.3161,33.245,33.3019,21400.0
2013-09-18 11:30:00,46.85,46.88,46.79,46.85,16200.0,33.3019,33.3232,33.2592,33.3019,16200.0
2013-09-18 12:00:00,46.84,46.89,46.83,46.84,18500.0,33.2948,33.3303,33.2877,33.2948,18500.0
2013-09-18 12:30:00,46.83,46.85,46.81,46.81,13500.0,33.2877,33.3019,33.2735,33.2735,13500.0
2013-09-18 13:00:00,46.82,46.87,46.82,46.84,40400.0,33.2806,33.3161,33.2806,33.2948,40400.0
2013-09-18 13:30:00,46.84,46.87,46.77,46.77,22000.0,33.2948,33.3161,33.245,33.245,22000.0
2013-09-18 14:00:00,46.79,47.23,46.79,47.0,140900.0,33.2592,33.572,33.2592,33.4085,140900.0
2013-09-18 14:30:00,47.0,47.19,46.94,47.19,60300.0,33.4085,33.5436,33.3659,33.5436,60300.0
2013-09-18 15:00:00,47.19,47.2,47.04,47.07,29700.0,33.5436,33.5507,33.437,33.4583,29700.0
2013-09-18 15:30:00,47.08,47.22,47.05,47.2,176000.0,33.4654,33.5649,33.4441,33.5507,176000.0
2013-09-19 09:30:00,47.31,47.55,47.31,47.55,53800.0,33.6289,33.7995,33.6289,33.7995,53800.0
2013-09-19 10:00:00,47.55,47.56,47.37,47.52,38200.0,33.7995,33.8066,33.6715,33.7781,38200.0
2013-09-19 10:30:00,47.53,47.6,47.45,47.6,20400.0,33.7853,33.835,33.7284,33.835,20400.0
2013-09-19 11:00:00,47.6,47.6,47.44,47.47,27700.0,33.835,33.835,33.7213,33.7426,27700.0
2013-09-19 11:30:00,47.46,47.6,47.38,47.6,36200.0,33.7355,33.835,33.6786,33.835,36200.0
2013-09-19 12:00:00,47.6,47.66,47.59,47.61,18100.0,33.835,33.8777,33.8279,33.8421,18100.0
2013-09-19 12:30:00,47.62,47.64,47.5,47.55,28700.0,33.8492,33.8634,33.7639,33.7995,28700.0
2013-09-19 13:00:00,47.54,47.62,47.53,47.62,22700.0,33.7924,33.8492,33.7853,33.8492,22700.0
2013-09-19 13:30:00,47.61,47.61,47.49,47.5,56400.0,33.8421,33.8421,33.7568,33.7639,56400.0
2013-09-19 14:00:00,47.49,47.59,47.48,47.57,51000.0,33.7568,33.8279,33.7497,33.8137,51000.0
2013-09-19 14:30:00,47.56,47.59,47.52,47.57,29300.0,33.8066,33.8279,33.7781,33.8137,29300.0
2013-09-19 15:00:00,47.57,47.57,47.47,47.48,77900.0,33.8137,33.8137,33.7426,33.7497,77900.0
2013-09-19 15:30:00,47.49,47.55,47.35,47.39,157200.0,33.7568,33.7995,33.6573,33.6857,157200.0
2013-09-20 09:30:00,47.37,47.71,47.05,47.6,156600.0,33.6715,33.9132,33.4441,33.835,156600.0
2013-09-20 10:00:00,47.6,47.63,47.53,47.62,41400.0,33.835,33.8563,33.7853,33.8492,41400.0
2013-09-20 10:30:00,47.62,47.8,47.6,47.72,74400.0,33.8492,33.9772,33.835,33.9203,74400.0
2013-09-20 11:00:00,47.72,47.75,47.65,47.74,47900.0,33.9203,33.9416,33.8706,33.9345,47900.0
2013-09-20 11:30:00,47.75,47.77,47.59,47.62,36700.0,33.9416,33.9558,33.8279,33.8492,36700.0
2013-09-20 12:00:00,47.62,47.7,47.57,47.58,40100.0,33.8492,33.9061,33.8137,33.8208,40100.0
2013-09-20 12:30:00,47.58,47.69,47.56,47.64,29900.0,33.8208,33.899,33.8066,33.8634,29900.0
2013-09-20 13:00:00,47.62,47.63,47.54,47.62,24600.0,33.8492,33.8563,33.7924,33.8492,24600.0
2013-09-20 13:30:00,47.63,47.63,47.55,47.59,20000.0,33.8563,33.8563,33.7995,33.8279,20000.0
2013-09-20 14:00:00,47.55,47.56,47.42,47.53,37300.0,33.7995,33.8066,33.7071,33.7853,37300.0
2013-09-20 14:30:00,47.53,47.56,47.46,47.53,46400.0,33.7853,33.8066,33.7355,33.7853,46400.0
2013-09-20 15:00:00,47.54,47.56,47.46,47.48,46400.0,33.7924,33.8066,33.7355,33.7497,46400.0
2013-09-20 15:30:00,47.47,47.56,47.4,47.45,135100.0,33.7426,33.8066,33.6928,33.7284,135100.0
2013-09-23 09:30:00,47.36,47.36,46.99,47.18,23100.0,33.6644,33.6644,33.4014,33.5365,23100.0
2013-09-23 10:00:00,47.14,47.26,47.14,47.16,23800.0,33.508,33.5933,33.508,33.5222,23800.0
2013-09-23 10:30:00,47.14,47.22,47.03,47.03,19200.0,33.508,33.5649,33.4298,33.4298,19200.0
2013-09-23 11:00:00,47.08,47.16,47.04,47.11,16700.0,33.4654,33.5222,33.437,33.4867,16700.0
2013-09-23 11:30:00,47.11,47.11,47.0,47.06,45600.0,33.4867,33.4867,33.4085,33.4512,45600.0
2013-09-23 12:00:00,47.05,47.14,47.03,47.14,27700.0,33.4441,33.508,33.4298,33.508,27700.0
2013-09-23 12:30:00,47.16,47.2,47.11,47.18,21900.0,33.5222,33.5507,33.4867,33.5365,21900.0
2013-09-23 13:00:00,47.16,47.19,47.09,47.15,17900.0,33.5222,33.5436,33.4725,33.5151,17900.0
2013-09-23 13:30:00,47.15,47.15,47.09,47.11,28300.0,33.5151,33.5151,33.4725,33.4867,28300.0
2013-09-23 14:00:00,47.11,47.11,47.01,47.06,64400.0,33.4867,33.4867,33.4156,33.4512,64400.0
2013-09-23 14:30:00,47.06,47.17,47.05,47.13,34800.0,33.4512,33.5294,33.4441,33.5009,34800.0
2013-09-23 15:00:00,47.14,47.16,46.99,47.03,52200.0,33.508,33.5222,33.4014,33.4298,52200.0
2013-09-23 15:30:00,47.02,47.12,47.01,47.03,92100.0,33.4227,33.4938,33.4156,33.4298,92100.0
2013-09-24 09:30:00,47.16,47.41,46.97,47.03,34000.0,33.5222,33.7,33.3872,33.4298,34000.0
2013-09-24 10:00:00,47.03,47.04,46.85,46.98,11700.0,33.4298,33.437,33.3019,33.3943,11700.0
2013-09-24 10:30:00,46.99,47.13,46.94,47.1,33400.0,33.4014,33.5009,33.3659,33.4796,33400.0
2013-09-24 11:00:00,47.11,47.23,47.04,47.18,28800.0,33.4867,33.572,33.437,33.5365,28800.0
2013-09-24 11:30:00,47.16,47.19,47.07,47.11,17500.0,33.5222,33.5436,33.4583,33.4867,17500.0
2013-09-24 12:00:00,47.12,47.14,47.1,47.13,14000.0,33.4938,33.508,33.4796,33.5009,14000.0
2013-09-24 12:30:00,47.13,47.15,47.1,47.12,18900.0,33.5009,33.5151,33.4796,33.4938,18900.0
2013-09-24 13:00:00,47.12,47.22,47.12,47.22,10200.0,33.4938,33.5649,33.4938,33.5649,10200.0
2013-09-24 13:30:00,47.23,47.31,47.23,47.29,10100.0,33.572,33.6289,33.572,33.6147,10100.0
2013-09-24 14:00:00,47.28,47.3,47.15,47.2,17000.0,33.6075,33.6218,33.5151,33.5507,17000.0
2013-09-24 14:30:00,47.2,47.25,47.16,47.18,22700.0,33.5507,33.5862,33.5222,33.5365,22700.0
2013-09-24 15:00:00,47.18,47.26,47.15,47.17,22500.0,33.5365,33.5933,33.5151,33.5294,22500.0
2013-09-24 15:30:00,47.17,47.18,46.95,47.01,92000.0,33.5294,33.5365,33.373,33.4156,92000.0
2013-09-25 09:30:00,46.98,47.14,46.73,47.01,16300.0,33.3943,33.508,33.2166,33.4156,16300.0
2013-09-25 10:00:00,46.99,47.04,46.84,47.03,19600.0,33.4014,33.437,33.2948,33.4298,19600.0
2013-09-25 10:30:00,47.04,47.14,47.03,47.09,13100.0,33.437,33.508,33.4298,33.4725,13100.0
2013-09-25 11:00:00,47.07,47.22,47.01,47.21,17900.0,33.4583,33.5649,33.4156,33.5578,17900.0
2013-09-25 11:30:00,47.22,47.28,47.21,47.25,17300.0,33.5649,33.6075,33.5578,33.5862,17300.0
2013-09-25 12:00:00,47.23,47.27,47.1,47.13,23500.0,33.572,33.6004,33.4796,33.5009,23500.0
2013-09-25 12:30:00,47.13,47.23,47.12,47.21,15900.0,33.5009,33.572,33.4938,33.5578,15900.0
2013-09-25 13:00:00,47.21,47.28,47.17,47.18,13100.0,33.5578,33.6075,33.5294,33.5365,13100.0
2013-09-25 13:30:00,47.18,47.2,47.07,47.17,36800.0,33.5365,33.5507,33.4583,33.5294,36800.0
2013-09-25 14:00:00,47.16,47.23,47.06,47.12,33800.0,33.5222,33.572,33.4512,33.4938,33800.0
2013-09-25 14:30:00,47.1,47.17,47.04,47.12,27800.0,33.4796,33.5294,33.437,33.4938,27800.0
2013-09-25 15:00:00,47.12,47.21,47.1,47.13,36100.0,33.4938,33.5578,33.4796,33.5009,36100.0
2013-09-25 15:30:00,47.12,47.19,47.09,47.15,141000.0,33.4938,33.5436,33.4725,33.5151,141000.0
2013-09-26 09:30:00,47.13,47.52,47.07,47.39,19100.0,33.5009,33.7781,33.4583,33.6857,19100.0
2013-09-26 10:00:00,47.43,47.45,47.25,47.3,16000.0,33.7142,33.7284,33.5862,33.6218,16000.0
2013-09-26 10:30:00,47.28,47.31,47.09,47.13,10400.0,33.6075,33.6289,33.4725,33.5009,10400.0
2013-09-26 11:00:00,47.12,47.15,47.02,47.15,11300.0,33.4938,33.5151,33.4227,33.5151,11300.0
2013-09-26 11:30:00,47.15,47.15,47.05,47.1,19000.0,33.5151,33.5151,33.4441,33.4796,19000.0
2013-09-26 12:00:00,47.11,47.11,47.01,47.08,13000.0,33.4867,33.4867,33.4156,33.4654,13000.0
2013-09-26 12:30:00,47.09,47.16,47.09,47.16,24200.0,33.4725,33.5222,33.4725,33.5222,24200.0
2013-09-26 13:00:00,47.17,47.25,47.16,47.17,10400.0,33.5294,33.5862,33.5222,33.5294,10400.0
2013-09-26 13:30:00,47.19,47.22,47.11,47.2,24200.0,33.5436,33.5649,33.4867,33.5507,24200.0
2013-09-26 14:00:00,47.18,47.18,47.04,47.1,20800.0,33.5365,33.5365,33.437,33.4796,20800.0
2013-09-26 14:30:00,47.08,47.08,47.0,47.04,20300.0,33.4654,33.4654,33.4085,33.437,20300.0
2013-09-26 15:00:00,47.03,47.1,47.03,47.06,35100.0,33.4298,33.4796,33.4298,33.4512,35100.0
2013-09-26 15:30:00,47.05,47.25,47.05,47.25,79700.0,33.4441,33.5862,33.4441,33.5862,79700.0
2013-09-27 09:30:00,47.0,47.16,46.84,47.11,48700.0,33.4085,33.5222,33.2948,33.4867,48700.0
2013-09-27 10:00:00,47.08,47.08,46.92,46.94,22800.0,33.4654,33.4654,33.3517,33.3659,22800.0
2013-09-27 10:30:00,46.94,47.07,46.93,46.96,17000.0,33.3659,33.4583,33.3588,33.3801,17000.0
2013-09-27 11:00:00,46.96,47.04,46.91,47.04,28300.0,33.3801,33.437,33.3445,33.437,28300.0
2013-09-27 11:30:00,47.04,47.16,47.0,47.13,16300.0,33.437,33.5222,33.4085,33.5009,16300.0
2013-09-27 12:00:00,47.12,47.17,47.08,47.16,34800.0,33.4938,33.5294,33.4654,33.5222,34800.0
2013-09-27 12:30:00,47.15,47.21,47.12,47.2,20600.0,33.5151,33.5578,33.4938,33.5507,20600.0
2013-09-27 13:00:00,47.2,47.26,47.18,47.23,23800.0,33.5507,33.5933,33.5365,33.572,23800.0
2013-09-27 13:30:00,47.21,47.25,47.15,47.17,22000.0,33.5578,33.5862,33.5151,33.5294,22000.0
2013-09-27 14:00:00,47.18,47.26,47.15,47.23,32400.0,33.5365,33.5933,33.5151,33.572,32400.0
2013-09-27 14:30:00,47.23,47.32,47.21,47.27,59000.0,33.572,33.636,33.5578,33.6004,59000.0
2013-09-27 15:00:00,47.26,47.36,47.24,47.36,44500.0,33.5933,33.6644,33.5791,33.6644,44500.0
2013-09-27 15:30:00,47.35,47.51,47.3,47.45,205400.0,33.6573,33.771,33.6218,33.7284,205400.0
2013-09-30 09:30:00,47.16,47.22,46.9,47.04,39600.0,33.5222,33.5649,33.3374,33.437,39600.0
2013-09-30 10:00:00,47.07,47.13,47.0,47.08,35800.0,33.4583,33.5009,33.4085,33.4654,35800.0
2013-09-30 10:30:00,47.05,47.14,47.0,47.06,30100.0,33.4441,33.508,33.4085,33.4512,30100.0
2013-09-30 11:00:00,47.04,47.09,46.93,47.01,11700.0,33.437,33.4725,33.3588,33.4156,11700.0
2013-09-30 11:30:00,47.0,47.17,47.0,47.16,13800.0,33.4085,33.5294,33.4085,33.5222,13800.0
2013-09-30 12:00:00,47.14,47.15,47.04,47.11,15200.0,33.508,33.5151,33.437,33.4867,15200.0
2013-09-30 12:30:00,47.11,47.19,47.1,47.14,12100.0,33.4867,33.5436,33.4796,33.508,12100.0
2013-09-30 13:00:00,47.16,47.28,47.15,47.19,17000.0,33.5222,33.6075,33.5151,33.5436,17000.0
2013-09-30 13:30:00,47.19,47.31,47.15,47.19,18100.0,33.5436,33.6289,33.5151,33.5436,18100.0
2013-09-30 14:00:00,47.2,47.3,47.17,47.25,18100.0,33.5507,33.6218,33.5294,33.5862,18100.0
2013-09-30 14:30:00,47.27,47.36,47.26,47.27,30200.0,33.6004,33.6644,33.5933,33.6004,30200.0
2013-09-30 15:00:00,47.27,47.27,47.11,47.23,48700.0,33.6004,33.6004,33.4867,33.572,48700.0
2013-09-30 15:30:00,47.24,47.25,47.03,47.16,190800.0,33.5791,33.5862,33.4298,33.5222,190800.0
2013-10-01 09:30:00,47.17,47.45,47.06,47.15,25300.0,33.5294,33.7284,33.4512,33.5151,25300.0
2013-10-01 10:00:00,47.19,47.38,47.14,47.26,30300.0,33.5436,33.6786,33.508,33.5933,30300.0
2013-10-01 10:30:00,47.27,47.39,47.27,47.3,20600.0,33.6004,33.6857,33.6004,33.6218,20600.0
2013-10-01 11:00:00,47.28,47.31,47.22,47.24,17100.0,33.6075,33.6289,33.5649,33.5791,17100.0
2013-10-01 11:30:00,47.25,47.36,47.25,47.3,15500.0,33.5862,33.6644,33.5862,33.6218,15500.0
2013-10-01 12:00:00,47.28,47.41,47.28,47.38,19100.0,33.6075,33.7,33.6075,33.6786,19100.0
2013-10-01 12:30:00,47.36,47.36,47.3,47.34,19100.0,33.6644,33.6644,33.6218,33.6502,19100.0
2013-10-01 13:00:00,47.33,47.39,47.3,47.31,15000.0,33.6431,33.6857,33.6218,33.6289,15000.0
2013-10-01 13:30:00,47.31,47.34,47.25,47.3,16700.0,33.6289,33.6502,33.5862,33.6218,16700.0
2013-10-01 14:00:00,47.29,47.29,47.15,47.19,34200.0,33.6147,33.6147,33.5151,33.5436,34200.0
2013-10-01 14:30:00,47.19,47.21,47.11,47.18,23300.0,33.5436,33.5578,33.4867,33.5365,23300.0
2013-10-01 15:00:00,47.17,47.22,47.1,47.19,39700.0,33.5294,33.5649,33.4796,33.5436,39700.0
2013-10-01 15:30:00,47.19,47.3,47.15,47.3,80500.0,33.5436,33.6218,33.5151,33.6218,80500.0
2013-10-02 09:30:00,46.99,47.16,46.92,47.02,45300.0,33.4014,33.5222,33.3517,33.4227,45300.0
2013-10-02 10:00:00,47.0,47.09,46.91,47.04,53300.0,33.4085,33.4725,33.3445,33.437,53300.0
2013-10-02 10:30:00,47.02,47.03,46.91,47.0,31600.0,33.4227,33.4298,33.3445,33.4085,31600.0
2013-10-02 11:00:00,47.0,47.17,46.98,47.11,22400.0,33.4085,33.5294,33.3943,33.4867,22400.0
2013-10-02 11:30:00,47.13,47.22,47.0,47.13,33000.0,33.5009,33.5649,33.4085,33.5009,33000.0
2013-10-02 12:00:00,47.14,47.27,47.13,47.24,20200.0,33.508,33.6004,33.5009,33.5791,20200.0
2013-10-02 12:30:00,47.23,47.3,47.22,47.27,18500.0,33.572,33.6218,33.5649,33.6004,18500.0
2013-10-02 13:00:00,47.27,47.38,47.22,47.38,19800.0,33.6004,33.6786,33.5649,33.6786,19800.0
2013-10-02 13:30:00,47.37,47.4,47.31,47.33,33600.0,33.6715,33.6928,33.6289,33.6431,33600.0
2013-10-02 14:00:00,47.32,47.37,47.28,47.37,37700.0,33.636,33.6715,33.6075,33.6715,37700.0
2013-10-02 14:30:00,47.35,47.36,47.28,47.32,45400.0,33.6573,33.6644,33.6075,33.636,45400.0
2013-10-02 15:00:00,47.32,47.41,47.29,47.38,52200.0,33.636,33.7,33.6147,33.6786,52200.0
2013-10-02 15:30:00,47.38,47.55,47.38,47.55,141600.0,33.6786,33.7995,33.6786,33.7995,141600.0
2013-10-03 09:30:00,47.35,47.44,47.08,47.13,31500.0,33.6573,33.7213,33.4654,33.5009,31500.0
2013-10-03 10:00:00,47.07,47.11,46.78,46.85,52200.0,33.4583,33.4867,33.2521,33.3019,52200.0
2013-10-03 10:30:00,46.85,46.94,46.78,46.91,38000.0,33.3019,33.3659,33.2521,33.3445,38000.0
2013-10-03 11:00:00,46.91,46.96,46.84,46.87,29900.0,33.3445,33.3801,33.2948,33.3161,29900.0
2013-10-03 11:30:00,46.86,46.93,46.74,46.75,30300.0,33.309,33.3588,33.2237,33.2308,30300.0
2013-10-03 12:00:00,46.75,46.83,46.7,46.78,24000.0,33.2308,33.2877,33.1953,33.2521,24000.0
2013-10-03 12:30:00,46.79,46.87,46.74,46.86,24400.0,33.2592,33.3161,33.2237,33.309,24400.0
2013-10-03 13:00:00,46.84,47.06,46.84,47.06,11800.0,33.2948,33.4512,33.2948,33.4512,11800.0
2013-10-03 13:30:00,47.09,47.13,47.02,47.13,24300.0,33.4725,33.5009,33.4227,33.5009,24300.0
2013-10-03 14:00:00,47.12,47.12,46.89,47.07,52600.0,33.4938,33.4938,33.3303,33.4583,52600.0
2013-10-03 14:30:00,47.08,47.14,46.96,47.09,36200.0,33.4654,33.508,33.3801,33.4725,36200.0
2013-10-03 15:00:00,47.08,47.19,47.02,47.18,52200.0,33.4654,33.5436,33.4227,33.5365,52200.0
2013-10-03 15:30:00,47.18,47.19,47.05,47.07,184500.0,33.5365,33.5436,33.4441,33.4583,184500.0
2013-10-04 09:30:00,47.01,47.31,46.61,47.3,28300.0,33.4156,33.6289,33.1313,33.6218,28300.0
2013-10-04 10:00:00,47.3,47.39,47.25,47.3,19300.0,33.6218,33.6857,33.5862,33.6218,19300.0
2013-10-04 10:30:00,47.3,47.36,47.28,47.32,151300.0,33.6218,33.6644,33.6075,33.636,151300.0
2013-10-04 11:00:00,47.3,47.31,47.15,47.24,35600.0,33.6218,33.6289,33.5151,33.5791,35600.0
2013-10-04 11:30:00,47.24,47.4,47.24,47.39,15900.0,33.5791,33.6928,33.5791,33.6857,15900.0
2013-10-04 12:00:00,47.4,47.56,47.36,47.53,16900.0,33.6928,33.8066,33.6644,33.7853,16900.0
2013-10-04 12:30:00,47.53,47.55,47.45,47.48,26000.0,33.7853,33.7995,33.7284,33.7497,26000.0
2013-10-04 13:00:00,47.48,47.49,47.41,47.49,19400.0,33.7497,33.7568,33.7,33.7568,19400.0
2013-10-04 13:30:00,47.48,47.52,47.46,47.49,12700.0,33.7497,33.7781,33.7355,33.7568,12700.0
2013-10-04 14:00:00,47.5,47.54,47.47,47.54,22700.0,33.7639,33.7924,33.7426,33.7924,22700.0
2013-10-04 14:30:00,47.53,47.59,47.5,47.59,20300.0,33.7853,33.8279,33.7639,33.8279,20300.0
2013-10-04 15:00:00,47.59,47.6,47.53,47.6,51900.0,33.8279,33.835,33.7853,33.835,51900.0
2013-10-04 15:30:00,47.6,47.67,47.53,47.63,119500.0,33.835,33.8848,33.7853,33.8563,119500.0
2013-10-07 09:30:00,47.13,47.3,47.13,47.25,21200.0,33.5009,33.6218,33.5009,33.5862,21200.0
2013-10-07 10:00:00,47.21,47.39,47.16,47.35,18100.0,33.5578,33.6857,33.5222,33.6573,18100.0
2013-10-07 10:30:00,47.32,47.52,47.28,47.48,21100.0,33.636,33.7781,33.6075,33.7497,21100.0
2013-10-07 11:00:00,47.49,47.56,47.36,47.53,32700.0,33.7568,33.8066,33.6644,33.7853,32700.0
2013-10-07 11:30:00,47.53,47.63,47.5,47.6,14600.0,33.7853,33.8563,33.7639,33.835,14600.0
2013-10-07 12:00:00,47.62,47.67,47.48,47.48,36000.0,33.8492,33.8848,33.7497,33.7497,36000.0
2013-10-07 12:30:00,47.47,47.55,47.42,47.51,18700.0,33.7426,33.7995,33.7071,33.771,18700.0
2013-10-07 13:00:00,47.48,47.58,47.47,47.53,21200.0,33.7497,33.8208,33.7426,33.7853,21200.0
2013-10-07 13:30:00,47.53,47.59,47.47,47.59,16700.0,33.7853,33.8279,33.7426,33.8279,16700.0
2013-10-07 14:00:00,47.6,47.66,47.51,47.58,41600.0,33.835,33.8777,33.771,33.8208,41600.0
2013-10-07 14:30:00,47.55,47.64,47.51,47.63,23100.0,33.7995,33.8634,33.771,33.8563,23100.0
2013-10-07 15:00:00,47.63,47.66,47.54,47.57,38100.0,33.8563,33.8777,33.7924,33.8137,38100.0
2013-10-07 15:30:00,47.56,47.61,47.48,47.51,147900.0,33.8066,33.8421,33.7497,33.771,147900.0
2013-10-08 09:30:00,47.42,47.55,47.32,47.52,29600.0,33.7071,33.7995,33.636,33.7781,29600.0
2013-10-08 10:00:00,47.52,47.54,47.33,47.51,27300.0,33.7781,33.7924,33.6431,33.771,27300.0
2013-10-08 10:30:00,47.52,47.56,47.43,47.51,84100.0,33.7781,33.8066,33.7142,33.771,84100.0
2013-10-08 11:00:00,47.5,47.58,47.44,47.52,32400.0,33.7639,33.8208,33.7213,33.7781,32400.0
2013-10-08 11:30:00,47.52,47.55,47.42,47.49,46400.0,33.7781,33.7995,33.7071,33.7568,46400.0
2013-10-08 12:00:00,47.47,47.53,47.4,47.47,36400.0,33.7426,33.7853,33.6928,33.7426,36400.0
2013-10-08 12:30:00,47.5,47.54,47.42,47.46,26900.0,33.7639,33.7924,33.7071,33.7355,26900.0
2013-10-08 13:00:00,47.46,47.5,47.43,47.5,31700.0,33.7355,33.7639,33.7142,33.7639,31700.0
2013-10-08 13:30:00,47.49,47.52,47.37,47.44,46800.0,33.7568,33.7781,33.6715,33.7213,46800.0
2013-10-08 14:00:00,47.45,47.47,47.31,47.41,37600.0,33.7284,33.7426,33.6289,33.7,37600.0
2013-10-08 14:30:00,47.42,47.44,47.29,47.38,31700.0,33.7071,33.7213,33.6147,33.6786,31700.0
2013-10-08 15:00:00,47.38,47.4,47.27,47.36,54800.0,33.6786,33.6928,33.6004,33.6644,54800.0
2013-10-08 15:30:00,47.37,47.37,47.13,47.13,126400.0,33.6715,33.6715,33.5009,33.5009,126400.0
2013-10-09 09:30:00,47.2,47.35,47.03,47.16,19200.0,33.5507,33.6573,33.4298,33.5222,19200.0
2013-10-09 10:00:00,47.14,47.19,47.03,47.13,20900.0,33.508,33.5436,33.4298,33.5009,20900.0
2013-10-09 10:30:00,47.11,47.16,46.96,47.01,25300.0,33.4867,33.5222,33.3801,33.4156,25300.0
2013-10-09 11:00:00,46.97,47.04,46.84,46.9,16400.0,33.3872,33.437,33.2948,33.3374,16400.0
2013-10-09 11:30:00,46.92,47.09,46.91,47.0,22200.0,33.3517,33.4725,33.3445,33.4085,22200.0
2013-10-09 12:00:00,47.02,47.1,47.01,47.07,14300.0,33.4227,33.4796,33.4156,33.4583,14300.0
2013-10-09 12:30:00,47.08,47.16,47.06,47.08,11700.0,33.4654,33.5222,33.4512,33.4654,11700.0
2013-10-09 13:00:00,47.09,47.22,47.08,47.18,15100.0,33.4725,33.5649,33.4654,33.5365,15100.0
2013-10-09 13:30:00,47.19,47.2,47.11,47.16,12500.0,33.5436,33.5507,33.4867,33.5222,12500.0
2013-10-09 14:00:00,47.14,47.23,47.09,47.22,33500.0,33.508,33.572,33.4725,33.5649,33500.0
2013-10-09 14:30:00,47.22,47.26,47.15,47.23,21700.0,33.5649,33.5933,33.5151,33.572,21700.0
2013-10-09 15:00:00,47.24,47.26,47.17,47.21,30600.0,33.5791,33.5933,33.5294,33.5578,30600.0
2013-10-09 15:30:00,47.21,47.28,47.04,47.09,136300.0,33.5578,33.6075,33.437,33.4725,136300.0
2013-10-10 09:30:00,47.68,48.13,47.51,48.06,53100.0,33.8919,34.2117,33.771,34.162,53100.0
2013-10-10 10:00:00,48.04,48.15,47.99,48.07,21200.0,34.1478,34.226,34.1122,34.1691,21200.0
2013-10-10 10:30:00,48.05,48.13,47.94,48.0,19700.0,34.1549,34.2117,34.0767,34.1193,19700.0
2013-10-10 11:00:00,48.01,48.01,47.86,47.92,12600.0,34.1264,34.1264,34.0198,34.0625,12600.0
2013-10-10 11:30:00,47.93,48.14,47.89,48.06,17500.0,34.0696,34.2189,34.0411,34.162,17500.0
2013-10-10 12:00:00,48.07,48.13,48.03,48.08,19400.0,34.1691,34.2117,34.1407,34.1762,19400.0
2013-10-10 12:30:00,48.08,48.19,48.08,48.15,13200.0,34.1762,34.2544,34.1762,34.226,13200.0
2013-10-10 13:00:00,48.11,48.13,48.04,48.1,19800.0,34.1975,34.2117,34.1478,34.1904,19800.0
2013-10-10 13:30:00,48.08,48.14,48.08,48.14,22500.0,34.1762,34.2189,34.1762,34.2189,22500.0
2013-10-10 14:00:00,48.13,48.13,48.02,48.08,37400.0,34.2117,34.2117,34.1336,34.1762,37400.0
2013-10-10 14:30:00,48.09,48.17,48.05,48.13,38600.0,34.1833,34.2402,34.1549,34.2117,38600.0
2013-10-10 15:00:00,48.13,48.33,48.12,48.3,43900.0,34.2117,34.3539,34.2046,34.3326,43900.0
2013-10-10 15:30:00,48.3,48.47,48.27,48.45,113500.0,34.3326,34.4534,34.3113,34.4392,113500.0
2013-10-11 09:30:00,48.4,48.53,48.24,48.53,28500.0,34.4037,34.4961,34.2899,34.4961,28500.0
2013-10-11 10:00:00,48.49,48.61,48.43,48.56,19900.0,34.4676,34.5529,34.425,34.5174,19900.0
2013-10-11 10:30:00,48.5,48.52,48.37,48.52,18000.0,34.4747,34.489,34.3823,34.489,18000.0
2013-10-11 11:00:00,48.53,48.61,48.51,48.58,10900.0,34.4961,34.5529,34.4819,34.5316,10900.0
2013-10-11 11:30:00,48.57,48.71,48.56,48.71,14700.0,34.5245,34.624,34.5174,34.624,14700.0
2013-10-11 12:00:00,48.72,48.91,48.72,48.78,75400.0,34.6311,34.7662,34.6311,34.6738,75400.0
2013-10-11 12:30:00,48.77,48.78,48.69,48.73,23400.0,34.6667,34.6738,34.6098,34.6382,23400.0
2013-10-11 13:00:00,48.73,48.76,48.68,48.68,35400.0,34.6382,34.6596,34.6027,34.6027,35400.0
2013-10-11 13:30:00,48.69,48.75,48.67,48.7,34400.0,34.6098,34.6525,34.5956,34.6169,34400.0
2013-10-11 14:00:00,48.71,48.75,48.66,48.68,43200.0,34.624,34.6525,34.5885,34.6027,43200.0
2013-10-11 14:30:00,48.67,48.71,48.61,48.62,52900.0,34.5956,34.624,34.5529,34.56,52900.0
2013-10-11 15:00:00,48.62,48.62,48.52,48.56,69800.0,34.56,34.56,34.489,34.5174,69800.0
2013-10-11 15:30:00,48.55,48.59,48.48,48.56,213400.0,34.5103,34.5387,34.4605,34.5174,213400.0
2013-10-14 09:30:00,48.39,48.46,48.26,48.44,34700.0,34.3966,34.4463,34.3042,34.4321,34700.0
2013-10-14 10:00:00,48.4,48.54,48.33,48.54,63600.0,34.4037,34.5032,34.3539,34.5032,63600.0
2013-10-14 10:30:00,48.54,48.63,48.46,48.6,27600.0,34.5032,34.5672,34.4463,34.5458,27600.0
2013-10-14 11:00:00,48.59,48.63,48.55,48.63,15100.0,34.5387,34.5672,34.5103,34.5672,15100.0
2013-10-14 11:30:00,48.65,48.78,48.64,48.77,16900.0,34.5814,34.6738,34.5743,34.6667,16900.0
2013-10-14 12:00:00,48.75,48.79,48.64,48.65,26700.0,34.6525,34.6809,34.5743,34.5814,26700.0
2013-10-14 12:30:00,48.63,48.76,48.62,48.74,16900.0,34.5672,34.6596,34.56,34.6453,16900.0
2013-10-14 13:00:00,48.74,48.9,48.69,48.88,15100.0,34.6453,34.7591,34.6098,34.7449,15100.0
2013-10-14 13:30:00,48.88,48.93,48.83,48.87,16900.0,34.7449,34.7804,34.7093,34.7378,16900.0
2013-10-14 14:00:00,48.86,48.96,48.81,48.91,36100.0,34.7306,34.8017,34.6951,34.7662,36100.0
2013-10-14 14:30:00,48.9,48.95,48.81,48.86,37800.0,34.7591,34.7946,34.6951,34.7306,37800.0
2013-10-14 15:00:00,48.86,49.03,48.82,48.95,42500.0,34.7306,34.8515,34.7022,34.7946,42500.0
2013-10-14 15:30:00,48.95,49.01,48.86,48.99,116400.0,34.7946,34.8373,34.7306,34.823,116400.0
2013-10-15 09:30:00,49.0,49.11,48.69,48.94,26200.0,34.8302,34.9083,34.6098,34.7875,26200.0
2013-10-15 10:00:00,48.99,49.11,48.9,49.11,22400.0,34.823,34.9083,34.7591,34.9083,22400.0
2013-10-15 10:30:00,49.08,49.12,48.97,49.0,23000.0,34.887,34.9155,34.8088,34.8302,23000.0
2013-10-15 11:00:00,48.99,49.16,48.93,49.13,30600.0,34.823,34.9439,34.7804,34.9226,30600.0
2013-10-15 11:30:00,49.12,49.14,48.97,49.01,24200.0,34.9155,34.9297,34.8088,34.8373,24200.0
2013-10-15 12:00:00,49.01,49.04,48.93,48.93,19800.0,34.8373,34.8586,34.7804,34.7804,19800.0
2013-10-15 12:30:00,48.92,48.96,48.89,48.93,18000.0,34.7733,34.8017,34.752,34.7804,18000.0
2013-10-15 13:00:00,48.91,48.92,48.8,48.8,20200.0,34.7662,34.7733,34.688,34.688,20200.0
2013-10-15 13:30:00,48.79,48.88,48.77,48.82,28200.0,34.6809,34.7449,34.6667,34.7022,28200.0
2013-10-15 14:00:00,48.82,48.88,48.73,48.73,34900.0,34.7022,34.7449,34.6382,34.6382,34900.0
2013-10-15 14:30:00,48.71,48.76,48.56,48.69,75600.0,34.624,34.6596,34.5174,34.6098,75600.0
2013-10-15 15:00:00,48.7,48.8,48.65,48.75,36500.0,34.6169,34.688,34.5814,34.6525,36500.0
2013-10-15 15:30:00,48.76,48.77,48.65,48.67,110900.0,34.6596,34.6667,34.5814,34.5956,110900.0
2013-10-16 09:30:00,48.93,49.22,48.82,49.2,39400.0,34.7804,34.9865,34.7022,34.9723,39400.0
2013-10-16 10:00:00,49.19,49.35,49.13,49.24,32200.0,34.9652,35.0789,34.9226,35.0008,32200.0
2013-10-16 10:30:00,49.24,49.35,49.21,49.35,23100.0,35.0008,35.0789,34.9794,35.0789,23100.0
2013-10-16 11:00:00,49.33,49.47,49.27,49.29,38000.0,35.0647,35.1642,35.0221,35.0363,38000.0
2013-10-16 11:30:00,49.29,49.43,49.27,49.35,24100.0,35.0363,35.1358,35.0221,35.0789,24100.0
2013-10-16 12:00:00,49.35,49.42,49.31,49.34,17000.0,35.0789,35.1287,35.0505,35.0718,17000.0
2013-10-16 12:30:00,49.32,49.39,49.28,49.32,20800.0,35.0576,35.1074,35.0292,35.0576,20800.0
2013-10-16 13:00:00,49.32,49.35,49.27,49.34,12700.0,35.0576,35.0789,35.0221,35.0718,12700.0
2013-10-16 13:30:00,49.35,49.41,49.34,49.37,23700.0,35.0789,35.1216,35.0718,35.0932,23700.0
2013-10-16 14:00:00,49.36,49.36,49.29,49.3,25000.0,35.0861,35.0861,35.0363,35.0434,25000.0
2013-10-16 14:30:00,49.3,49.33,49.23,49.23,27900.0,35.0434,35.0647,34.9936,34.9936,27900.0
2013-10-16 15:00:00,49.24,49.34,49.22,49.33,28200.0,35.0008,35.0718,34.9865,35.0647,28200.0
2013-10-16 15:30:00,49.31,49.49,49.3,49.45,80600.0,35.0505,35.1785,35.0434,35.15,80600.0
2013-10-17 09:30:00,49.16,49.37,49.03,49.2,21200.0,34.9439,35.0932,34.8515,34.9723,21200.0
2013-10-17 10:00:00,49.2,49.52,49.17,49.5,17500.0,34.9723,35.1998,34.951,35.1856,17500.0
2013-10-17 10:30:00,49.51,49.58,49.47,49.49,12600.0,35.1927,35.2424,35.1642,35.1785,12600.0
2013-10-17 11:00:00,49.52,49.61,49.51,49.54,29600.0,35.1998,35.2638,35.1927,35.214,29600.0
2013-10-17 11:30:00,49.53,49.73,49.52,49.65,14700.0,35.2069,35.3491,35.1998,35.2922,14700.0
2013-10-17 12:00:00,49.64,49.71,49.6,49.69,16000.0,35.2851,35.3348,35.2566,35.3206,16000.0
2013-10-17 12:30:00,49.69,49.8,49.67,49.79,11400.0,35.3206,35.3988,35.3064,35.3917,11400.0
2013-10-17 13:00:00,49.8,49.8,49.68,49.72,24900.0,35.3988,35.3988,35.3135,35.3419,24900.0
2013-10-17 13:30:00,49.71,49.75,49.67,49.7,12400.0,35.3348,35.3633,35.3064,35.3277,12400.0
2013-10-17 14:00:00,49.69,49.74,49.65,49.68,18200.0,35.3206,35.3562,35.2922,35.3135,18200.0
2013-10-17 14:30:00,49.7,49.73,49.63,49.73,22900.0,35.3277,35.3491,35.278,35.3491,22900.0
2013-10-17 15:00:00,49.73,49.82,49.7,49.8,39300.0,35.3491,35.413,35.3277,35.3988,39300.0
2013-10-17 15:30:00,49.79,49.94,49.78,49.86,98100.0,35.3917,35.4983,35.3846,35.4415,98100.0
2013-10-18 09:30:00,49.93,49.99,49.56,49.91,124300.0,35.4912,35.5339,35.2282,35.477,124300.0
2013-10-18 10:00:00,49.92,50.03,49.86,49.86,36800.0,35.4841,35.5623,35.4415,35.4415,36800.0
2013-10-18 10:30:00,49.86,49.92,49.8,49.83,33800.0,35.4415,35.4841,35.3988,35.4201,33800.0
2013-10-18 11:00:00,49.83,49.96,49.83,49.84,21200.0,35.4201,35.5125,35.4201,35.4272,21200.0
2013-10-18 11:30:00,49.84,49.89,49.76,49.77,20100.0,35.4272,35.4628,35.3704,35.3775,20100.0
2013-10-18 12:00:00,49.75,49.83,49.72,49.78,20300.0,35.3633,35.4201,35.3419,35.3846,20300.0
2013-10-18 12:30:00,49.78,49.87,49.78,49.82,16300.0,35.3846,35.4486,35.3846,35.413,16300.0
2013-10-18 13:00:00,49.82,49.88,49.82,49.87,23500.0,35.413,35.4557,35.413,35.4486,23500.0
2013-10-18 13:30:00,49.87,49.87,49.82,49.87,25400.0,35.4486,35.4486,35.413,35.4486,25400.0
2013-10-18 14:00:00,49.87,49.88,49.81,49.81,27100.0,35.4486,35.4557,35.4059,35.4059,27100.0
2013-10-18 14:30:00,49.81,49.85,49.78,49.78,42000.0,35.4059,35.4344,35.3846,35.3846,42000.0
2013-10-18 15:00:00,49.78,49.84,49.77,49.84,55800.0,35.3846,35.4272,35.3775,35.4272,55800.0
2013-10-18 15:30:00,49.84,50.06,49.77,49.98,363900.0,35.4272,35.5836,35.3775,35.5268,363900.0
2013-10-21 09:30:00,50.03,50.06,49.8,50.03,29200.0,35.5623,35.5836,35.3988,35.5623,29200.0
2013-10-21 10:00:00,50.04,50.08,49.93,49.93,48500.0,35.5694,35.5978,35.4912,35.4912,48500.0
2013-10-21 10:30:00,49.9,49.95,49.83,49.86,13500.0,35.4699,35.5054,35.4201,35.4415,13500.0
2013-10-21 11:00:00,49.85,49.91,49.8,49.89,23000.0,35.4344,35.477,35.3988,35.4628,23000.0
2013-10-21 11:30:00,49.88,49.99,49.84,49.99,13900.0,35.4557,35.5339,35.4272,35.5339,13900.0
2013-10-21 12:00:00,49.98,50.01,49.96,50.01,14000.0,35.5268,35.5481,35.5125,35.5481,14000.0
2013-10-21 12:30:00,50.0,50.01,49.96,50.0,17700.0,35.541,35.5481,35.5125,35.541,17700.0
2013-10-21 13:00:00,50.0,50.0,49.92,49.94,10300.0,35.541,35.541,35.4841,35.4983,10300.0
2013-10-21 13:30:00,49.92,49.94,49.87,49.9,10100.0,35.4841,35.4983,35.4486,35.4699,10100.0
2013-10-21 14:00:00,49.9,49.9,49.8,49.87,16100.0,35.4699,35.4699,35.3988,35.4486,16100.0
2013-10-21 14:30:00,49.87,49.92,49.85,49.88,20000.0,35.4486,35.4841,35.4344,35.4557,20000.0
2013-10-21 15:00:00,49.88,50.0,49.88,49.95,28000.0,35.4557,35.541,35.4557,35.5054,28000.0
2013-10-21 15:30:00,49.95,50.01,49.93,49.95,58000.0,35.5054,35.5481,35.4912,35.5054,58000.0
2013-10-22 09:30:00,50.04,50.29,50.0,50.14,48100.0,35.5694,35.7471,35.541,35.6405,48100.0
2013-10-22 10:00:00,50.15,50.25,50.05,50.22,63400.0,35.6476,35.7187,35.5765,35.6974,63400.0
2013-10-22 10:30:00,50.23,50.29,50.12,50.29,37000.0,35.7045,35.7471,35.6263,35.7471,37000.0
2013-10-22 11:00:00,50.3,50.37,50.22,50.37,18100.0,35.7542,35.804,35.6974,35.804,18100.0
2013-10-22 11:30:00,50.36,50.48,50.34,50.46,20900.0,35.7969,35.8822,35.7827,35.868,20900.0
2013-10-22 12:00:00,50.45,50.48,50.32,50.32,18100.0,35.8608,35.8822,35.7684,35.7684,18100.0
2013-10-22 12:30:00,50.32,50.35,50.25,50.34,10300.0,35.7684,35.7898,35.7187,35.7827,10300.0
2013-10-22 13:00:00,50.34,50.39,50.26,50.31,23300.0,35.7827,35.8182,35.7258,35.7613,23300.0
2013-10-22 13:30:00,50.3,50.3,50.19,50.24,31900.0,35.7542,35.7542,35.676,35.7116,31900.0
2013-10-22 14:00:00,50.25,50.28,50.2,50.21,28700.0,35.7187,35.74,35.6831,35.6902,28700.0
2013-10-22 14:30:00,50.22,50.3,50.21,50.24,40500.0,35.6974,35.7542,35.6902,35.7116,40500.0
2013-10-22 15:00:00,50.24,50.38,50.23,50.38,41100.0,35.7116,35.8111,35.7045,35.8111,41100.0
2013-10-22 15:30:00,50.37,50.46,50.31,50.35,91800.0,35.804,35.868,35.7613,35.7898,91800.0
2013-10-23 09:30:00,50.13,50.27,49.99,50.05,23600.0,35.6334,35.7329,35.5339,35.5765,23600.0
2013-10-23 10:00:00,49.99,50.02,49.77,49.77,15800.0,35.5339,35.5552,35.3775,35.3775,15800.0
2013-10-23 10:30:00,49.78,49.91,49.74,49.81,22700.0,35.3846,35.477,35.3562,35.4059,22700.0
2013-10-23 11:00:00,49.82,49.96,49.8,49.88,20400.0,35.413,35.5125,35.3988,35.4557,20400.0
2013-10-23 11:30:00,49.89,50.02,49.82,50.0,99400.0,35.4628,35.5552,35.413,35.541,99400.0
2013-10-23 12:00:00,50.0,50.02,49.86,49.91,42200.0,35.541,35.5552,35.4415,35.477,42200.0
2013-10-23 12:30:00,49.91,50.02,49.89,50.01,30700.0,35.477,35.5552,35.4628,35.5481,30700.0
2013-10-23 13:00:00,50.0,50.06,49.96,50.04,29700.0,35.541,35.5836,35.5125,35.5694,29700.0
2013-10-23 13:30:00,50.04,50.07,50.0,50.0,45500.0,35.5694,35.5907,35.541,35.541,45500.0
2013-10-23 14:00:00,49.99,50.02,49.95,50.0,22400.0,35.5339,35.5552,35.5054,35.541,22400.0
2013-10-23 14:30:00,50.0,50.11,49.97,50.07,28000.0,35.541,35.6192,35.5197,35.5907,28000.0
2013-10-23 15:00:00,50.07,50.12,50.04,50.06,32800.0,35.5907,35.6263,35.5694,35.5836,32800.0
2013-10-23 15:30:00,50.07,50.14,50.04,50.12,79600.0,35.5907,35.6405,35.5694,35.6263,79600.0
2013-10-24 09:30:00,50.08,50.33,50.03,50.24,14500.0,35.5978,35.7755,35.5623,35.7116,14500.0
2013-10-24 10:00:00,50.25,50.4,50.11,50.18,68700.0,35.7187,35.8253,35.6192,35.6689,68700.0
2013-10-24 10:30:00,50.16,50.32,50.16,50.24,65400.0,35.6547,35.7684,35.6547,35.7116,65400.0
2013-10-24 11:00:00,50.25,50.37,50.25,50.35,15300.0,35.7187,35.804,35.7187,35.7898,15300.0
2013-10-24 11:30:00,50.36,50.38,50.2,50.25,39200.0,35.7969,35.8111,35.6831,35.7187,39200.0
2013-10-24 12:00:00,50.23,50.27,50.17,50.24,21900.0,35.7045,35.7329,35.6618,35.7116,21900.0
2013-10-24 12:30:00,50.21,50.34,50.19,50.33,25200.0,35.6902,35.7827,35.676,35.7755,25200.0
2013-10-24 13:00:00,50.34,50.34,50.22,50.24,19200.0,35.7827,35.7827,35.6974,35.7116,19200.0
2013-10-24 13:30:00,50.24,50.37,50.23,50.34,30300.0,35.7116,35.804,35.7045,35.7827,30300.0
2013-10-24 14:00:00,50.35,50.39,50.32,50.39,16900.0,35.7898,35.8182,35.7684,35.8182,16900.0
2013-10-24 14:30:00,50.37,50.47,50.35,50.41,33000.0,35.804,35.8751,35.7898,35.8324,33000.0
2013-10-24 15:00:00,50.41,50.45,50.37,50.4,45200.0,35.8324,35.8608,35.804,35.8253,45200.0
2013-10-24 15:30:00,50.4,50.42,50.33,50.33,102900.0,35.8253,35.8395,35.7755,35.7755,102900.0
2013-10-25 09:30:00,50.45,50.48,49.6,49.64,56800.0,35.8608,35.8822,35.2566,35.2851,56800.0
2013-10-25 10:00:00,49.66,49.81,49.65,49.74,54300.0,35.2993,35.4059,35.2922,35.3562,54300.0
2013-10-25 10:30:00,49.74,49.81,49.7,49.79,35100.0,35.3562,35.4059,35.3277,35.3917,35100.0
2013-10-25 11:00:00,49.79,49.95,49.79,49.95,22700.0,35.3917,35.5054,35.3917,35.5054,22700.0
2013-10-25 11:30:00,49.94,49.98,49.78,49.86,36100.0,35.4983,35.5268,35.3846,35.4415,36100.0
2013-10-25 12:00:00,49.87,49.98,49.84,49.97,20600.0,35.4486,35.5268,35.4272,35.5197,20600.0
2013-10-25 12:30:00,49.98,49.98,49.83,49.84,19600.0,35.5268,35.5268,35.4201,35.4272,19600.0
2013-10-25 13:00:00,49.85,49.88,49.76,49.79,19700.0,35.4344,35.4557,35.3704,35.3917,19700.0
2013-10-25 13:30:00,49.78,49.93,49.76,49.81,26300.0,35.3846,35.4912,35.3704,35.4059,26300.0
2013-10-25 14:00:00,49.82,49.97,49.79,49.94,19700.0,35.413,35.5197,35.3917,35.4983,19700.0
2013-10-25 14:30:00,49.94,49.99,49.92,49.95,21800.0,35.4983,35.5339,35.4841,35.5054,21800.0
2013-10-25 15:00:00,49.95,49.99,49.92,49.96,29400.0,35.5054,35.5339,35.4841,35.5125,29400.0
2013-10-25 15:30:00,49.96,50.18,49.96,50.18,124200.0,35.5125,35.6689,35.5125,35.6689,124200.0
2013-10-28 09:30:00,50.27,50.32,50.04,50.31,28100.0,35.7329,35.7684,35.5694,35.7613,28100.0
2013-10-28 10:00:00,50.3,50.48,50.25,50.45,18700.0,35.7542,35.8822,35.7187,35.8608,18700.0
2013-10-28 10:30:00,50.41,50.46,50.27,50.29,19100.0,35.8324,35.868,35.7329,35.7471,19100.0
2013-10-28 11:00:00,50.28,50.4,50.27,50.38,20100.0,35.74,35.8253,35.7329,35.8111,20100.0
2013-10-28 11:30:00,50.37,50.45,50.36,50.41,15100.0,35.804,35.8608,35.7969,35.8324,15100.0
2013-10-28 12:00:00,50.41,50.43,50.38,50.4,12200.0,35.8324,35.8466,35.8111,35.8253,12200.0
2013-10-28 12:30:00,50.4,50.43,50.36,50.42,15500.0,35.8253,35.8466,35.7969,35.8395,15500.0
2013-10-28 13:00:00,50.43,50.45,50.36,50.38,8400.0,35.8466,35.8608,35.7969,35.8111,8400.0
2013-10-28 13:30:00,50.38,50.4,50.32,50.34,18100.0,35.8111,35.8253,35.7684,35.7827,18100.0
2013-10-28 14:00:00,50.35,50.38,50.32,50.35,33600.0,35.7898,35.8111,35.7684,35.7898,33600.0
2013-10-28 14:30:00,50.35,50.39,50.33,50.34,55200.0,35.7898,35.8182,35.7755,35.7827,55200.0
2013-10-28 15:00:00,50.34,50.37,50.31,50.32,37300.0,35.7827,35.804,35.7613,35.7684,37300.0
2013-10-28 15:30:00,50.31,50.32,50.19,50.29,110300.0,35.7613,35.7684,35.676,35.7471,110300.0
2013-10-29 09:30:00,50.49,50.6,50.33,50.57,22000.0,35.8893,35.9675,35.7755,35.9461,22000.0
2013-10-29 10:00:00,50.53,50.57,50.47,50.53,49200.0,35.9177,35.9461,35.8751,35.9177,49200.0
2013-10-29 10:30:00,50.55,50.55,50.45,50.45,22900.0,35.9319,35.9319,35.8608,35.8608,22900.0
2013-10-29 11:00:00,50.45,50.53,50.45,50.5,10600.0,35.8608,35.9177,35.8608,35.8964,10600.0
2013-10-29 11:30:00,50.48,50.52,50.45,50.5,11900.0,35.8822,35.9106,35.8608,35.8964,11900.0
2013-10-29 12:00:00,50.5,50.56,50.5,50.55,12200.0,35.8964,35.939,35.8964,35.9319,12200.0
2013-10-29 12:30:00,50.55,50.58,50.48,50.54,52100.0,35.9319,35.9533,35.8822,35.9248,52100.0
2013-10-29 13:00:00,50.54,50.59,50.49,50.49,15100.0,35.9248,35.9604,35.8893,35.8893,15100.0
2013-10-29 13:30:00,50.48,50.54,50.46,50.52,37400.0,35.8822,35.9248,35.868,35.9106,37400.0
2013-10-29 14:00:00,50.52,50.55,50.48,50.49,23500.0,35.9106,35.9319,35.8822,35.8893,23500.0
2013-10-29 14:30:00,50.49,50.61,50.49,50.55,20300.0,35.8893,35.9746,35.8893,35.9319,20300.0
2013-10-29 15:00:00,50.55,50.59,50.55,50.57,24100.0,35.9319,35.9604,35.9319,35.9461,24100.0
2013-10-29 15:30:00,50.58,50.64,50.55,50.63,94900.0,35.9533,35.9959,35.9319,35.9888,94900.0
2013-10-30 09:30:00,50.7,50.75,50.42,50.57,24400.0,36.0386,36.0741,35.8395,35.9461,24400.0
2013-10-30 10:00:00,50.6,50.67,50.58,50.67,17200.0,35.9675,36.0172,35.9533,36.0172,17200.0
2013-10-30 10:30:00,50.66,50.78,50.64,50.69,19200.0,36.0101,36.0954,35.9959,36.0314,19200.0
2013-10-30 11:00:00,50.68,50.76,50.67,50.69,17500.0,36.0243,36.0812,36.0172,36.0314,17500.0
2013-10-30 11:30:00,50.69,50.71,50.63,50.64,11600.0,36.0314,36.0457,35.9888,35.9959,11600.0
2013-10-30 12:00:00,50.64,50.64,50.53,50.55,24800.0,35.9959,35.9959,35.9177,35.9319,24800.0
2013-10-30 12:30:00,50.55,50.66,50.55,50.6,14400.0,35.9319,36.0101,35.9319,35.9675,14400.0
2013-10-30 13:00:00,50.63,50.65,50.55,50.56,16100.0,35.9888,36.003,35.9319,35.939,16100.0
2013-10-30 13:30:00,50.55,50.61,50.51,50.55,20600.0,35.9319,35.9746,35.9035,35.9319,20600.0
2013-10-30 14:00:00,50.57,50.69,50.33,50.46,58900.0,35.9461,36.0314,35.7755,35.868,58900.0
2013-10-30 14:30:00,50.44,50.56,50.44,50.54,62300.0,35.8537,35.939,35.8537,35.9248,62300.0
2013-10-30 15:00:00,50.53,50.62,50.49,50.55,28300.0,35.9177,35.9817,35.8893,35.9319,28300.0
2013-10-30 15:30:00,50.56,50.63,50.52,50.55,95500.0,35.939,35.9888,35.9106,35.9319,95500.0
2013-10-31 09:30:00,50.55,50.55,50.14,50.16,102600.0,35.9319,35.9319,35.6405,35.6547,102600.0
2013-10-31 10:00:00,50.15,50.16,50.01,50.15,38500.0,35.6476,35.6547,35.5481,35.6476,38500.0
2013-10-31 10:30:00,50.13,50.16,50.01,50.12,29900.0,35.6334,35.6547,35.5481,35.6263,29900.0
2013-10-31 11:00:00,50.12,50.12,50.04,50.1,16500.0,35.6263,35.6263,35.5694,35.6121,16500.0
2013-10-31 11:30:00,50.12,50.25,50.11,50.21,29300.0,35.6263,35.7187,35.6192,35.6902,29300.0
2013-10-31 12:00:00,50.18,50.25,50.15,50.15,29700.0,35.6689,35.7187,35.6476,35.6476,29700.0
2013-10-31 12:30:00,50.15,50.22,50.09,50.11,15000.0,35.6476,35.6974,35.605,35.6192,15000.0
2013-10-31 13:00:00,50.12,50.15,50.07,50.14,17700.0,35.6263,35.6476,35.5907,35.6405,17700.0
2013-10-31 13:30:00,50.16,50.22,50.15,50.19,13600.0,35.6547,35.6974,35.6476,35.676,13600.0
2013-10-31 14:00:00,50.2,50.28,50.19,50.19,36600.0,35.6831,35.74,35.676,35.676,36600.0
2013-10-31 14:30:00,50.19,50.25,50.12,50.12,29000.0,35.676,35.7187,35.6263,35.6263,29000.0
2013-10-31 15:00:00,50.12,50.16,50.05,50.05,64200.0,35.6263,35.6547,35.5765,35.5765,64200.0
2013-10-31 15:30:00,50.05,50.17,50.0,50.0,176000.0,35.5765,35.6618,35.541,35.541,176000.0
2013-11-01 09:30:00,50.12,50.13,49.93,50.02,38400.0,35.6263,35.6334,35.4912,35.5552,38400.0
2013-11-01 10:00:00,49.97,50.09,49.95,50.01,34200.0,35.5197,35.605,35.5054,35.5481,34200.0
2013-11-01 10:30:00,50.03,50.08,49.98,50.0,31100.0,35.5623,35.5978,35.5268,35.541,31100.0
2013-11-01 11:00:00,49.99,50.0,49.89,49.93,23200.0,35.5339,35.541,35.4628,35.4912,23200.0
2013-11-01 11:30:00,49.96,49.99,49.84,49.85,20100.0,35.5125,35.5339,35.4272,35.4344,20100.0
2013-11-01 12:00:00,49.83,49.89,49.82,49.82,16700.0,35.4201,35.4628,35.413,35.413,16700.0
2013-11-01 12:30:00,49.84,49.88,49.83,49.85,36400.0,35.4272,35.4557,35.4201,35.4344,36400.0
2013-11-01 13:00:00,49.83,49.87,49.8,49.87,11900.0,35.4201,35.4486,35.3988,35.4486,11900.0
2013-11-01 13:30:00,49.86,49.99,49.84,49.96,21700.0,35.4415,35.5339,35.4272,35.5125,21700.0
2013-11-01 14:00:00,49.95,50.02,49.94,50.01,17200.0,35.5054,35.5552,35.4983,35.5481,17200.0
2013-11-01 14:30:00,50.0,50.08,49.98,49.98,41400.0,35.541,35.5978,35.5268,35.5268,41400.0
2013-11-01 15:00:00,49.98,50.09,49.98,50.03,35200.0,35.5268,35.605,35.5268,35.5623,35200.0
2013-11-01 15:30:00,50.03,50.09,49.95,49.98,93300.0,35.5623,35.605,35.5054,35.5268,93300.0
2013-11-04 09:30:00,50.21,50.27,49.81,49.81,41800.0,35.6902,35.7329,35.4059,35.4059,41800.0
2013-11-04 10:00:00,49.84,49.86,49.77,49.86,12400.0,35.4272,35.4415,35.3775,35.4415,12400.0
2013-11-04 10:30:00,49.86,49.9,49.82,49.83,26100.0,35.4415,35.4699,35.413,35.4201,26100.0
2013-11-04 11:00:00,49.81,49.86,49.77,49.78,22400.0,35.4059,35.4415,35.3775,35.3846,22400.0
2013-11-04 11:30:00,49.8,49.9,49.8,49.9,10700.0,35.3988,35.4699,35.3988,35.4699,10700.0
2013-11-04 12:00:00,49.91,49.91,49.85,49.9,11000.0,35.477,35.477,35.4344,35.4699,11000.0
2013-11-04 12:30:00,49.91,49.92,49.88,49.88,7300.0,35.477,35.4841,35.4557,35.4557,7300.0
2013-11-04 13:00:00,49.87,49.95,49.85,49.93,48300.0,35.4486,35.5054,35.4344,35.4912,48300.0
2013-11-04 13:30:00,49.93,49.98,49.88,49.93,20100.0,35.4912,35.5268,35.4557,35.4912,20100.0
2013-11-04 14:00:00,49.92,49.99,49.91,49.98,20100.0,35.4841,35.5339,35.477,35.5268,20100.0
2013-11-04 14:30:00,49.99,50.0,49.95,49.97,23800.0,35.5339,35.541,35.5054,35.5197,23800.0
2013-11-04 15:00:00,49.97,49.99,49.9,49.93,36300.0,35.5197,35.5339,35.4699,35.4912,36300.0
2013-11-04 15:30:00,49.93,49.95,49.86,49.9,96900.0,35.4912,35.5054,35.4415,35.4699,96900.0
2013-11-05 09:30:00,49.76,49.93,49.6,49.64,34600.0,35.3704,35.4912,35.2566,35.2851,34600.0
2013-11-05 10:00:00,49.63,49.71,49.55,49.61,62500.0,35.278,35.3348,35.2211,35.2638,62500.0
2013-11-05 10:30:00,49.63,49.82,49.6,49.8,10000.0,35.278,35.413,35.2566,35.3988,10000.0
2013-11-05 11:00:00,49.81,49.84,49.75,49.8,9300.0,35.4059,35.4272,35.3633,35.3988,9300.0
2013-11-05 11:30:00,49.78,49.86,49.78,49.86,9800.0,35.3846,35.4415,35.3846,35.4415,9800.0
2013-11-05 12:00:00,49.85,49.88,49.78,49.88,12300.0,35.4344,35.4557,35.3846,35.4557,12300.0
2013-11-05 12:30:00,49.85,49.89,49.8,49.88,9600.0,35.4344,35.4628,35.3988,35.4557,9600.0
2013-11-05 13:00:00,49.87,49.91,49.83,49.85,12300.0,35.4486,35.477,35.4201,35.4344,12300.0
2013-11-05 13:30:00,49.85,49.87,49.74,49.74,19500.0,35.4344,35.4486,35.3562,35.3562,19500.0
2013-11-05 14:00:00,49.74,49.81,49.74,49.79,27400.0,35.3562,35.4059,35.3562,35.3917,27400.0
2013-11-05 14:30:00,49.8,49.83,49.76,49.76,21900.0,35.3988,35.4201,35.3704,35.3704,21900.0
2013-11-05 15:00:00,49.76,49.78,49.72,49.76,42900.0,35.3704,35.3846,35.3419,35.3704,42900.0
2013-11-05 15:30:00,49.75,49.81,49.66,49.67,62900.0,35.3633,35.4059,35.2993,35.3064,62900.0
2013-11-06 09:30:00,49.89,50.16,49.84,50.02,32800.0,35.4628,35.6547,35.4272,35.5552,32800.0
2013-11-06 10:00:00,49.98,50.24,49.98,50.13,27000.0,35.5268,35.7116,35.5268,35.6334,27000.0
2013-11-06 10:30:00,50.1,50.17,50.06,50.12,12800.0,35.6121,35.6618,35.5836,35.6263,12800.0
2013-11-06 11:00:00,50.11,50.15,50.04,50.09,34800.0,35.6192,35.6476,35.5694,35.605,34800.0
2013-11-06 11:30:00,50.12,50.22,50.07,50.2,12000.0,35.6263,35.6974,35.5907,35.6831,12000.0
2013-11-06 12:00:00,50.19,50.22,50.1,50.12,5200.0,35.676,35.6974,35.6121,35.6263,5200.0
2013-11-06 12:30:00,50.14,50.21,50.09,50.17,72100.0,35.6405,35.6902,35.605,35.6618,72100.0
2013-11-06 13:00:00,50.17,50.2,50.13,50.2,6800.0,35.6618,35.6831,35.6334,35.6831,6800.0
2013-11-06 13:30:00,50.2,50.21,50.16,50.17,11000.0,35.6831,35.6902,35.6547,35.6618,11000.0
2013-11-06 14:00:00,50.18,50.19,50.11,50.14,19600.0,35.6689,35.676,35.6192,35.6405,19600.0
2013-11-06 14:30:00,50.15,50.24,50.14,50.22,28900.0,35.6476,35.7116,35.6405,35.6974,28900.0
2013-11-06 15:00:00,50.2,50.24,50.16,50.17,25500.0,35.6831,35.7116,35.6547,35.6618,25500.0
2013-11-06 15:30:00,50.18,50.26,50.12,50.24,95800.0,35.6689,35.7258,35.6263,35.7116,95800.0
2013-11-07 09:30:00,50.47,50.51,50.28,50.33,27700.0,35.8751,35.9035,35.74,35.7755,27700.0
2013-11-07 10:00:00,50.32,50.34,50.12,50.15,38700.0,35.7684,35.7827,35.6263,35.6476,38700.0
2013-11-07 10:30:00,50.13,50.21,49.98,50.2,45800.0,35.6334,35.6902,35.5268,35.6831,45800.0
2013-11-07 11:00:00,50.21,50.28,50.14,50.23,63600.0,35.6902,35.74,35.6405,35.7045,63600.0
2013-11-07 11:30:00,50.24,50.25,50.13,50.16,26400.0,35.7116,35.7187,35.6334,35.6547,26400.0
2013-11-07 12:00:00,50.18,50.22,50.13,50.15,15200.0,35.6689,35.6974,35.6334,35.6476,15200.0
2013-11-07 12:30:00,50.16,50.16,50.01,50.04,13400.0,35.6547,35.6547,35.5481,35.5694,13400.0
2013-11-07 13:00:00,50.05,50.1,49.96,49.97,13900.0,35.5765,35.6121,35.5125,35.5197,13900.0
2013-11-07 13:30:00,49.96,50.03,49.9,49.9,15600.0,35.5125,35.5623,35.4699,35.4699,15600.0
2013-11-07 14:00:00,49.9,49.9,49.78,49.8,20200.0,35.4699,35.4699,35.3846,35.3988,20200.0
2013-11-07 14:30:00,49.78,49.91,49.74,49.86,24500.0,35.3846,35.477,35.3562,35.4415,24500.0
2013-11-07 15:00:00,49.87,49.89,49.7,49.7,45800.0,35.4486,35.4628,35.3277,35.3277,45800.0
2013-11-07 15:30:00,49.7,49.78,49.59,49.61,118700.0,35.3277,35.3846,35.2495,35.2638,118700.0
2013-11-08 09:30:00,49.67,50.08,49.61,49.86,45500.0,35.3064,35.5978,35.2638,35.4415,45500.0
2013-11-08 10:00:00,49.85,50.16,49.78,50.14,23800.0,35.4344,35.6547,35.3846,35.6405,23800.0
2013-11-08 10:30:00,50.15,50.38,50.15,50.31,18400.0,35.6476,35.8111,35.6476,35.7613,18400.0
2013-11-08 11:00:00,50.34,50.46,50.33,50.44,15300.0,35.7827,35.868,35.7755,35.8537,15300.0
2013-11-08 11:30:00,50.44,50.48,50.36,50.36,14900.0,35.8537,35.8822,35.7969,35.7969,14900.0
2013-11-08 12:00:00,50.36,50.42,50.32,50.37,13500.0,35.7969,35.8395,35.7684,35.804,13500.0
2013-11-08 12:30:00,50.35,50.4,50.33,50.39,13400.0,35.7898,35.8253,35.7755,35.8182,13400.0
2013-11-08 13:00:00,50.4,50.45,50.31,50.44,12200.0,35.8253,35.8608,35.7613,35.8537,12200.0
2013-11-08 13:30:00,50.43,50.44,50.34,50.37,27300.0,35.8466,35.8537,35.7827,35.804,27300.0
2013-11-08 14:00:00,50.38,50.45,50.35,50.42,26800.0,35.8111,35.8608,35.7898,35.8395,26800.0
2013-11-08 14:30:00,50.42,50.43,50.38,50.4,27700.0,35.8395,35.8466,35.8111,35.8253,27700.0
2013-11-08 15:00:00,50.4,50.4,50.28,50.34,30200.0,35.8253,35.8253,35.74,35.7827,30200.0
2013-11-08 15:30:00,50.35,50.58,50.34,50.56,102000.0,35.7898,35.9533,35.7827,35.939,102000.0
2013-11-11 09:30:00,50.5,50.73,50.43,50.63,17600.0,35.8964,36.0599,35.8466,35.9888,17600.0
2013-11-11 10:00:00,50.67,50.67,50.5,50.5,10500.0,36.0172,36.0172,35.8964,35.8964,10500.0
2013-11-11 10:30:00,50.53,50.66,50.51,50.65,13100.0,35.9177,36.0101,35.9035,36.003,13100.0
2013-11-11 11:00:00,50.64,50.7,50.57,50.68,12300.0,35.9959,36.0386,35.9461,36.0243,12300.0
2013-11-11 11:30:00,50.71,50.74,50.64,50.68,14600.0,36.0457,36.067,35.9959,36.0243,14600.0
2013-11-11 12:00:00,50.66,50.67,50.63,50.65,5600.0,36.0101,36.0172,35.9888,36.003,5600.0
2013-11-11 12:30:00,50.66,50.67,50.54,50.62,11900.0,36.0101,36.0172,35.9248,35.9817,11900.0
2013-11-11 13:00:00,50.6,50.62,50.55,50.55,23400.0,35.9675,35.9817,35.9319,35.9319,23400.0
2013-11-11 13:30:00,50.55,50.64,50.55,50.64,8400.0,35.9319,35.9959,35.9319,35.9959,8400.0
2013-11-11 14:00:00,50.64,50.64,50.52,50.53,17400.0,35.9959,35.9959,35.9106,35.9177,17400.0
2013-11-11 14:30:00,50.53,50.59,50.52,50.57,21700.0,35.9177,35.9604,35.9106,35.9461,21700.0
2013-11-11 15:00:00,50.57,50.62,50.55,50.61,17400.0,35.9461,35.9817,35.9319,35.9746,17400.0
2013-11-11 15:30:00,50.61,50.61,50.55,50.6,50000.0,35.9746,35.9746,35.9319,35.9675,50000.0
2013-11-12 09:30:00,50.4,50.46,50.2,50.43,18800.0,35.8253,35.868,35.6831,35.8466,18800.0
2013-11-12 10:00:00,50.41,50.42,50.29,50.4,21100.0,35.8324,35.8395,35.7471,35.8253,21100.0
2013-11-12 10:30:00,50.39,50.46,50.35,50.36,27200.0,35.8182,35.868,35.7898,35.7969,27200.0
2013-11-12 11:00:00,50.36,50.39,50.3,50.33,13800.0,35.7969,35.8182,35.7542,35.7755,13800.0
2013-11-12 11:30:00,50.31,50.36,50.16,50.21,12600.0,35.7613,35.7969,35.6547,35.6902,12600.0
2013-11-12 12:00:00,50.2,50.22,50.04,50.08,13900.0,35.6831,35.6974,35.5694,35.5978,13900.0
2013-11-12 12:30:00,50.1,50.1,50.0,50.02,31900.0,35.6121,35.6121,35.541,35.5552,31900.0
2013-11-12 13:00:00,50.02,50.05,50.0,50.02,7400.0,35.5552,35.5765,35.541,35.5552,7400.0
2013-11-12 13:30:00,50.0,50.0,49.89,49.91,13200.0,35.541,35.541,35.4628,35.477,13200.0
2013-11-12 14:00:00,49.91,49.94,49.86,49.87,20300.0,35.477,35.4983,35.4415,35.4486,20300.0
2013-11-12 14:30:00,49.87,50.07,49.86,50.03,25300.0,35.4486,35.5907,35.4415,35.5623,25300.0
2013-11-12 15:00:00,50.04,50.07,49.99,49.99,31300.0,35.5694,35.5907,35.5339,35.5339,31300.0
2013-11-12 15:30:00,50.0,50.11,49.97,50.11,108800.0,35.541,35.6192,35.5197,35.6192,108800.0
2013-11-13 09:30:00,49.98,50.2,49.77,50.16,25100.0,35.5268,35.6831,35.3775,35.6547,25100.0
2013-11-13 10:00:00,50.17,50.19,50.04,50.17,17700.0,35.6618,35.676,35.5694,35.6618,17700.0
2013-11-13 10:30:00,50.18,50.2,50.1,50.19,13200.0,35.6689,35.6831,35.6121,35.676,13200.0
2013-11-13 11:00:00,50.17,50.19,50.12,50.15,27900.0,35.6618,35.676,35.6263,35.6476,27900.0
2013-11-13 11:30:00,50.15,50.28,50.15,50.21,28700.0,35.6476,35.74,35.6476,35.6902,28700.0
2013-11-13 12:00:00,50.19,50.26,50.15,50.23,16000.0,35.676,35.7258,35.6476,35.7045,16000.0
2013-11-13 12:30:00,50.24,50.37,50.19,50.34,18100.0,35.7116,35.804,35.676,35.7827,18100.0
2013-11-13 13:00:00,50.35,50.4,50.33,50.4,11000.0,35.7898,35.8253,35.7755,35.8253,11000.0
2013-11-13 13:30:00,50.4,50.5,50.39,50.42,12400.0,35.8253,35.8964,35.8182,35.8395,12400.0
2013-11-13 14:00:00,50.42,50.47,50.36,50.46,25700.0,35.8395,35.8751,35.7969,35.868,25700.0
2013-11-13 14:30:00,50.47,50.47,50.33,50.39,23400.0,35.8751,35.8751,35.7755,35.8182,23400.0
2013-11-13 15:00:00,50.39,50.44,50.34,50.43,41600.0,35.8182,35.8537,35.7827,35.8466,41600.0
2013-11-13 15:30:00,50.4,50.55,50.4,50.52,62600.0,35.8253,35.9319,35.8253,35.9106,62600.0
2013-11-14 09:30:00,50.73,50.74,50.4,50.47,22300.0,36.0599,36.067,35.8253,35.8751,22300.0
2013-11-14 10:00:00,50.48,50.74,50.43,50.58,21600.0,35.8822,36.067,35.8466,35.9533,21600.0
2013-11-14 10:30:00,50.62,50.77,50.61,50.66,28700.0,35.9817,36.0883,35.9746,36.0101,28700.0
2013-11-14 11:00:00,50.66,50.82,50.66,50.79,22700.0,36.0101,36.1238,36.0101,36.1025,22700.0
2013-11-14 11:30:00,50.8,50.84,50.72,50.83,12300.0,36.1096,36.1381,36.0528,36.131,12300.0
2013-11-14 12:00:00,50.79,50.86,50.78,50.8,18200.0,36.1025,36.1523,36.0954,36.1096,18200.0
2013-11-14 12:30:00,50.81,50.87,50.8,50.81,12400.0,36.1167,36.1594,36.1096,36.1167,12400.0
2013-11-14 13:00:00,50.81,50.89,50.8,50.84,53100.0,36.1167,36.1736,36.1096,36.1381,53100.0
2013-11-14 13:30:00,50.85,50.88,50.81,50.85,21100.0,36.1452,36.1665,36.1167,36.1452,21100.0
2013-11-14 14:00:00,50.84,50.91,50.83,50.88,9800.0,36.1381,36.1878,36.131,36.1665,9800.0
2013-11-14 14:30:00,50.89,50.92,50.83,50.91,18200.0,36.1736,36.1949,36.131,36.1878,18200.0
2013-11-14 15:00:00,50.91,50.96,50.89,50.93,23600.0,36.1878,36.2234,36.1736,36.202,23600.0
2013-11-14 15:30:00,50.93,50.95,50.87,50.88,74000.0,36.202,36.2163,36.1594,36.1665,74000.0
2013-11-15 09:30:00,50.95,51.0,50.75,50.93,84700.0,36.2163,36.2518,36.0741,36.202,84700.0
2013-11-15 10:00:00,50.94,50.94,50.74,50.79,49500.0,36.2091,36.2091,36.067,36.1025,49500.0
2013-11-15 10:30:00,50.79,50.83,50.72,50.76,59500.0,36.1025,36.131,36.0528,36.0812,59500.0
2013-11-15 11:00:00,50.78,50.78,50.7,50.7,11400.0,36.0954,36.0954,36.0386,36.0386,11400.0
2013-11-15 11:30:00,50.7,50.7,50.58,50.6,15600.0,36.0386,36.0386,35.9533,35.9675,15600.0
2013-11-15 12:00:00,50.59,50.7,50.59,50.68,10200.0,35.9604,36.0386,35.9604,36.0243,10200.0
2013-11-15 12:30:00,50.69,50.69,50.62,50.63,11400.0,36.0314,36.0314,35.9817,35.9888,11400.0
2013-11-15 13:00:00,50.64,50.71,50.64,50.71,7400.0,35.9959,36.0457,35.9959,36.0457,7400.0
2013-11-15 13:30:00,50.72,50.75,50.7,50.74,29100.0,36.0528,36.0741,36.0386,36.067,29100.0
2013-11-15 14:00:00,50.75,50.79,50.74,50.79,27500.0,36.0741,36.1025,36.067,36.1025,27500.0
2013-11-15 14:30:00,50.79,50.89,50.77,50.85,23900.0,36.1025,36.1736,36.0883,36.1452,23900.0
2013-11-15 15:00:00,50.85,51.0,50.85,51.0,35800.0,36.1452,36.2518,36.1452,36.2518,35800.0
2013-11-15 15:30:00,51.0,51.09,50.97,51.06,146200.0,36.2518,36.3158,36.2305,36.2944,146200.0
2013-11-18 09:30:00,51.27,51.27,50.86,50.88,48700.0,36.4437,36.4437,36.1523,36.1665,48700.0
2013-11-18 10:00:00,50.85,51.0,50.76,50.96,28300.0,36.1452,36.2518,36.0812,36.2234,28300.0
2013-11-18 10:30:00,50.98,51.02,50.94,51.0,20900.0,36.2376,36.266,36.2091,36.2518,20900.0
2013-11-18 11:00:00,51.0,51.05,50.99,51.03,26300.0,36.2518,36.2873,36.2447,36.2731,26300.0
2013-11-18 11:30:00,51.05,51.06,50.98,51.03,17400.0,36.2873,36.2944,36.2376,36.2731,17400.0
2013-11-18 12:00:00,51.02,51.07,50.99,51.01,17100.0,36.266,36.3016,36.2447,36.2589,17100.0
2013-11-18 12:30:00,51.02,51.04,50.98,50.98,17200.0,36.266,36.2802,36.2376,36.2376,17200.0
2013-11-18 13:00:00,50.98,51.05,50.97,51.05,16200.0,36.2376,36.2873,36.2305,36.2873,16200.0
2013-11-18 13:30:00,51.04,51.08,51.02,51.05,14300.0,36.2802,36.3087,36.266,36.2873,14300.0
2013-11-18 14:00:00,51.05,51.08,51.02,51.07,14100.0,36.2873,36.3087,36.266,36.3016,14100.0
2013-11-18 14:30:00,51.07,51.07,50.98,51.0,31200.0,36.3016,36.3016,36.2376,36.2518,31200.0
2013-11-18 15:00:00,51.0,51.04,50.82,50.87,60200.0,36.2518,36.2802,36.1238,36.1594,60200.0
2013-11-18 15:30:00,50.86,50.91,50.8,50.9,85800.0,36.1523,36.1878,36.1096,36.1807,85800.0
2013-11-19 09:30:00,51.03,51.25,50.76,51.09,38100.0,36.2731,36.4295,36.0812,36.3158,38100.0
2013-11-19 10:00:00,51.11,51.22,51.08,51.2,36000.0,36.33,36.4082,36.3087,36.394,36000.0
2013-11-19 10:30:00,51.2,51.35,51.2,51.34,28900.0,36.394,36.5006,36.394,36.4935,28900.0
2013-11-19 11:00:00,51.35,51.36,51.18,51.2,34300.0,36.5006,36.5077,36.3797,36.394,34300.0
2013-11-19 11:30:00,51.2,51.25,51.17,51.2,58500.0,36.394,36.4295,36.3726,36.394,58500.0
2013-11-19 12:00:00,51.2,51.26,51.16,51.25,27700.0,36.394,36.4366,36.3655,36.4295,27700.0
2013-11-19 12:30:00,51.25,51.28,51.17,51.18,39400.0,36.4295,36.4508,36.3726,36.3797,39400.0
2013-11-19 13:00:00,51.19,51.21,51.05,51.12,44300.0,36.3869,36.4011,36.2873,36.3371,44300.0
2013-11-19 13:30:00,51.11,51.19,51.06,51.09,33200.0,36.33,36.3869,36.2944,36.3158,33200.0
2013-11-19 14:00:00,51.09,51.18,51.07,51.14,47600.0,36.3158,36.3797,36.3016,36.3513,47600.0
2013-11-19 14:30:00,51.14,51.24,51.14,51.2,47900.0,36.3513,36.4224,36.3513,36.394,47900.0
2013-11-19 15:00:00,51.19,51.27,51.18,51.25,75500.0,36.3869,36.4437,36.3797,36.4295,75500.0
2013-11-19 15:30:00,51.24,51.25,51.09,51.11,128300.0,36.4224,36.4295,36.3158,36.33,128300.0
2013-11-20 09:30:00,51.26,51.5,51.05,51.24,49200.0,36.4366,36.6072,36.2873,36.4224,49200.0
2013-11-20 10:00:00,51.24,51.38,51.16,51.27,26800.0,36.4224,36.5219,36.3655,36.4437,26800.0
2013-11-20 10:30:00,51.27,51.31,51.18,51.23,23400.0,36.4437,36.4722,36.3797,36.4153,23400.0
2013-11-20 11:00:00,51.24,51.24,51.19,51.2,17500.0,36.4224,36.4224,36.3869,36.394,17500.0
2013-11-20 11:30:00,51.21,51.3,51.21,51.24,14500.0,36.4011,36.465,36.4011,36.4224,14500.0
2013-11-20 12:00:00,51.25,51.34,51.23,51.33,13200.0,36.4295,36.4935,36.4153,36.4864,13200.0
2013-11-20 12:30:00,51.32,51.35,51.27,51.28,25300.0,36.4793,36.5006,36.4437,36.4508,25300.0
2013-11-20 13:00:00,51.26,51.32,51.26,51.3,14500.0,36.4366,36.4793,36.4366,36.465,14500.0
2013-11-20 13:30:00,51.31,51.34,51.3,51.31,14700.0,36.4722,36.4935,36.465,36.4722,14700.0
2013-11-20 14:00:00,51.31,51.31,51.11,51.2,44200.0,36.4722,36.4722,36.33,36.394,44200.0
2013-11-20 14:30:00,51.2,51.21,51.04,51.07,39500.0,36.394,36.4011,36.2802,36.3016,39500.0
2013-11-20 15:00:00,51.07,51.07,50.93,50.95,60800.0,36.3016,36.3016,36.202,36.2163,60800.0
2013-11-20 15:30:00,50.93,51.03,50.89,50.95,82100.0,36.202,36.2731,36.1736,36.2163,82100.0
2013-11-21 09:30:00,51.2,51.49,50.95,51.42,28600.0,36.394,36.6001,36.2163,36.5503,28600.0
2013-11-21 10:00:00,51.46,51.58,51.37,51.58,35400.0,36.5788,36.6641,36.5148,36.6641,35400.0
2013-11-21 10:30:00,51.57,51.64,51.56,51.59,25800.0,36.657,36.7067,36.6499,36.6712,25800.0
2013-11-21 11:00:00,51.61,51.67,51.61,51.61,19200.0,36.6854,36.728,36.6854,36.6854,19200.0
2013-11-21 11:30:00,51.61,51.76,51.61,51.76,16300.0,36.6854,36.792,36.6854,36.792,16300.0
2013-11-21 12:00:00,51.75,51.82,51.72,51.82,29500.0,36.7849,36.8347,36.7636,36.8347,29500.0
2013-11-21 12:30:00,51.83,51.87,51.79,51.84,22300.0,36.8418,36.8702,36.8133,36.8489,22300.0
2013-11-21 13:00:00,51.83,51.91,51.82,51.88,45400.0,36.8418,36.8986,36.8347,36.8773,45400.0
2013-11-21 13:30:00,51.88,51.96,51.87,51.96,24200.0,36.8773,36.9342,36.8702,36.9342,24200.0
2013-11-21 14:00:00,51.97,51.98,51.9,51.9,56300.0,36.9413,36.9484,36.8915,36.8915,56300.0
2013-11-21 14:30:00,51.91,51.92,51.84,51.86,40500.0,36.8986,36.9058,36.8489,36.8631,40500.0
2013-11-21 15:00:00,51.87,51.91,51.84,51.91,39200.0,36.8702,36.8986,36.8489,36.8986,39200.0
2013-11-21 15:30:00,51.91,51.92,51.82,51.91,122700.0,36.8986,36.9058,36.8347,36.8986,122700.0
2013-11-22 09:30:00,51.95,52.06,51.76,52.06,32200.0,36.9271,37.0053,36.792,37.0053,32200.0
2013-11-22 10:00:00,52.06,52.14,51.97,52.12,50800.0,37.0053,37.0621,36.9413,37.0479,50800.0
2013-11-22 10:30:00,52.13,52.18,52.07,52.12,50200.0,37.055,37.0906,37.0124,37.0479,50200.0
2013-11-22 11:00:00,52.12,52.2,52.09,52.15,49700.0,37.0479,37.1048,37.0266,37.0692,49700.0
2013-11-22 11:30:00,52.16,52.16,52.1,52.11,30200.0,37.0763,37.0763,37.0337,37.0408,30200.0
2013-11-22 12:00:00,52.12,52.14,52.1,52.12,27400.0,37.0479,37.0621,37.0337,37.0479,27400.0
2013-11-22 12:30:00,52.11,52.13,52.09,52.1,52300.0,37.0408,37.055,37.0266,37.0337,52300.0
2013-11-22 13:00:00,52.12,52.27,52.09,52.27,25800.0,37.0479,37.1545,37.0266,37.1545,25800.0
2013-11-22 13:30:00,52.26,52.33,52.26,52.32,19300.0,37.1474,37.1972,37.1474,37.1901,19300.0
2013-11-22 14:00:00,52.31,52.43,52.29,52.42,44600.0,37.183,37.2683,37.1688,37.2612,44600.0
2013-11-22 14:30:00,52.43,52.44,52.35,52.38,38300.0,37.2683,37.2754,37.2114,37.2327,38300.0
2013-11-22 15:00:00,52.38,52.43,52.38,52.38,39300.0,37.2327,37.2683,37.2327,37.2327,39300.0
2013-11-22 15:30:00,52.36,52.47,52.35,52.4,103700.0,37.2185,37.2967,37.2114,37.2469,103700.0
2013-11-25 09:30:00,52.6,53.0,52.5,52.74,36000.0,37.3891,37.6734,37.318,37.4886,36000.0
2013-11-25 10:00:00,52.74,52.74,52.61,52.66,20900.0,37.4886,37.4886,37.3962,37.4318,20900.0
2013-11-25 10:30:00,52.66,52.7,52.64,52.68,15500.0,37.4318,37.4602,37.4175,37.446,15500.0
2013-11-25 11:00:00,52.66,52.71,52.65,52.7,24700.0,37.4318,37.4673,37.4246,37.4602,24700.0
2013-11-25 11:30:00,52.7,52.74,52.65,52.71,21700.0,37.4602,37.4886,37.4246,37.4673,21700.0
2013-11-25 12:00:00,52.7,52.76,52.69,52.73,20800.0,37.4602,37.5028,37.4531,37.4815,20800.0
2013-11-25 12:30:00,52.72,52.78,52.72,52.74,21300.0,37.4744,37.5171,37.4744,37.4886,21300.0
2013-11-25 13:00:00,52.75,52.79,52.73,52.75,36800.0,37.4957,37.5242,37.4815,37.4957,36800.0
2013-11-25 13:30:00,52.76,52.85,52.74,52.79,26500.0,37.5028,37.5668,37.4886,37.5242,26500.0
2013-11-25 14:00:00,52.79,52.79,52.75,52.77,23600.0,37.5242,37.5242,37.4957,37.5099,23600.0
2013-11-25 14:30:00,52.77,52.8,52.72,52.72,59300.0,37.5099,37.5313,37.4744,37.4744,59300.0
2013-11-25 15:00:00,52.73,52.75,52.62,52.64,84600.0,37.4815,37.4957,37.4033,37.4175,84600.0
2013-11-25 15:30:00,52.63,52.69,52.55,52.66,115500.0,37.4104,37.4531,37.3536,37.4318,115500.0
2013-11-26 09:30:00,52.61,52.93,52.61,52.78,35100.0,37.3962,37.6237,37.3962,37.5171,35100.0
2013-11-26 10:00:00,52.8,52.88,52.75,52.8,31200.0,37.5313,37.5881,37.4957,37.5313,31200.0
2013-11-26 10:30:00,52.82,52.87,52.72,52.8,54400.0,37.5455,37.581,37.4744,37.5313,54400.0
2013-11-26 11:00:00,52.81,52.87,52.78,52.82,39000.0,37.5384,37.581,37.5171,37.5455,39000.0
2013-11-26 11:30:00,52.81,52.84,52.78,52.82,31800.0,37.5384,37.5597,37.5171,37.5455,31800.0
2013-11-26 12:00:00,52.82,52.88,52.8,52.84,21300.0,37.5455,37.5881,37.5313,37.5597,21300.0
2013-11-26 12:30:00,52.84,52.86,52.8,52.86,34400.0,37.5597,37.5739,37.5313,37.5739,34400.0
2013-11-26 13:00:00,52.85,52.87,52.82,52.85,17700.0,37.5668,37.581,37.5455,37.5668,17700.0
2013-11-26 13:30:00,52.86,52.89,52.83,52.89,48500.0,37.5739,37.5952,37.5526,37.5952,48500.0
2013-11-26 14:00:00,52.89,52.9,52.76,52.84,44100.0,37.5952,37.6024,37.5028,37.5597,44100.0
2013-11-26 14:30:00,52.84,52.88,52.83,52.84,23800.0,37.5597,37.5881,37.5526,37.5597,23800.0
2013-11-26 15:00:00,52.85,52.89,52.81,52.88,47700.0,37.5668,37.5952,37.5384,37.5881,47700.0
2013-11-26 15:30:00,52.85,52.91,52.68,52.71,142800.0,37.5668,37.6095,37.446,37.4673,142800.0
2013-11-27 09:30:00,52.79,52.93,52.61,52.92,23700.0,37.5242,37.6237,37.3962,37.6166,23700.0
2013-11-27 10:00:00,52.92,53.0,52.84,52.96,27700.0,37.6166,37.6734,37.5597,37.645,27700.0
2013-11-27 10:30:00,52.97,53.09,52.97,53.08,38800.0,37.6521,37.7374,37.6521,37.7303,38800.0
2013-11-27 11:00:00,53.08,53.12,53.05,53.09,28600.0,37.7303,37.7587,37.709,37.7374,28600.0
2013-11-27 11:30:00,53.1,53.14,53.08,53.09,22500.0,37.7445,37.773,37.7303,37.7374,22500.0
2013-11-27 12:00:00,53.1,53.1,52.99,52.99,21900.0,37.7445,37.7445,37.6663,37.6663,21900.0
2013-11-27 12:30:00,52.99,53.02,52.91,52.92,56500.0,37.6663,37.6877,37.6095,37.6166,56500.0
2013-11-27 13:00:00,52.93,52.96,52.82,52.88,22700.0,37.6237,37.645,37.5455,37.5881,22700.0
2013-11-27 13:30:00,52.89,52.91,52.88,52.88,15500.0,37.5952,37.6095,37.5881,37.5881,15500.0
2013-11-27 14:00:00,52.88,52.91,52.84,52.9,23200.0,37.5881,37.6095,37.5597,37.6024,23200.0
2013-11-27 14:30:00,52.91,53.0,52.88,52.98,41200.0,37.6095,37.6734,37.5881,37.6592,41200.0
2013-11-27 15:00:00,52.98,53.01,52.94,53.0,52800.0,37.6592,37.6805,37.6308,37.6734,52800.0
2013-11-27 15:30:00,53.0,53.03,52.92,52.95,123000.0,37.6734,37.6948,37.6166,37.6379,123000.0
2013-11-29 09:30:00,52.98,53.09,52.84,52.9,26800.0,37.6592,37.7374,37.5597,37.6024,26800.0
2013-11-29 10:00:00,52.9,52.91,52.77,52.9,28400.0,37.6024,37.6095,37.5099,37.6024,28400.0
2013-11-29 10:30:00,52.87,52.94,52.73,52.73,30300.0,37.581,37.6308,37.4815,37.4815,30300.0
2013-11-29 11:00:00,52.72,52.73,52.59,52.63,22800.0,37.4744,37.4815,37.382,37.4104,22800.0
2013-11-29 11:30:00,52.62,52.62,52.5,52.58,20500.0,37.4033,37.4033,37.318,37.3749,20500.0
2013-11-29 12:00:00,52.58,52.59,52.52,52.55,29600.0,37.3749,37.382,37.3322,37.3536,29600.0
2013-11-29 12:30:00,52.55,52.57,52.35,52.41,62900.0,37.3536,37.3678,37.2114,37.2541,62900.0
2013-12-02 09:30:00,52.41,52.41,51.99,52.17,31100.0,37.2541,37.2541,36.9555,37.0835,31100.0
2013-12-02 10:00:00,52.17,52.28,52.12,52.25,30000.0,37.0835,37.1616,37.0479,37.1403,30000.0
2013-12-02 10:30:00,52.25,52.37,52.24,52.3,24400.0,37.1403,37.2256,37.1332,37.1759,24400.0
2013-12-02 11:00:00,52.3,52.33,52.25,52.26,20400.0,37.1759,37.1972,37.1403,37.1474,20400.0
2013-12-02 11:30:00,52.26,52.35,52.19,52.35,20300.0,37.1474,37.2114,37.0977,37.2114,20300.0
2013-12-02 12:00:00,52.35,52.48,52.33,52.45,26200.0,37.2114,37.3038,37.1972,37.2825,26200.0
2013-12-02 12:30:00,52.45,52.45,52.32,52.33,21000.0,37.2825,37.2825,37.1901,37.1972,21000.0
2013-12-02 13:00:00,52.33,52.37,52.26,52.34,66400.0,37.1972,37.2256,37.1474,37.2043,66400.0
2013-12-02 13:30:00,52.33,52.35,52.26,52.31,35400.0,37.1972,37.2114,37.1474,37.183,35400.0
2013-12-02 14:00:00,52.31,52.31,52.13,52.21,38400.0,37.183,37.183,37.055,37.1119,38400.0
2013-12-02 14:30:00,52.23,52.25,52.17,52.24,29600.0,37.1261,37.1403,37.0835,37.1332,29600.0
2013-12-02 15:00:00,52.25,52.26,52.12,52.13,54600.0,37.1403,37.1474,37.0479,37.055,54600.0
2013-12-02 15:30:00,52.13,52.16,52.04,52.15,159300.0,37.055,37.0763,36.991,37.0692,159300.0
2013-12-03 09:30:00,51.88,52.11,51.83,51.96,37400.0,36.8773,37.0408,36.8418,36.9342,37400.0
2013-12-03 10:00:00,51.95,52.03,51.74,51.78,60000.0,36.9271,36.9839,36.7778,36.8062,60000.0
2013-12-03 10:30:00,51.79,51.89,51.75,51.78,19600.0,36.8133,36.8844,36.7849,36.8062,19600.0
2013-12-03 11:00:00,51.77,51.78,51.59,51.6,40400.0,36.7991,36.8062,36.6712,36.6783,40400.0
2013-12-03 11:30:00,51.59,51.64,51.52,51.61,27000.0,36.6712,36.7067,36.6214,36.6854,27000.0
2013-12-03 12:00:00,51.62,51.71,51.59,51.68,16300.0,36.6925,36.7565,36.6712,36.7352,16300.0
2013-12-03 12:30:00,51.68,51.68,51.52,51.53,15900.0,36.7352,36.7352,36.6214,36.6285,15900.0
2013-12-03 13:00:00,51.52,51.53,51.37,51.39,40200.0,36.6214,36.6285,36.5148,36.529,40200.0
2013-12-03 13:30:00,51.4,51.51,51.33,51.47,37300.0,36.5361,36.6143,36.4864,36.5859,37300.0
2013-12-03 14:00:00,51.47,51.54,51.44,51.54,43300.0,36.5859,36.6356,36.5646,36.6356,43300.0
2013-12-03 14:30:00,51.54,51.7,51.52,51.7,30000.0,36.6356,36.7494,36.6214,36.7494,30000.0
2013-12-03 15:00:00,51.69,51.75,51.65,51.7,50100.0,36.7423,36.7849,36.7138,36.7494,50100.0
2013-12-03 15:30:00,51.7,51.9,51.68,51.84,129300.0,36.7494,36.8915,36.7352,36.8489,129300.0
2013-12-04 09:30:00,51.59,51.95,51.59,51.77,26800.0,36.6712,36.9271,36.6712,36.7991,26800.0
2013-12-04 10:00:00,51.79,52.06,51.79,51.98,28200.0,36.8133,37.0053,36.8133,36.9484,28200.0
2013-12-04 10:30:00,51.98,52.01,51.86,51.94,16700.0,36.9484,36.9697,36.8631,36.92,16700.0
2013-12-04 11:00:00,51.93,51.95,51.78,51.78,38600.0,36.9129,36.9271,36.8062,36.8062,38600.0
2013-12-04 11:30:00,51.78,51.82,51.72,51.75,17300.0,36.8062,36.8347,36.7636,36.7849,17300.0
2013-12-04 12:00:00,51.74,51.74,51.44,51.48,23900.0,36.7778,36.7778,36.5646,36.593,23900.0
2013-12-04 12:30:00,51.49,51.55,51.48,51.48,20000.0,36.6001,36.6427,36.593,36.593,20000.0
2013-12-04 13:00:00,51.48,51.57,51.22,51.22,29600.0,36.593,36.657,36.4082,36.4082,29600.0
2013-12-04 13:30:00,51.22,51.29,51.14,51.29,22100.0,36.4082,36.4579,36.3513,36.4579,22100.0
2013-12-04 14:00:00,51.29,51.51,51.28,51.47,24000.0,36.4579,36.6143,36.4508,36.5859,24000.0
2013-12-04 14:30:00,51.49,51.66,51.49,51.64,28900.0,36.6001,36.7209,36.6001,36.7067,28900.0
2013-12-04 15:00:00,51.65,51.74,51.63,51.71,35900.0,36.7138,36.7778,36.6996,36.7565,35900.0
2013-12-04 15:30:00,51.71,51.82,51.68,51.68,76700.0,36.7565,36.8347,36.7352,36.7352,76700.0
2013-12-05 09:30:00,51.75,51.86,51.37,51.42,28000.0,36.7849,36.8631,36.5148,36.5503,28000.0
2013-12-05 10:00:00,51.47,51.63,51.39,51.41,11600.0,36.5859,36.6996,36.529,36.5432,11600.0
2013-12-05 10:30:00,51.42,51.44,51.18,51.22,19200.0,36.5503,36.5646,36.3797,36.4082,19200.0
2013-12-05 11:00:00,51.22,51.32,51.2,51.28,15000.0,36.4082,36.4793,36.394,36.4508,15000.0
2013-12-05 11:30:00,51.28,51.32,51.23,51.28,14900.0,36.4508,36.4793,36.4153,36.4508,14900.0
2013-12-05 12:00:00,51.3,51.4,51.3,51.34,13000.0,36.465,36.5361,36.465,36.4935,13000.0
2013-12-05 12:30:00,51.35,51.43,51.32,51.42,22500.0,36.5006,36.5574,36.4793,36.5503,22500.0
2013-12-05 13:00:00,51.41,51.43,51.29,51.32,15700.0,36.5432,36.5574,36.4579,36.4793,15700.0
2013-12-05 13:30:00,51.32,51.37,51.22,51.29,28800.0,36.4793,36.5148,36.4082,36.4579,28800.0
2013-12-05 14:00:00,51.29,51.34,51.24,51.33,23100.0,36.4579,36.4935,36.4224,36.4864,23100.0
2013-12-05 14:30:00,51.33,51.35,51.25,51.27,27700.0,36.4864,36.5006,36.4295,36.4437,27700.0
2013-12-05 15:00:00,51.27,51.29,51.23,51.26,33000.0,36.4437,36.4579,36.4153,36.4366,33000.0
2013-12-05 15:30:00,51.25,51.4,51.25,51.39,103600.0,36.4295,36.5361,36.4295,36.529,103600.0
2013-12-06 09:30:00,51.99,51.99,51.78,51.82,29300.0,36.9555,36.9555,36.8062,36.8347,29300.0
2013-12-06 10:00:00,51.83,51.91,51.78,51.8,26800.0,36.8418,36.8986,36.8062,36.8205,26800.0
2013-12-06 10:30:00,51.78,51.82,51.71,51.78,26500.0,36.8062,36.8347,36.7565,36.8062,26500.0
2013-12-06 11:00:00,51.78,51.9,51.72,51.72,37200.0,36.8062,36.8915,36.7636,36.7636,37200.0
2013-12-06 11:30:00,51.73,51.79,51.73,51.77,31700.0,36.7707,36.8133,36.7707,36.7991,31700.0
2013-12-06 12:00:00,51.78,51.84,51.76,51.82,48000.0,36.8062,36.8489,36.792,36.8347,48000.0
2013-12-06 12:30:00,51.83,51.96,51.83,51.93,23900.0,36.8418,36.9342,36.8418,36.9129,23900.0
2013-12-06 13:00:00,51.94,52.05,51.94,52.04,11500.0,36.92,36.9982,36.92,36.991,11500.0
2013-12-06 13:30:00,52.04,52.21,52.04,52.15,51700.0,36.991,37.1119,36.991,37.0692,51700.0
2013-12-06 14:00:00,52.16,52.21,52.14,52.21,41800.0,37.0763,37.1119,37.0621,37.1119,41800.0
2013-12-06 14:30:00,52.2,52.21,52.13,52.15,15900.0,37.1048,37.1119,37.055,37.0692,15900.0
2013-12-06 15:00:00,52.15,52.16,52.12,52.12,11500.0,37.0692,37.0763,37.0479,37.0479,11500.0
2013-12-06 15:30:00,52.12,52.28,52.09,52.28,84200.0,37.0479,37.1616,37.0266,37.1616,84200.0
2013-12-09 09:30:00,52.35,52.53,52.14,52.39,86900.0,37.2114,37.3394,37.0621,37.2398,86900.0
2013-12-09 10:00:00,52.38,52.4,52.19,52.26,50500.0,37.2327,37.2469,37.0977,37.1474,50500.0
2013-12-09 10:30:00,52.28,52.33,52.22,52.32,19000.0,37.1616,37.1972,37.119,37.1901,19000.0
2013-12-09 11:00:00,52.31,52.33,52.28,52.31,12800.0,37.183,37.1972,37.1616,37.183,12800.0
2013-12-09 11:30:00,52.31,52.42,52.29,52.41,12000.0,37.183,37.2612,37.1688,37.2541,12000.0
2013-12-09 12:00:00,52.42,52.42,52.33,52.33,11700.0,37.2612,37.2612,37.1972,37.1972,11700.0
2013-12-09 12:30:00,52.35,52.35,52.27,52.28,19700.0,37.2114,37.2114,37.1545,37.1616,19700.0
2013-12-09 13:00:00,52.28,52.36,52.25,52.3,42300.0,37.1616,37.2185,37.1403,37.1759,42300.0
2013-12-09 13:30:00,52.31,52.37,52.28,52.31,108400.0,37.183,37.2256,37.1616,37.183,108400.0
2013-12-09 14:00:00,52.3,52.3,52.15,52.17,24900.0,37.1759,37.1759,37.0692,37.0835,24900.0
2013-12-09 14:30:00,52.18,52.21,52.06,52.07,38400.0,37.0906,37.1119,37.0053,37.0124,38400.0
2013-12-09 15:00:00,52.08,52.1,51.98,51.99,46300.0,37.0195,37.0337,36.9484,36.9555,46300.0
2013-12-09 15:30:00,51.99,52.25,51.99,52.24,147100.0,36.9555,37.1403,36.9555,37.1332,147100.0
2013-12-10 09:30:00,52.2,52.31,52.08,52.16,29400.0,37.1048,37.183,37.0195,37.0763,29400.0
2013-12-10 10:00:00,52.17,52.25,52.03,52.1,45300.0,37.0835,37.1403,36.9839,37.0337,45300.0
2013-12-10 10:30:00,52.1,52.16,52.05,52.1,27800.0,37.0337,37.0763,36.9982,37.0337,27800.0
2013-12-10 11:00:00,52.09,52.11,52.0,52.0,27800.0,37.0266,37.0408,36.9626,36.9626,27800.0
2013-12-10 11:30:00,52.0,52.0,51.83,51.85,71200.0,36.9626,36.9626,36.8418,36.856,71200.0
2013-12-10 12:00:00,51.85,51.96,51.82,51.9,37100.0,36.856,36.9342,36.8347,36.8915,37100.0
2013-12-10 12:30:00,51.89,51.96,51.89,51.95,41700.0,36.8844,36.9342,36.8844,36.9271,41700.0
2013-12-10 13:00:00,51.96,52.0,51.94,51.97,30900.0,36.9342,36.9626,36.92,36.9413,30900.0
2013-12-10 13:30:00,51.97,52.01,51.94,52.0,20800.0,36.9413,36.9697,36.92,36.9626,20800.0
2013-12-10 14:00:00,51.99,52.04,51.99,52.03,58000.0,36.9555,36.991,36.9555,36.9839,58000.0
2013-12-10 14:30:00,52.03,52.1,52.02,52.09,37600.0,36.9839,37.0337,36.9768,37.0266,37600.0
2013-12-10 15:00:00,52.09,52.14,52.03,52.09,97000.0,37.0266,37.0621,36.9839,37.0266,97000.0
2013-12-10 15:30:00,52.09,52.1,52.0,52.02,100600.0,37.0266,37.0337,36.9626,36.9768,100600.0
2013-12-11 09:30:00,51.95,52.25,51.83,51.86,33100.0,36.9271,37.1403,36.8418,36.8631,33100.0
2013-12-11 10:00:00,51.9,51.9,51.65,51.67,24200.0,36.8915,36.8915,36.7138,36.728,24200.0
2013-12-11 10:30:00,51.62,51.68,51.58,51.66,14900.0,36.6925,36.7352,36.6641,36.7209,14900.0
2013-12-11 11:00:00,51.67,51.67,51.54,51.55,29600.0,36.728,36.728,36.6356,36.6427,29600.0
2013-12-11 11:30:00,51.55,51.55,51.43,51.48,23900.0,36.6427,36.6427,36.5574,36.593,23900.0
2013-12-11 12:00:00,51.48,51.51,51.41,51.45,14900.0,36.593,36.6143,36.5432,36.5717,14900.0
2013-12-11 12:30:00,51.44,51.55,51.44,51.51,111500.0,36.5646,36.6427,36.5646,36.6143,111500.0
2013-12-11 13:00:00,51.52,51.66,51.52,51.6,40700.0,36.6214,36.7209,36.6214,36.6783,40700.0
2013-12-11 13:30:00,51.6,51.78,51.58,51.75,29100.0,36.6783,36.8062,36.6641,36.7849,29100.0
2013-12-11 14:00:00,51.78,51.78,51.61,51.68,28600.0,36.8062,36.8062,36.6854,36.7352,28600.0
2013-12-11 14:30:00,51.68,51.69,51.55,51.59,36500.0,36.7352,36.7423,36.6427,36.6712,36500.0
2013-12-11 15:00:00,51.57,51.6,51.45,51.46,34000.0,36.657,36.6783,36.5717,36.5788,34000.0
2013-12-11 15:30:00,51.47,51.51,51.32,51.39,107300.0,36.5859,36.6143,36.4793,36.529,107300.0
2013-12-12 09:30:00,51.3,51.49,51.25,51.39,23200.0,36.465,36.6001,36.4295,36.529,23200.0
2013-12-12 10:00:00,51.37,51.42,51.23,51.37,34400.0,36.5148,36.5503,36.4153,36.5148,34400.0
2013-12-12 10:30:00,51.37,51.42,51.33,51.4,23000.0,36.5148,36.5503,36.4864,36.5361,23000.0
2013-12-12 11:00:00,51.4,51.51,51.39,51.41,17600.0,36.5361,36.6143,36.529,36.5432,17600.0
2013-12-12 11:30:00,51.41,51.51,51.41,51.5,20100.0,36.5432,36.6143,36.5432,36.6072,20100.0
2013-12-12 12:00:00,51.48,51.52,51.33,51.37,28400.0,36.593,36.6214,36.4864,36.5148,28400.0
2013-12-12 12:30:00,51.36,51.44,51.34,51.35,19300.0,36.5077,36.5646,36.4935,36.5006,19300.0
2013-12-12 13:00:00,51.37,51.47,51.36,51.47,27500.0,36.5148,36.5859,36.5077,36.5859,27500.0
2013-12-12 13:30:00,51.47,51.52,51.39,51.42,31600.0,36.5859,36.6214,36.529,36.5503,31600.0
2013-12-12 14:00:00,51.41,51.53,51.41,51.51,39000.0,36.5432,36.6285,36.5432,36.6143,39000.0
2013-12-12 14:30:00,51.51,51.53,51.44,51.52,32300.0,36.6143,36.6285,36.5646,36.6214,32300.0
2013-12-12 15:00:00,51.52,51.52,51.46,51.48,37000.0,36.6214,36.6214,36.5788,36.593,37000.0
2013-12-12 15:30:00,51.47,51.51,51.3,51.33,124500.0,36.5859,36.6143,36.465,36.4864,124500.0
2013-12-13 09:30:00,51.47,51.75,51.41,51.47,24500.0,36.5859,36.7849,36.5432,36.5859,24500.0
2013-12-13 10:00:00,51.46,51.62,51.43,51.45,30800.0,36.5788,36.6925,36.5574,36.5717,30800.0
2013-12-13 10:30:00,51.43,51.51,51.31,51.31,37800.0,36.5574,36.6143,36.4722,36.4722,37800.0
2013-12-13 11:00:00,51.31,51.39,51.23,51.32,33200.0,36.4722,36.529,36.4153,36.4793,33200.0
2013-12-13 11:30:00,51.31,51.36,51.24,51.35,24800.0,36.4722,36.5077,36.4224,36.5006,24800.0
2013-12-13 12:00:00,51.34,51.42,51.28,51.42,34800.0,36.4935,36.5503,36.4508,36.5503,34800.0
2013-12-13 12:30:00,51.43,51.44,51.39,51.43,20200.0,36.5574,36.5646,36.529,36.5574,20200.0
2013-12-13 13:00:00,51.43,51.46,51.38,51.39,25800.0,36.5574,36.5788,36.5219,36.529,25800.0
2013-12-13 13:30:00,51.41,51.46,51.37,51.37,16700.0,36.5432,36.5788,36.5148,36.5148,16700.0
2013-12-13 14:00:00,51.36,51.39,51.2,51.26,35700.0,36.5077,36.529,36.394,36.4366,35700.0
2013-12-13 14:30:00,51.27,51.39,51.26,51.37,24700.0,36.4437,36.529,36.4366,36.5148,24700.0
2013-12-13 15:00:00,51.38,51.43,51.35,51.4,34300.0,36.5219,36.5574,36.5006,36.5361,34300.0
2013-12-13 15:30:00,51.4,51.4,51.2,51.22,120100.0,36.5361,36.5361,36.394,36.4082,120100.0
2013-12-16 09:30:00,51.02,51.1,50.89,51.04,55200.0,36.5657,36.623,36.4725,36.58,55200.0
2013-12-16 10:00:00,51.04,51.05,50.89,50.93,41200.0,36.58,36.5872,36.4725,36.5012,41200.0
2013-12-16 10:30:00,50.92,50.92,50.76,50.78,40900.0,36.494,36.494,36.3793,36.3937,40900.0
2013-12-16 11:00:00,50.79,50.84,50.75,50.8,42900.0,36.4008,36.4367,36.3722,36.408,42900.0
2013-12-16 11:30:00,50.81,50.87,50.77,50.87,35900.0,36.4152,36.4582,36.3865,36.4582,35900.0
2013-12-16 12:00:00,50.87,50.87,50.79,50.84,39900.0,36.4582,36.4582,36.4008,36.4367,39900.0
2013-12-16 12:30:00,50.83,50.86,50.81,50.84,21400.0,36.4295,36.451,36.4152,36.4367,21400.0
2013-12-16 13:00:00,50.84,50.84,50.72,50.78,28000.0,36.4367,36.4367,36.3507,36.3937,28000.0
2013-12-16 13:30:00,50.77,50.87,50.75,50.85,25000.0,36.3865,36.4582,36.3722,36.4438,25000.0
2013-12-16 14:00:00,50.86,50.94,50.84,50.87,36100.0,36.451,36.5083,36.4367,36.4582,36100.0
2013-12-16 14:30:00,50.86,50.87,50.8,50.8,35400.0,36.451,36.4582,36.408,36.408,35400.0
2013-12-16 15:00:00,50.81,50.84,50.75,50.79,103100.0,36.4152,36.4367,36.3722,36.4008,103100.0
2013-12-16 15:30:00,50.78,50.86,50.75,50.83,136600.0,36.3937,36.451,36.3722,36.4295,136600.0
2013-12-17 09:30:00,50.72,50.87,50.51,50.63,44800.0,36.3507,36.4582,36.2002,36.2862,44800.0
2013-12-17 10:00:00,50.63,50.72,50.6,50.66,34600.0,36.2862,36.3507,36.2647,36.3077,34600.0
2013-12-17 10:30:00,50.63,50.73,50.61,50.69,38200.0,36.2862,36.3578,36.2718,36.3292,38200.0
2013-12-17 11:00:00,50.68,50.68,50.59,50.61,34100.0,36.322,36.322,36.2575,36.2718,34100.0
2013-12-17 11:30:00,50.61,50.67,50.57,50.58,37900.0,36.2718,36.3148,36.2432,36.2503,37900.0
2013-12-17 12:00:00,50.57,50.63,50.55,50.63,33100.0,36.2432,36.2862,36.2288,36.2862,33100.0
2013-12-17 12:30:00,50.62,50.72,50.62,50.71,14100.0,36.279,36.3507,36.279,36.3435,14100.0
2013-12-17 13:00:00,50.72,50.73,50.66,50.73,22700.0,36.3507,36.3578,36.3077,36.3578,22700.0
2013-12-17 13:30:00,50.73,50.76,50.66,50.67,23700.0,36.3578,36.3793,36.3077,36.3148,23700.0
2013-12-17 14:00:00,50.68,50.77,50.64,50.75,32100.0,36.322,36.3865,36.2933,36.3722,32100.0
2013-12-17 14:30:00,50.75,50.75,50.68,50.71,25100.0,36.3722,36.3722,36.322,36.3435,25100.0
2013-12-17 15:00:00,50.71,50.74,50.68,50.73,34500.0,36.3435,36.365,36.322,36.3578,34500.0
2013-12-17 15:30:00,50.73,50.74,50.63,50.67,106900.0,36.3578,36.365,36.2862,36.3148,106900.0
2013-12-18 09:30:00,50.73,50.89,50.65,50.76,34600.0,36.3578,36.4725,36.3005,36.3793,34600.0
2013-12-18 10:00:00,50.81,50.82,50.66,50.68,25100.0,36.4152,36.4223,36.3077,36.322,25100.0
2013-12-18 10:30:00,50.67,50.67,50.5,50.63,28000.0,36.3148,36.3148,36.193,36.2862,28000.0
2013-12-18 11:00:00,50.64,50.65,50.58,50.58,21700.0,36.2933,36.3005,36.2503,36.2503,21700.0
2013-12-18 11:30:00,50.56,50.58,50.49,50.54,43000.0,36.236,36.2503,36.1858,36.2217,43000.0
2013-12-18 12:00:00,50.54,50.67,50.51,50.66,19800.0,36.2217,36.3148,36.2002,36.3077,19800.0
2013-12-18 12:30:00,50.66,50.7,50.59,50.6,21800.0,36.3077,36.3363,36.2575,36.2647,21800.0
2013-12-18 13:00:00,50.6,50.6,50.46,50.55,34000.0,36.2647,36.2647,36.1643,36.2288,34000.0
2013-12-18 13:30:00,50.55,50.77,50.51,50.71,60800.0,36.2288,36.3865,36.2002,36.3435,60800.0
2013-12-18 14:00:00,50.69,51.0,50.36,50.95,131600.0,36.3292,36.5513,36.0927,36.5155,131600.0
2013-12-18 14:30:00,50.97,51.12,50.91,51.12,104800.0,36.5298,36.6373,36.4868,36.6373,104800.0
2013-12-18 15:00:00,51.12,51.33,51.1,51.31,95800.0,36.6373,36.7878,36.623,36.7735,95800.0
2013-12-18 15:30:00,51.32,51.53,51.28,51.53,226600.0,36.7807,36.9312,36.752,36.9312,226600.0
2013-12-19 09:30:00,51.35,51.53,51.2,51.23,32700.0,36.8022,36.9312,36.6947,36.7162,32700.0
2013-12-19 10:00:00,51.21,51.29,51.19,51.26,39300.0,36.7018,36.7592,36.6875,36.7377,39300.0
2013-12-19 10:30:00,51.26,51.33,51.2,51.26,35100.0,36.7377,36.7878,36.6947,36.7377,35100.0
2013-12-19 11:00:00,51.24,51.31,51.2,51.27,26300.0,36.7233,36.7735,36.6947,36.7448,26300.0
2013-12-19 11:30:00,51.3,51.36,51.27,51.34,18700.0,36.7663,36.8093,36.7448,36.795,18700.0
2013-12-19 12:00:00,51.33,51.44,51.27,51.41,27500.0,36.7878,36.8667,36.7448,36.8452,27500.0
2013-12-19 12:30:00,51.41,51.41,51.36,51.37,15700.0,36.8452,36.8452,36.8093,36.8165,15700.0
2013-12-19 13:00:00,51.38,51.46,51.35,51.44,44100.0,36.8237,36.881,36.8022,36.8667,44100.0
2013-12-19 13:30:00,51.44,51.45,51.35,51.4,23400.0,36.8667,36.8739,36.8022,36.838,23400.0
2013-12-19 14:00:00,51.4,51.42,51.31,51.32,29700.0,36.838,36.8524,36.7735,36.7807,29700.0
2013-12-19 14:30:00,51.33,51.41,51.31,51.4,32100.0,36.7878,36.8452,36.7735,36.838,32100.0
2013-12-19 15:00:00,51.41,51.45,51.36,51.38,44400.0,36.8452,36.8739,36.8093,36.8237,44400.0
2013-12-19 15:30:00,51.37,51.42,51.3,51.4,132600.0,36.8165,36.8524,36.7663,36.838,132600.0
2013-12-20 09:30:00,51.27,51.77,51.27,51.67,151400.0,36.7448,37.1032,36.7448,37.0315,151400.0
2013-12-20 10:00:00,51.72,51.72,51.61,51.71,31100.0,37.0674,37.0674,36.9885,37.0602,31100.0
2013-12-20 10:30:00,51.69,51.74,51.69,51.69,13000.0,37.0459,37.0817,37.0459,37.0459,13000.0
2013-12-20 11:00:00,51.68,51.82,51.65,51.76,19200.0,37.0387,37.139,37.0172,37.096,19200.0
2013-12-20 11:30:00,51.76,51.89,51.75,51.84,28900.0,37.096,37.1892,37.0889,37.1534,28900.0
2013-12-20 12:00:00,51.86,51.94,51.83,51.92,20500.0,37.1677,37.225,37.1462,37.2107,20500.0
2013-12-20 12:30:00,51.92,52.0,51.91,51.97,15500.0,37.2107,37.268,37.2035,37.2465,15500.0
2013-12-20 13:00:00,51.96,51.99,51.92,51.95,15000.0,37.2394,37.2609,37.2107,37.2322,15000.0
2013-12-20 13:30:00,51.97,52.07,51.92,52.07,20100.0,37.2465,37.3182,37.2107,37.3182,20100.0
2013-12-20 14:00:00,52.05,52.05,51.96,52.0,20300.0,37.3039,37.3039,37.2394,37.268,20300.0
2013-12-20 14:30:00,51.97,52.05,51.97,51.99,21500.0,37.2465,37.3039,37.2465,37.2609,21500.0
2013-12-20 15:00:00,52.0,52.04,51.95,51.99,26300.0,37.268,37.2967,37.2322,37.2609,26300.0
2013-12-20 15:30:00,51.99,52.02,51.95,51.98,127000.0,37.2609,37.2824,37.2322,37.2537,127000.0
2013-12-23 09:30:00,52.44,52.52,52.04,52.13,41900.0,37.5834,37.6407,37.2967,37.3612,41900.0
2013-12-23 10:00:00,52.16,52.22,52.06,52.08,80400.0,37.3827,37.4257,37.311,37.3254,80400.0
2013-12-23 10:30:00,52.11,52.11,52.02,52.05,49300.0,37.3469,37.3469,37.2824,37.3039,49300.0
2013-12-23 11:00:00,52.05,52.2,52.02,52.2,30500.0,37.3039,37.4114,37.2824,37.4114,30500.0
2013-12-23 11:30:00,52.2,52.24,52.19,52.2,32500.0,37.4114,37.44,37.4042,37.4114,32500.0
2013-12-23 12:00:00,52.2,52.28,52.18,52.25,49800.0,37.4114,37.4687,37.397,37.4472,49800.0
2013-12-23 12:30:00,52.22,52.24,52.1,52.14,47100.0,37.4257,37.44,37.3397,37.3684,47100.0
2013-12-23 13:00:00,52.14,52.18,52.1,52.14,20500.0,37.3684,37.397,37.3397,37.3684,20500.0
2013-12-23 13:30:00,52.15,52.17,52.09,52.11,74400.0,37.3755,37.3899,37.3325,37.3469,74400.0
2013-12-23 14:00:00,52.13,52.2,52.07,52.16,45100.0,37.3612,37.4114,37.3182,37.3827,45100.0
2013-12-23 14:30:00,52.17,52.2,52.15,52.18,22500.0,37.3899,37.4114,37.3755,37.397,22500.0
2013-12-23 15:00:00,52.18,52.2,52.14,52.19,38700.0,37.397,37.4114,37.3684,37.4042,38700.0
2013-12-23 15:30:00,52.2,52.22,52.03,52.05,159900.0,37.4114,37.4257,37.2895,37.3039,159900.0
2013-12-24 09:30:00,52.08,52.31,51.98,52.05,24600.0,37.3254,37.4902,37.2537,37.3039,24600.0
2013-12-24 10:00:00,52.03,52.09,51.97,52.06,40700.0,37.2895,37.3325,37.2465,37.311,40700.0
2013-12-24 10:30:00,52.06,52.26,52.06,52.22,44500.0,37.311,37.4544,37.311,37.4257,44500.0
2013-12-24 11:00:00,52.21,52.22,52.09,52.12,38200.0,37.4185,37.4257,37.3325,37.354,38200.0
2013-12-24 11:30:00,52.12,52.18,52.1,52.16,26400.0,37.354,37.397,37.3397,37.3827,26400.0
2013-12-24 12:00:00,52.16,52.18,52.13,52.14,33700.0,37.3827,37.397,37.3612,37.3684,33700.0
2013-12-24 12:30:00,52.13,52.22,52.09,52.21,79900.0,37.3612,37.4257,37.3325,37.4185,79900.0
2013-12-26 09:30:00,53.74,53.74,52.2,52.28,50500.0,38.5151,38.5151,37.4114,37.4687,50500.0
2013-12-26 10:00:00,52.32,52.36,52.27,52.34,24700.0,37.4974,37.526,37.4615,37.5117,24700.0
2013-12-26 10:30:00,52.32,52.34,52.22,52.26,19500.0,37.4974,37.5117,37.4257,37.4544,19500.0
2013-12-26 11:00:00,52.28,52.32,52.23,52.29,14500.0,37.4687,37.4974,37.4329,37.4759,14500.0
2013-12-26 11:30:00,52.28,52.33,52.28,52.32,21200.0,37.4687,37.5045,37.4687,37.4974,21200.0
2013-12-26 12:00:00,52.32,52.32,52.25,52.3,22700.0,37.4974,37.4974,37.4472,37.483,22700.0
2013-12-26 12:30:00,52.3,52.36,52.27,52.34,38900.0,37.483,37.526,37.4615,37.5117,38900.0
2013-12-26 13:00:00,52.34,52.37,52.32,52.36,24300.0,37.5117,37.5332,37.4974,37.526,24300.0
2013-12-26 13:30:00,52.36,52.36,52.33,52.34,14500.0,37.526,37.526,37.5045,37.5117,14500.0
2013-12-26 14:00:00,52.36,52.38,52.3,52.37,38200.0,37.526,37.5404,37.483,37.5332,38200.0
2013-12-26 14:30:00,52.37,52.4,52.32,52.38,18500.0,37.5332,37.5547,37.4974,37.5404,18500.0
2013-12-26 15:00:00,52.38,52.42,52.36,52.37,24100.0,37.5404,37.569,37.526,37.5332,24100.0
2013-12-26 15:30:00,52.39,52.41,52.3,52.38,88800.0,37.5475,37.5619,37.483,37.5404,88800.0
2013-12-27 09:30:00,52.38,52.51,52.11,52.38,26100.0,37.5404,37.6335,37.3469,37.5404,26100.0
2013-12-27 10:00:00,52.37,52.45,52.12,52.15,57800.0,37.5332,37.5905,37.354,37.3755,57800.0
2013-12-27 10:30:00,52.12,52.16,52.08,52.16,17400.0,37.354,37.3827,37.3254,37.3827,17400.0
2013-12-27 11:00:00,52.13,52.18,52.1,52.13,18100.0,37.3612,37.397,37.3397,37.3612,18100.0
2013-12-27 11:30:00,52.15,52.18,52.1,52.13,29600.0,37.3755,37.397,37.3397,37.3612,29600.0
2013-12-27 12:00:00,52.13,52.13,52.05,52.06,21400.0,37.3612,37.3612,37.3039,37.311,21400.0
2013-12-27 12:30:00,52.07,52.08,52.05,52.08,17100.0,37.3182,37.3254,37.3039,37.3254,17100.0
2013-12-27 13:00:00,52.06,52.08,52.02,52.02,22800.0,37.311,37.3254,37.2824,37.2824,22800.0
2013-12-27 13:30:00,52.02,52.02,51.97,51.99,18500.0,37.2824,37.2824,37.2465,37.2609,18500.0
2013-12-27 14:00:00,51.99,52.01,51.95,52.0,39600.0,37.2609,37.2752,37.2322,37.268,39600.0
2013-12-27 14:30:00,52.0,52.06,52.0,52.04,22100.0,37.268,37.311,37.268,37.2967,22100.0
2013-12-27 15:00:00,52.04,52.08,52.03,52.03,17400.0,37.2967,37.3254,37.2895,37.2895,17400.0
2013-12-27 15:30:00,52.04,52.07,51.97,51.98,90000.0,37.2967,37.3182,37.2465,37.2537,90000.0
2013-12-30 09:30:00,51.96,52.3,51.9,52.09,34400.0,37.2394,37.483,37.1964,37.3325,34400.0
2013-12-30 10:00:00,52.09,52.26,52.07,52.22,20900.0,37.3325,37.4544,37.3182,37.4257,20900.0
2013-12-30 10:30:00,52.23,52.29,52.21,52.28,24700.0,37.4329,37.4759,37.4185,37.4687,24700.0
2013-12-30 11:00:00,52.25,52.29,52.19,52.22,31600.0,37.4472,37.4759,37.4042,37.4257,31600.0
2013-12-30 11:30:00,52.2,52.25,52.14,52.15,24200.0,37.4114,37.4472,37.3684,37.3755,24200.0
2013-12-30 12:00:00,52.15,52.15,52.03,52.03,30100.0,37.3755,37.3755,37.2895,37.2895,30100.0
2013-12-30 12:30:00,52.04,52.12,52.04,52.1,16500.0,37.2967,37.354,37.2967,37.3397,16500.0
2013-12-30 13:00:00,52.09,52.14,52.08,52.1,17600.0,37.3325,37.3684,37.3254,37.3397,17600.0
2013-12-30 13:30:00,52.11,52.15,52.07,52.08,20900.0,37.3469,37.3755,37.3182,37.3254,20900.0
2013-12-30 14:00:00,52.08,52.12,52.06,52.12,29800.0,37.3254,37.354,37.311,37.354,29800.0
2013-12-30 14:30:00,52.11,52.17,52.1,52.15,14600.0,37.3469,37.3899,37.3397,37.3755,14600.0
2013-12-30 15:00:00,52.15,52.18,52.13,52.16,31400.0,37.3755,37.397,37.3612,37.3827,31400.0
2013-12-30 15:30:00,52.15,52.25,52.15,52.25,144900.0,37.3755,37.4472,37.3755,37.4472,144900.0
2013-12-31 09:30:00,52.43,52.5,52.23,52.43,18700.0,37.5762,37.6264,37.4329,37.5762,18700.0
2013-12-31 10:00:00,52.46,52.48,52.3,52.37,20400.0,37.5977,37.612,37.483,37.5332,20400.0
2013-12-31 10:30:00,52.34,52.38,52.22,52.3,18200.0,37.5117,37.5404,37.4257,37.483,18200.0
2013-12-31 11:00:00,52.29,52.38,52.28,52.36,26600.0,37.4759,37.5404,37.4687,37.526,26600.0
2013-12-31 11:30:00,52.36,52.36,52.19,52.21,28100.0,37.526,37.526,37.4042,37.4185,28100.0
2013-12-31 12:00:00,52.19,52.28,52.19,52.24,18600.0,37.4042,37.4687,37.4042,37.44,18600.0
2013-12-31 12:30:00,52.22,52.29,52.22,52.29,14000.0,37.4257,37.4759,37.4257,37.4759,14000.0
2013-12-31 13:00:00,52.31,52.34,52.27,52.34,12700.0,37.4902,37.5117,37.4615,37.5117,12700.0
2013-12-31 13:30:00,52.34,52.35,52.3,52.31,18800.0,37.5117,37.5189,37.483,37.4902,18800.0
2013-12-31 14:00:00,52.32,52.36,52.31,52.33,25600.0,37.4974,37.526,37.4902,37.5045,25600.0
2013-12-31 14:30:00,52.34,52.35,52.25,52.26,27700.0,37.5117,37.5189,37.4472,37.4544,27700.0
2013-12-31 15:00:00,52.27,52.34,52.2,52.32,32800.0,37.4615,37.5117,37.4114,37.4974,32800.0
2013-12-31 15:30:00,52.33,52.43,52.29,52.36,97600.0,37.5045,37.5762,37.4759,37.526,97600.0
2014-01-02 09:30:00,52.15,52.38,51.72,51.95,52300.0,37.3755,37.5404,37.0674,37.2322,52300.0
2014-01-02 10:00:00,51.93,51.99,51.76,51.8,43700.0,37.2179,37.2609,37.096,37.1247,43700.0
2014-01-02 10:30:00,51.79,51.89,51.71,51.79,35200.0,37.1175,37.1892,37.0602,37.1175,35200.0
2014-01-02 11:00:00,51.79,51.79,51.61,51.61,41500.0,37.1175,37.1175,36.9885,36.9885,41500.0
2014-01-02 11:30:00,51.6,51.62,51.42,51.5,34700.0,36.9814,36.9957,36.8524,36.9097,34700.0
2014-01-02 12:00:00,51.48,51.56,51.48,51.52,27400.0,36.8954,36.9527,36.8954,36.924,27400.0
2014-01-02 12:30:00,51.5,51.55,51.45,51.51,28900.0,36.9097,36.9455,36.8739,36.9169,28900.0
2014-01-02 13:00:00,51.49,51.57,51.45,51.46,33500.0,36.9025,36.9599,36.8739,36.881,33500.0
2014-01-02 13:30:00,51.45,51.48,51.37,51.38,42600.0,36.8739,36.8954,36.8165,36.8237,42600.0
2014-01-02 14:00:00,51.38,51.44,51.25,51.27,55500.0,36.8237,36.8667,36.7305,36.7448,55500.0
2014-01-02 14:30:00,51.27,51.43,51.26,51.37,46400.0,36.7448,36.8595,36.7377,36.8165,46400.0
2014-01-02 15:00:00,51.38,51.46,51.34,51.42,60800.0,36.8237,36.881,36.795,36.8524,60800.0
2014-01-02 15:30:00,51.41,51.54,51.39,51.45,137700.0,36.8452,36.9384,36.8308,36.8739,137700.0
2014-01-03 09:30:00,51.5,51.67,51.32,51.54,25900.0,36.9097,37.0315,36.7807,36.9384,25900.0
2014-01-03 10:00:00,51.54,51.66,51.51,51.58,27800.0,36.9384,37.0244,36.9169,36.967,27800.0
2014-01-03 10:30:00,51.61,51.65,51.52,51.54,37500.0,36.9885,37.0172,36.924,36.9384,37500.0
2014-01-03 11:00:00,51.55,51.58,51.32,51.32,24500.0,36.9455,36.967,36.7807,36.7807,24500.0
2014-01-03 11:30:00,51.32,51.39,51.29,51.33,22300.0,36.7807,36.8308,36.7592,36.7878,22300.0
2014-01-03 12:00:00,51.33,51.35,51.28,51.32,20700.0,36.7878,36.8022,36.752,36.7807,20700.0
2014-01-03 12:30:00,51.3,51.32,51.18,51.19,23100.0,36.7663,36.7807,36.6803,36.6875,23100.0
2014-01-03 13:00:00,51.2,51.2,51.15,51.17,18400.0,36.6947,36.6947,36.6588,36.6732,18400.0
2014-01-03 13:30:00,51.17,51.17,51.01,51.05,57800.0,36.6732,36.6732,36.5585,36.5872,57800.0
2014-01-03 14:00:00,51.05,51.1,51.01,51.1,48000.0,36.5872,36.623,36.5585,36.623,48000.0
2014-01-03 14:30:00,51.1,51.22,51.07,51.21,46900.0,36.623,36.709,36.6015,36.7018,46900.0
2014-01-03 15:00:00,51.21,51.3,51.19,51.26,40400.0,36.7018,36.7663,36.6875,36.7377,40400.0
2014-01-03 15:30:00,51.26,51.3,51.09,51.13,117700.0,36.7377,36.7663,36.6158,36.6445,117700.0
2014-01-06 09:30:00,51.18,51.39,51.0,51.14,23300.0,36.6803,36.8308,36.5513,36.6517,23300.0
2014-01-06 10:00:00,51.12,51.25,51.01,51.17,22700.0,36.6373,36.7305,36.5585,36.6732,22700.0
2014-01-06 10:30:00,51.16,51.22,51.11,51.14,27500.0,36.666,36.709,36.6302,36.6517,27500.0
2014-01-06 11:00:00,51.12,51.15,51.01,51.05,30300.0,36.6373,36.6588,36.5585,36.5872,30300.0
2014-01-06 11:30:00,51.07,51.07,50.92,50.99,23300.0,36.6015,36.6015,36.494,36.5442,23300.0
2014-01-06 12:00:00,50.97,51.01,50.91,50.91,14400.0,36.5298,36.5585,36.4868,36.4868,14400.0
2014-01-06 12:30:00,50.91,51.0,50.85,50.96,20400.0,36.4868,36.5513,36.4438,36.5227,20400.0
2014-01-06 13:00:00,50.96,50.97,50.87,50.89,15100.0,36.5227,36.5298,36.4582,36.4725,15100.0
2014-01-06 13:30:00,50.89,51.07,50.85,51.04,23600.0,36.4725,36.6015,36.4438,36.58,23600.0
2014-01-06 14:00:00,51.05,51.06,50.92,50.93,29000.0,36.5872,36.5943,36.494,36.5012,29000.0
2014-01-06 14:30:00,50.92,51.07,50.92,51.04,25000.0,36.494,36.6015,36.494,36.58,25000.0
2014-01-06 15:00:00,51.02,51.06,50.97,51.0,30600.0,36.5657,36.5943,36.5298,36.5513,30600.0
2014-01-06 15:30:00,51.0,51.05,50.93,50.99,76200.0,36.5513,36.5872,36.5012,36.5442,76200.0
2014-01-07 09:30:00,51.02,51.23,51.0,51.18,40400.0,36.5657,36.7162,36.5513,36.6803,40400.0
2014-01-07 10:00:00,51.19,51.31,51.13,51.23,26000.0,36.6875,36.7735,36.6445,36.7162,26000.0
2014-01-07 10:30:00,51.23,51.31,51.17,51.23,18500.0,36.7162,36.7735,36.6732,36.7162,18500.0
2014-01-07 11:00:00,51.23,51.25,51.08,51.11,21000.0,36.7162,36.7305,36.6087,36.6302,21000.0
2014-01-07 11:30:00,51.1,51.11,51.03,51.05,25700.0,36.623,36.6302,36.5728,36.5872,25700.0
2014-01-07 12:00:00,51.05,51.07,50.98,51.0,20300.0,36.5872,36.6015,36.537,36.5513,20300.0
2014-01-07 12:30:00,51.0,51.04,51.0,51.02,13700.0,36.5513,36.58,36.5513,36.5657,13700.0
2014-01-07 13:00:00,51.02,51.08,51.02,51.05,22300.0,36.5657,36.6087,36.5657,36.5872,22300.0
2014-01-07 13:30:00,51.05,51.08,51.0,51.02,28800.0,36.5872,36.6087,36.5513,36.5657,28800.0
2014-01-07 14:00:00,51.0,51.09,50.92,51.07,25400.0,36.5513,36.6158,36.494,36.6015,25400.0
2014-01-07 14:30:00,51.08,51.12,51.02,51.06,19600.0,36.6087,36.6373,36.5657,36.5943,19600.0
2014-01-07 15:00:00,51.06,51.13,51.06,51.07,20200.0,36.5943,36.6445,36.5943,36.6015,20200.0
2014-01-07 15:30:00,51.07,51.14,51.04,51.05,95800.0,36.6015,36.6517,36.58,36.5872,95800.0
2014-01-08 09:30:00,51.03,51.07,50.64,50.77,186700.0,36.5728,36.6015,36.2933,36.3865,186700.0
2014-01-08 10:00:00,50.77,50.92,50.73,50.88,25900.0,36.3865,36.494,36.3578,36.4653,25900.0
2014-01-08 10:30:00,50.88,50.91,50.81,50.88,27200.0,36.4653,36.4868,36.4152,36.4653,27200.0
2014-01-08 11:00:00,50.9,50.91,50.75,50.76,38500.0,36.4797,36.4868,36.3722,36.3793,38500.0
2014-01-08 11:30:00,50.77,50.97,50.77,50.93,101900.0,36.3865,36.5298,36.3865,36.5012,101900.0
2014-01-08 12:00:00,50.94,50.95,50.9,50.93,15900.0,36.5083,36.5155,36.4797,36.5012,15900.0
2014-01-08 12:30:00,50.94,50.94,50.87,50.93,27500.0,36.5083,36.5083,36.4582,36.5012,27500.0
2014-01-08 13:00:00,50.94,50.96,50.88,50.94,26300.0,36.5083,36.5227,36.4653,36.5083,26300.0
2014-01-08 13:30:00,50.95,50.97,50.9,50.92,28800.0,36.5155,36.5298,36.4797,36.494,28800.0
2014-01-08 14:00:00,50.9,51.0,50.82,50.9,71100.0,36.4797,36.5513,36.4223,36.4797,71100.0
2014-01-08 14:30:00,50.9,50.95,50.88,50.89,43500.0,36.4797,36.5155,36.4653,36.4725,43500.0
2014-01-08 15:00:00,50.89,50.94,50.88,50.89,55300.0,36.4725,36.5083,36.4653,36.4725,55300.0
2014-01-08 15:30:00,50.89,50.97,50.89,50.89,132900.0,36.4725,36.5298,36.4725,36.4725,132900.0
2014-01-09 09:30:00,51.13,51.18,50.83,51.0,37600.0,36.6445,36.6803,36.4295,36.5513,37600.0
2014-01-09 10:00:00,51.04,51.09,50.94,50.99,28500.0,36.58,36.6158,36.5083,36.5442,28500.0
2014-01-09 10:30:00,50.99,51.05,50.86,50.9,35900.0,36.5442,36.5872,36.451,36.4797,35900.0
2014-01-09 11:00:00,50.9,50.94,50.86,50.88,32900.0,36.4797,36.5083,36.451,36.4653,32900.0
2014-01-09 11:30:00,50.9,50.94,50.87,50.9,23300.0,36.4797,36.5083,36.4582,36.4797,23300.0
2014-01-09 12:00:00,50.92,50.96,50.87,50.96,17700.0,36.494,36.5227,36.4582,36.5227,17700.0
2014-01-09 12:30:00,50.95,51.05,50.95,51.05,13500.0,36.5155,36.5872,36.5155,36.5872,13500.0
2014-01-09 13:00:00,51.06,51.13,51.05,51.12,30300.0,36.5943,36.6445,36.5872,36.6373,30300.0
2014-01-09 13:30:00,51.13,51.13,51.04,51.1,26400.0,36.6445,36.6445,36.58,36.623,26400.0
2014-01-09 14:00:00,51.1,51.11,51.0,51.06,29000.0,36.623,36.6302,36.5513,36.5943,29000.0
2014-01-09 14:30:00,51.06,51.12,51.02,51.08,23200.0,36.5943,36.6373,36.5657,36.6087,23200.0
2014-01-09 15:00:00,51.08,51.12,51.03,51.12,56400.0,36.6087,36.6373,36.5728,36.6373,56400.0
2014-01-09 15:30:00,51.11,51.14,51.08,51.12,108600.0,36.6302,36.6517,36.6087,36.6373,108600.0
2014-01-10 09:30:00,51.41,51.49,51.29,51.29,77700.0,36.8452,36.9025,36.7592,36.7592,77700.0
2014-01-10 10:00:00,51.29,51.36,51.04,51.24,55300.0,36.7592,36.8093,36.58,36.7233,55300.0
2014-01-10 10:30:00,51.25,51.27,51.15,51.18,18400.0,36.7305,36.7448,36.6588,36.6803,18400.0
2014-01-10 11:00:00,51.2,51.2,51.06,51.09,20700.0,36.6947,36.6947,36.5943,36.6158,20700.0
2014-01-10 11:30:00,51.1,51.16,51.07,51.1,28400.0,36.623,36.666,36.6015,36.623,28400.0
2014-01-10 12:00:00,51.11,51.22,51.09,51.2,16700.0,36.6302,36.709,36.6158,36.6947,16700.0
2014-01-10 12:30:00,51.2,51.28,51.16,51.16,18500.0,36.6947,36.752,36.666,36.666,18500.0
2014-01-10 13:00:00,51.13,51.18,51.11,51.15,16200.0,36.6445,36.6803,36.6302,36.6588,16200.0
2014-01-10 13:30:00,51.15,51.18,51.05,51.08,18800.0,36.6588,36.6803,36.5872,36.6087,18800.0
2014-01-10 14:00:00,51.08,51.16,51.07,51.1,32100.0,36.6087,36.666,36.6015,36.623,32100.0
2014-01-10 14:30:00,51.1,51.14,51.04,51.06,24900.0,36.623,36.6517,36.58,36.5943,24900.0
2014-01-10 15:00:00,51.06,51.18,51.06,51.11,27800.0,36.5943,36.6803,36.5943,36.6302,27800.0
2014-01-10 15:30:00,51.12,51.21,51.1,51.16,75700.0,36.6373,36.7018,36.623,36.666,75700.0
2014-01-13 09:30:00,51.03,51.24,50.99,51.11,41500.0,36.5728,36.7233,36.5442,36.6302,41500.0
2014-01-13 10:00:00,51.12,51.18,51.06,51.13,16600.0,36.6373,36.6803,36.5943,36.6445,16600.0
2014-01-13 10:30:00,51.12,51.16,51.1,51.12,39100.0,36.6373,36.666,36.623,36.6373,39100.0
2014-01-13 11:00:00,51.1,51.12,51.02,51.04,30100.0,36.623,36.6373,36.5657,36.58,30100.0
2014-01-13 11:30:00,51.05,51.07,50.96,50.97,27200.0,36.5872,36.6015,36.5227,36.5298,27200.0
2014-01-13 12:00:00,50.97,50.99,50.87,50.9,21100.0,36.5298,36.5442,36.4582,36.4797,21100.0
2014-01-13 12:30:00,50.91,50.93,50.87,50.9,28200.0,36.4868,36.5012,36.4582,36.4797,28200.0
2014-01-13 13:00:00,50.88,50.9,50.73,50.75,31100.0,36.4653,36.4797,36.3578,36.3722,31100.0
2014-01-13 13:30:00,50.76,50.8,50.68,50.78,43700.0,36.3793,36.408,36.322,36.3937,43700.0
2014-01-13 14:00:00,50.76,50.81,50.66,50.67,55500.0,36.3793,36.4152,36.3077,36.3148,55500.0
2014-01-13 14:30:00,50.67,50.78,50.67,50.78,117600.0,36.3148,36.3937,36.3148,36.3937,117600.0
2014-01-13 15:00:00,50.77,50.78,50.5,50.51,121900.0,36.3865,36.3937,36.193,36.2002,121900.0
2014-01-13 15:30:00,50.51,50.55,50.4,50.5,86300.0,36.2002,36.2288,36.1213,36.193,86300.0
2014-01-14 09:30:00,50.54,50.74,50.46,50.64,23200.0,36.2217,36.365,36.1643,36.2933,23200.0
2014-01-14 10:00:00,50.7,50.72,50.55,50.68,9500.0,36.3363,36.3507,36.2288,36.322,9500.0
2014-01-14 10:30:00,50.69,50.83,50.66,50.8,10400.0,36.3292,36.4295,36.3077,36.408,10400.0
2014-01-14 11:00:00,50.81,50.89,50.79,50.83,12400.0,36.4152,36.4725,36.4008,36.4295,12400.0
2014-01-14 11:30:00,50.82,50.87,50.76,50.79,8200.0,36.4223,36.4582,36.3793,36.4008,8200.0
2014-01-14 12:00:00,50.78,50.82,50.72,50.75,10800.0,36.3937,36.4223,36.3507,36.3722,10800.0
2014-01-14 12:30:00,50.77,50.88,50.74,50.81,5900.0,36.3865,36.4653,36.365,36.4152,5900.0
2014-01-14 13:00:00,50.81,50.83,50.73,50.75,14000.0,36.4152,36.4295,36.3578,36.3722,14000.0
2014-01-14 13:30:00,50.75,50.8,50.67,50.71,9300.0,36.3722,36.408,36.3148,36.3435,9300.0
2014-01-14 14:00:00,50.7,50.72,50.62,50.71,21300.0,36.3363,36.3507,36.279,36.3435,21300.0
2014-01-14 14:30:00,50.72,50.76,50.66,50.68,19800.0,36.3507,36.3793,36.3077,36.322,19800.0
2014-01-14 15:00:00,50.69,50.8,50.69,50.79,14800.0,36.3292,36.408,36.3292,36.4008,14800.0
2014-01-14 15:30:00,50.78,50.82,50.72,50.78,60100.0,36.3937,36.4223,36.3507,36.3937,60100.0
2014-01-15 09:30:00,51.06,51.12,50.76,50.82,43500.0,36.5943,36.6373,36.3793,36.4223,43500.0
2014-01-15 10:00:00,50.85,50.95,50.82,50.86,15300.0,36.4438,36.5155,36.4223,36.451,15300.0
2014-01-15 10:30:00,50.88,50.88,50.76,50.78,27600.0,36.4653,36.4653,36.3793,36.3937,27600.0
2014-01-15 11:00:00,50.78,50.89,50.76,50.78,34300.0,36.3937,36.4725,36.3793,36.3937,34300.0
2014-01-15 11:30:00,50.78,50.78,50.62,50.67,47100.0,36.3937,36.3937,36.279,36.3148,47100.0
2014-01-15 12:00:00,50.68,50.76,50.65,50.67,12600.0,36.322,36.3793,36.3005,36.3148,12600.0
2014-01-15 12:30:00,50.69,50.72,50.65,50.71,14500.0,36.3292,36.3507,36.3005,36.3435,14500.0
2014-01-15 13:00:00,50.71,50.76,50.66,50.69,27700.0,36.3435,36.3793,36.3077,36.3292,27700.0
2014-01-15 13:30:00,50.69,50.75,50.68,50.72,19900.0,36.3292,36.3722,36.322,36.3507,19900.0
2014-01-15 14:00:00,50.73,50.76,50.69,50.71,15400.0,36.3578,36.3793,36.3292,36.3435,15400.0
2014-01-15 14:30:00,50.72,50.77,50.7,50.77,11500.0,36.3507,36.3865,36.3363,36.3865,11500.0
2014-01-15 15:00:00,50.76,50.84,50.74,50.75,19200.0,36.3793,36.4367,36.365,36.3722,19200.0
2014-01-15 15:30:00,50.75,50.88,50.75,50.87,74200.0,36.3722,36.4653,36.3722,36.4582,74200.0
2014-01-16 09:30:00,50.59,50.75,50.45,50.61,49100.0,36.2575,36.3722,36.1572,36.2718,49100.0
2014-01-16 10:00:00,50.59,50.62,50.45,50.49,27900.0,36.2575,36.279,36.1572,36.1858,27900.0
2014-01-16 10:30:00,50.49,50.49,50.41,50.42,23700.0,36.1858,36.1858,36.1285,36.1357,23700.0
2014-01-16 11:00:00,50.41,50.43,50.35,50.4,20500.0,36.1285,36.1428,36.0855,36.1213,20500.0
2014-01-16 11:30:00,50.4,50.58,50.4,50.52,16700.0,36.1213,36.2503,36.1213,36.2073,16700.0
2014-01-16 12:00:00,50.51,50.53,50.42,50.44,11400.0,36.2002,36.2145,36.1357,36.15,11400.0
2014-01-16 12:30:00,50.46,50.49,50.4,50.4,12400.0,36.1643,36.1858,36.1213,36.1213,12400.0
2014-01-16 13:00:00,50.4,50.44,50.37,50.44,14100.0,36.1213,36.15,36.0998,36.15,14100.0
2014-01-16 13:30:00,50.43,50.45,50.39,50.41,19200.0,36.1428,36.1572,36.1142,36.1285,19200.0
2014-01-16 14:00:00,50.4,50.45,50.36,50.41,44600.0,36.1213,36.1572,36.0927,36.1285,44600.0
2014-01-16 14:30:00,50.4,50.46,50.38,50.45,37600.0,36.1213,36.1643,36.107,36.1572,37600.0
2014-01-16 15:00:00,50.45,50.45,50.4,50.43,30700.0,36.1572,36.1572,36.1213,36.1428,30700.0
2014-01-16 15:30:00,50.43,50.51,50.37,50.51,100700.0,36.1428,36.2002,36.0998,36.2002,100700.0
2014-01-17 09:30:00,50.35,50.48,50.21,50.41,109400.0,36.0855,36.1787,35.9852,36.1285,109400.0
2014-01-17 10:00:00,50.4,50.48,50.26,50.28,37400.0,36.1213,36.1787,36.021,36.0353,37400.0
2014-01-17 10:30:00,50.28,50.32,50.27,50.27,20500.0,36.0353,36.064,36.0282,36.0282,20500.0
2014-01-17 11:00:00,50.29,50.37,50.28,50.29,21500.0,36.0425,36.0998,36.0353,36.0425,21500.0
2014-01-17 11:30:00,50.3,50.42,50.29,50.4,58500.0,36.0497,36.1357,36.0425,36.1213,58500.0
2014-01-17 12:00:00,50.41,50.51,50.41,50.51,17800.0,36.1285,36.2002,36.1285,36.2002,17800.0
2014-01-17 12:30:00,50.52,50.6,50.49,50.55,18200.0,36.2073,36.2647,36.1858,36.2288,18200.0
2014-01-17 13:00:00,50.52,50.53,50.41,50.47,26500.0,36.2073,36.2145,36.1285,36.1715,26500.0
2014-01-17 13:30:00,50.46,50.57,50.45,50.56,22300.0,36.1643,36.2432,36.1572,36.236,22300.0
2014-01-17 14:00:00,50.55,50.6,50.52,50.54,19300.0,36.2288,36.2647,36.2073,36.2217,19300.0
2014-01-17 14:30:00,50.54,50.54,50.42,50.44,36800.0,36.2217,36.2217,36.1357,36.15,36800.0
2014-01-17 15:00:00,50.44,50.48,50.38,50.44,36000.0,36.15,36.1787,36.107,36.15,36000.0
2014-01-17 15:30:00,50.43,50.57,50.33,50.51,270600.0,36.1428,36.2432,36.0712,36.2002,270600.0
2014-01-21 09:30:00,50.9,50.99,50.47,50.58,90700.0,36.4797,36.5442,36.1715,36.2503,90700.0
2014-01-21 10:00:00,50.6,50.71,50.51,50.63,122700.0,36.2647,36.3435,36.2002,36.2862,122700.0
2014-01-21 10:30:00,50.64,50.66,50.58,50.61,30400.0,36.2933,36.3077,36.2503,36.2718,30400.0
2014-01-21 11:00:00,50.6,50.65,50.32,50.32,43300.0,36.2647,36.3005,36.064,36.064,43300.0
2014-01-21 11:30:00,50.31,50.39,50.3,50.35,51000.0,36.0568,36.1142,36.0497,36.0855,51000.0
2014-01-21 12:00:00,50.36,50.41,50.25,50.4,41900.0,36.0927,36.1285,36.0138,36.1213,41900.0
2014-01-21 12:30:00,50.4,50.47,50.4,50.47,17900.0,36.1213,36.1715,36.1213,36.1715,17900.0
2014-01-21 13:00:00,50.48,50.59,50.47,50.52,19500.0,36.1787,36.2575,36.1715,36.2073,19500.0
2014-01-21 13:30:00,50.51,50.64,50.51,50.58,22400.0,36.2002,36.2933,36.2002,36.2503,22400.0
2014-01-21 14:00:00,50.59,50.65,50.57,50.59,19400.0,36.2575,36.3005,36.2432,36.2575,19400.0
2014-01-21 14:30:00,50.58,50.62,50.47,50.5,33300.0,36.2503,36.279,36.1715,36.193,33300.0
2014-01-21 15:00:00,50.5,50.51,50.4,50.46,75700.0,36.193,36.2002,36.1213,36.1643,75700.0
2014-01-21 15:30:00,50.46,50.53,50.43,50.47,93600.0,36.1643,36.2145,36.1428,36.1715,93600.0
2014-01-22 09:30:00,50.69,50.79,50.42,50.69,43400.0,36.3292,36.4008,36.1357,36.3292,43400.0
2014-01-22 10:00:00,50.68,50.72,50.54,50.71,54200.0,36.322,36.3507,36.2217,36.3435,54200.0
2014-01-22 10:30:00,50.7,50.73,50.58,50.63,60700.0,36.3363,36.3578,36.2503,36.2862,60700.0
2014-01-22 11:00:00,50.62,50.73,50.6,50.64,52100.0,36.279,36.3578,36.2647,36.2933,52100.0
2014-01-22 11:30:00,50.64,50.71,50.62,50.65,59800.0,36.2933,36.3435,36.279,36.3005,59800.0
2014-01-22 12:00:00,50.65,50.75,50.63,50.72,16300.0,36.3005,36.3722,36.2862,36.3507,16300.0
2014-01-22 12:30:00,50.72,50.77,50.69,50.69,18200.0,36.3507,36.3865,36.3292,36.3292,18200.0
2014-01-22 13:00:00,50.69,50.72,50.64,50.69,16200.0,36.3292,36.3507,36.2933,36.3292,16200.0
2014-01-22 13:30:00,50.7,50.72,50.61,50.72,34100.0,36.3363,36.3507,36.2718,36.3507,34100.0
2014-01-22 14:00:00,50.75,50.77,50.72,50.72,13300.0,36.3722,36.3865,36.3507,36.3507,13300.0
2014-01-22 14:30:00,50.73,50.77,50.68,50.74,24900.0,36.3578,36.3865,36.322,36.365,24900.0
2014-01-22 15:00:00,50.73,50.75,50.68,50.71,64400.0,36.3578,36.3722,36.322,36.3435,64400.0
2014-01-22 15:30:00,50.7,50.76,50.68,50.7,73600.0,36.3363,36.3793,36.322,36.3363,73600.0
2014-01-23 09:30:00,50.54,50.75,50.18,50.18,30400.0,36.2217,36.3722,35.9637,35.9637,30400.0
2014-01-23 10:00:00,50.17,50.3,50.14,50.18,33800.0,35.9565,36.0497,35.935,35.9637,33800.0
2014-01-23 10:30:00,50.18,50.29,50.13,50.13,75000.0,35.9637,36.0425,35.9278,35.9278,75000.0
2014-01-23 11:00:00,50.15,50.15,50.04,50.13,61300.0,35.9422,35.9422,35.8633,35.9278,61300.0
2014-01-23 11:30:00,50.12,50.12,50.04,50.11,13100.0,35.9206,35.9206,35.8633,35.9135,13100.0
2014-01-23 12:00:00,50.13,50.14,50.01,50.09,25300.0,35.9278,35.935,35.8418,35.8991,25300.0
2014-01-23 12:30:00,50.09,50.25,50.08,50.16,53900.0,35.8991,36.0138,35.892,35.9493,53900.0
2014-01-23 13:00:00,50.17,50.17,50.07,50.08,28300.0,35.9565,35.9565,35.8848,35.892,28300.0
2014-01-23 13:30:00,50.08,50.1,50.01,50.04,42900.0,35.892,35.9063,35.8418,35.8633,42900.0
2014-01-23 14:00:00,50.04,50.06,49.97,50.03,49000.0,35.8633,35.8776,35.8131,35.8561,49000.0
2014-01-23 14:30:00,50.04,50.12,50.04,50.11,37200.0,35.8633,35.9206,35.8633,35.9135,37200.0
2014-01-23 15:00:00,50.11,50.12,50.07,50.08,58900.0,35.9135,35.9206,35.8848,35.892,58900.0
2014-01-23 15:30:00,50.08,50.16,50.03,50.14,162700.0,35.892,35.9493,35.8561,35.935,162700.0
2014-01-24 09:30:00,49.7,49.84,49.63,49.66,52700.0,35.6196,35.72,35.5695,35.591,52700.0
2014-01-24 10:00:00,49.64,49.75,49.48,49.6,63000.0,35.5766,35.6555,35.462,35.548,63000.0
2014-01-24 10:30:00,49.61,49.61,49.38,49.47,65600.0,35.5551,35.5551,35.3903,35.4548,65600.0
2014-01-24 11:00:00,49.46,49.59,49.31,49.36,58200.0,35.4476,35.5408,35.3401,35.376,58200.0
2014-01-24 11:30:00,49.35,49.49,49.31,49.47,31800.0,35.3688,35.4691,35.3401,35.4548,31800.0
2014-01-24 12:00:00,49.48,49.49,49.32,49.34,35600.0,35.462,35.4691,35.3473,35.3616,35600.0
2014-01-24 12:30:00,49.33,49.36,49.12,49.16,32500.0,35.3545,35.376,35.204,35.2326,32500.0
2014-01-24 13:00:00,49.16,49.22,49.09,49.11,27600.0,35.2326,35.2756,35.1825,35.1968,27600.0
2014-01-24 13:30:00,49.12,49.2,49.09,49.16,33800.0,35.204,35.2613,35.1825,35.2326,33800.0
2014-01-24 14:00:00,49.17,49.17,48.98,49.03,52800.0,35.2398,35.2398,35.1036,35.1395,52800.0
2014-01-24 14:30:00,49.03,49.08,49.0,49.01,35200.0,35.1395,35.1753,35.118,35.1251,35200.0
2014-01-24 15:00:00,49.0,49.02,48.92,48.95,65000.0,35.118,35.1323,35.0606,35.0821,65000.0
2014-01-24 15:30:00,48.95,49.02,48.8,48.81,161200.0,35.0821,35.1323,34.9746,34.9818,161200.0
2014-01-27 09:30:00,48.6,48.93,47.52,48.87,41300.0,34.8313,35.0678,34.0572,35.0248,41300.0
2014-01-27 10:00:00,48.85,48.85,48.69,48.7,50300.0,35.0104,35.0104,34.8958,34.9029,50300.0
2014-01-27 10:30:00,48.7,48.92,48.7,48.85,51900.0,34.9029,35.0606,34.9029,35.0104,51900.0
2014-01-27 11:00:00,48.85,48.94,48.75,48.85,67500.0,35.0104,35.075,34.9388,35.0104,67500.0
2014-01-27 11:30:00,48.84,48.85,48.72,48.74,47300.0,35.0033,35.0104,34.9173,34.9316,47300.0
2014-01-27 12:00:00,48.74,48.74,48.55,48.64,52700.0,34.9316,34.9316,34.7954,34.8599,52700.0
2014-01-27 12:30:00,48.63,48.76,48.59,48.71,38900.0,34.8528,34.9459,34.8241,34.9101,38900.0
2014-01-27 13:00:00,48.71,48.9,48.69,48.85,38000.0,34.9101,35.0463,34.8958,35.0104,38000.0
2014-01-27 13:30:00,48.87,49.04,48.82,48.97,36200.0,35.0248,35.1466,34.9889,35.0965,36200.0
2014-01-27 14:00:00,48.99,49.05,48.96,49.01,40400.0,35.1108,35.1538,35.0893,35.1251,40400.0
2014-01-27 14:30:00,49.01,49.14,49.0,49.13,37100.0,35.1251,35.2183,35.118,35.2111,37100.0
2014-01-27 15:00:00,49.13,49.13,48.92,48.93,74700.0,35.2111,35.2111,35.0606,35.0678,74700.0
2014-01-27 15:30:00,48.92,49.01,48.75,48.76,154300.0,35.0606,35.1251,34.9388,34.9459,154300.0
2014-01-28 09:30:00,48.82,49.1,48.78,49.0,37800.0,34.9889,35.1896,34.9603,35.118,37800.0
2014-01-28 10:00:00,48.99,49.16,48.97,49.02,35300.0,35.1108,35.2326,35.0965,35.1323,35300.0
2014-01-28 10:30:00,49.02,49.09,48.98,49.06,33600.0,35.1323,35.1825,35.1036,35.161,33600.0
2014-01-28 11:00:00,49.05,49.13,48.93,48.95,21100.0,35.1538,35.2111,35.0678,35.0821,21100.0
2014-01-28 11:30:00,48.95,48.97,48.81,48.88,23500.0,35.0821,35.0965,34.9818,35.032,23500.0
2014-01-28 12:00:00,48.89,48.96,48.87,48.91,13500.0,35.0391,35.0893,35.0248,35.0535,13500.0
2014-01-28 12:30:00,48.92,49.05,48.92,49.03,27200.0,35.0606,35.1538,35.0606,35.1395,27200.0
2014-01-28 13:00:00,49.05,49.15,49.0,49.14,22200.0,35.1538,35.2255,35.118,35.2183,22200.0
2014-01-28 13:30:00,49.14,49.23,49.12,49.2,34300.0,35.2183,35.2828,35.204,35.2613,34300.0
2014-01-28 14:00:00,49.2,49.24,49.17,49.21,20200.0,35.2613,35.29,35.2398,35.2685,20200.0
2014-01-28 14:30:00,49.22,49.27,49.18,49.2,51200.0,35.2756,35.3115,35.247,35.2613,51200.0
2014-01-28 15:00:00,49.2,49.31,49.18,49.29,36900.0,35.2613,35.3401,35.247,35.3258,36900.0
2014-01-28 15:30:00,49.28,49.29,49.21,49.25,114400.0,35.3186,35.3258,35.2685,35.2971,114400.0
2014-01-29 09:30:00,48.83,49.04,48.77,48.91,28900.0,34.9961,35.1466,34.9531,35.0535,28900.0
2014-01-29 10:00:00,48.92,49.04,48.77,48.83,24000.0,35.0606,35.1466,34.9531,34.9961,24000.0
2014-01-29 10:30:00,48.83,49.0,48.82,48.92,27600.0,34.9961,35.118,34.9889,35.0606,27600.0
2014-01-29 11:00:00,48.93,49.12,48.93,49.1,16200.0,35.0678,35.204,35.0678,35.1896,16200.0
2014-01-29 11:30:00,49.12,49.13,49.03,49.11,16700.0,35.204,35.2111,35.1395,35.1968,16700.0
2014-01-29 12:00:00,49.13,49.14,49.0,49.01,14600.0,35.2111,35.2183,35.118,35.1251,14600.0
2014-01-29 12:30:00,48.99,49.02,48.93,49.02,10800.0,35.1108,35.1323,35.0678,35.1323,10800.0
2014-01-29 13:00:00,49.01,49.01,48.88,48.9,10800.0,35.1251,35.1251,35.032,35.0463,10800.0
2014-01-29 13:30:00,48.9,48.92,48.82,48.88,12000.0,35.0463,35.0606,34.9889,35.032,12000.0
2014-01-29 14:00:00,48.88,49.02,48.68,48.85,46900.0,35.032,35.1323,34.8886,35.0104,46900.0
2014-01-29 14:30:00,48.84,48.99,48.75,48.77,43800.0,35.0033,35.1108,34.9388,34.9531,43800.0
2014-01-29 15:00:00,48.77,48.78,48.6,48.64,63600.0,34.9531,34.9603,34.8313,34.8599,63600.0
2014-01-29 15:30:00,48.64,48.75,48.58,48.61,106100.0,34.8599,34.9388,34.8169,34.8384,106100.0
2014-01-30 09:30:00,48.97,49.03,48.79,48.95,17200.0,35.0965,35.1395,34.9674,35.0821,17200.0
2014-01-30 10:00:00,48.95,49.0,48.85,48.94,25000.0,35.0821,35.118,35.0104,35.075,25000.0
2014-01-30 10:30:00,48.95,48.96,48.84,48.84,19300.0,35.0821,35.0893,35.0033,35.0033,19300.0
2014-01-30 11:00:00,48.86,48.99,48.85,48.95,16300.0,35.0176,35.1108,35.0104,35.0821,16300.0
2014-01-30 11:30:00,48.96,49.15,48.96,49.13,20900.0,35.0893,35.2255,35.0893,35.2111,20900.0
2014-01-30 12:00:00,49.14,49.16,49.1,49.1,12200.0,35.2183,35.2326,35.1896,35.1896,12200.0
2014-01-30 12:30:00,49.1,49.19,49.09,49.17,15800.0,35.1896,35.2541,35.1825,35.2398,15800.0
2014-01-30 13:00:00,49.15,49.17,49.13,49.13,8600.0,35.2255,35.2398,35.2111,35.2111,8600.0
2014-01-30 13:30:00,49.14,49.19,49.11,49.19,13800.0,35.2183,35.2541,35.1968,35.2541,13800.0
2014-01-30 14:00:00,49.17,49.22,49.13,49.2,22100.0,35.2398,35.2756,35.2111,35.2613,22100.0
2014-01-30 14:30:00,49.21,49.22,49.14,49.15,19800.0,35.2685,35.2756,35.2183,35.2255,19800.0
2014-01-30 15:00:00,49.16,49.26,49.16,49.23,29800.0,35.2326,35.3043,35.2326,35.2828,29800.0
2014-01-30 15:30:00,49.24,49.25,49.16,49.21,78100.0,35.29,35.2971,35.2326,35.2685,78100.0
2014-01-31 09:30:00,48.32,48.49,47.96,47.96,116000.0,34.6306,34.7524,34.3726,34.3726,116000.0
2014-01-31 10:00:00,48.0,48.37,48.0,48.27,51400.0,34.4013,34.6664,34.4013,34.5948,51400.0
2014-01-31 10:30:00,48.25,48.44,48.18,48.36,19900.0,34.5804,34.7166,34.5303,34.6593,19900.0
2014-01-31 11:00:00,48.34,48.56,48.31,48.52,21500.0,34.6449,34.8026,34.6234,34.7739,21500.0
2014-01-31 11:30:00,48.54,48.55,48.36,48.43,25600.0,34.7883,34.7954,34.6593,34.7094,25600.0
2014-01-31 12:00:00,48.42,48.54,48.42,48.49,17100.0,34.7023,34.7883,34.7023,34.7524,17100.0
2014-01-31 12:30:00,48.48,48.51,48.41,48.48,17200.0,34.7453,34.7668,34.6951,34.7453,17200.0
2014-01-31 13:00:00,48.47,48.48,48.41,48.46,25300.0,34.7381,34.7453,34.6951,34.7309,25300.0
2014-01-31 13:30:00,48.46,48.67,48.46,48.67,18000.0,34.7309,34.8814,34.7309,34.8814,18000.0
2014-01-31 14:00:00,48.65,48.82,48.65,48.81,26700.0,34.8671,34.9889,34.8671,34.9818,26700.0
2014-01-31 14:30:00,48.81,48.85,48.74,48.81,30000.0,34.9818,35.0104,34.9316,34.9818,30000.0
2014-01-31 15:00:00,48.81,48.81,48.68,48.75,46500.0,34.9818,34.9818,34.8886,34.9388,46500.0
2014-01-31 15:30:00,48.75,48.77,48.42,48.45,180500.0,34.9388,34.9531,34.7023,34.7238,180500.0
2014-02-03 09:30:00,48.55,48.7,48.01,48.49,40300.0,34.7954,34.9029,34.4084,34.7524,40300.0
2014-02-03 10:00:00,48.48,48.48,48.12,48.16,31200.0,34.7453,34.7453,34.4873,34.5159,31200.0
2014-02-03 10:30:00,48.14,48.15,47.96,47.99,38200.0,34.5016,34.5088,34.3726,34.3941,38200.0
2014-02-03 11:00:00,47.97,48.0,47.78,47.88,79500.0,34.3798,34.4013,34.2436,34.3153,79500.0
2014-02-03 11:30:00,47.86,47.92,47.76,47.77,39400.0,34.3009,34.3439,34.2293,34.2364,39400.0
2014-02-03 12:00:00,47.77,47.8,47.7,47.8,22100.0,34.2364,34.2579,34.1863,34.2579,22100.0
2014-02-03 12:30:00,47.78,47.85,47.77,47.78,31200.0,34.2436,34.2938,34.2364,34.2436,31200.0
2014-02-03 13:00:00,47.78,47.79,47.63,47.66,39000.0,34.2436,34.2508,34.1361,34.1576,39000.0
2014-02-03 13:30:00,47.65,47.66,47.54,47.63,51100.0,34.1504,34.1576,34.0716,34.1361,51100.0
2014-02-03 14:00:00,47.62,47.64,47.57,47.64,49700.0,34.1289,34.1433,34.0931,34.1433,49700.0
2014-02-03 14:30:00,47.63,47.65,47.48,47.5,62500.0,34.1361,34.1504,34.0286,34.0429,62500.0
2014-02-03 15:00:00,47.48,47.71,47.48,47.66,108600.0,34.0286,34.1934,34.0286,34.1576,108600.0
2014-02-03 15:30:00,47.66,47.68,47.56,47.61,170600.0,34.1576,34.1719,34.0859,34.1218,170600.0
2014-02-04 09:30:00,47.69,47.82,47.38,47.61,42400.0,34.1791,34.2723,33.9569,34.1218,42400.0
2014-02-04 10:00:00,47.63,47.66,47.4,47.5,47200.0,34.1361,34.1576,33.9712,34.0429,47200.0
2014-02-04 10:30:00,47.51,47.56,47.31,47.35,58700.0,34.0501,34.0859,33.9067,33.9354,58700.0
2014-02-04 11:00:00,47.34,47.48,47.3,47.4,62900.0,33.9282,34.0286,33.8996,33.9712,62900.0
2014-02-04 11:30:00,47.39,47.58,47.39,47.57,62700.0,33.9641,34.1002,33.9641,34.0931,62700.0
2014-02-04 12:00:00,47.58,47.68,47.54,47.61,44400.0,34.1002,34.1719,34.0716,34.1218,44400.0
2014-02-04 12:30:00,47.63,47.68,47.56,47.61,36700.0,34.1361,34.1719,34.0859,34.1218,36700.0
2014-02-04 13:00:00,47.61,47.66,47.51,47.58,28700.0,34.1218,34.1576,34.0501,34.1002,28700.0
2014-02-04 13:30:00,47.58,47.58,47.36,47.39,37200.0,34.1002,34.1002,33.9426,33.9641,37200.0
2014-02-04 14:00:00,47.38,47.42,47.33,47.36,43100.0,33.9569,33.9856,33.9211,33.9426,43100.0
2014-02-04 14:30:00,47.36,47.41,47.33,47.36,81000.0,33.9426,33.9784,33.9211,33.9426,81000.0
2014-02-04 15:00:00,47.35,47.36,47.08,47.1,110800.0,33.9354,33.9426,33.7419,33.7562,110800.0
2014-02-04 15:30:00,47.1,47.28,47.07,47.23,176800.0,33.7562,33.8852,33.7347,33.8494,176800.0
2014-02-05 09:30:00,47.07,47.43,47.0,47.18,36100.0,33.7347,33.9927,33.6846,33.8136,36100.0
2014-02-05 10:00:00,47.2,47.4,46.94,47.03,57900.0,33.8279,33.9712,33.6416,33.7061,57900.0
2014-02-05 10:30:00,47.03,47.21,47.02,47.11,34700.0,33.7061,33.8351,33.6989,33.7634,34700.0
2014-02-05 11:00:00,47.09,47.19,47.02,47.18,34400.0,33.7491,33.8207,33.6989,33.8136,34400.0
2014-02-05 11:30:00,47.2,47.31,47.17,47.28,28900.0,33.8279,33.9067,33.8064,33.8852,28900.0
2014-02-05 12:00:00,47.28,47.32,47.16,47.21,36300.0,33.8852,33.9139,33.7992,33.8351,36300.0
2014-02-05 12:30:00,47.22,47.22,47.1,47.14,38500.0,33.8422,33.8422,33.7562,33.7849,38500.0
2014-02-05 13:00:00,47.16,47.22,47.12,47.14,42400.0,33.7992,33.8422,33.7706,33.7849,42400.0
2014-02-05 13:30:00,47.15,47.19,47.09,47.14,44600.0,33.7921,33.8207,33.7491,33.7849,44600.0
2014-02-05 14:00:00,47.13,47.17,47.09,47.1,37300.0,33.7777,33.8064,33.7491,33.7562,37300.0
2014-02-05 14:30:00,47.1,47.12,46.94,46.97,44400.0,33.7562,33.7706,33.6416,33.6631,44400.0
2014-02-05 15:00:00,46.99,47.15,46.94,47.15,52700.0,33.6774,33.7921,33.6416,33.7921,52700.0
2014-02-05 15:30:00,47.16,47.27,47.06,47.08,103700.0,33.7992,33.8781,33.7276,33.7419,103700.0
2014-02-06 09:30:00,46.5,46.65,46.05,46.64,150900.0,33.3262,33.4337,33.0037,33.4266,150900.0
2014-02-06 10:00:00,46.64,46.68,46.45,46.56,83100.0,33.4266,33.4552,33.2904,33.3692,83100.0
2014-02-06 10:30:00,46.58,46.61,46.13,46.25,76700.0,33.3836,33.4051,33.061,33.147,76700.0
2014-02-06 11:00:00,46.24,46.38,46.08,46.14,48000.0,33.1399,33.2402,33.0252,33.0682,48000.0
2014-02-06 11:30:00,46.12,46.15,45.75,46.0,81500.0,33.0539,33.0754,32.7887,32.9679,81500.0
2014-02-06 12:00:00,46.0,46.06,45.83,45.95,78300.0,32.9679,33.0109,32.846,32.932,78300.0
2014-02-06 12:30:00,45.96,45.98,45.81,45.83,48900.0,32.9392,32.9535,32.8317,32.846,48900.0
2014-02-06 13:00:00,45.82,45.86,45.59,45.61,66000.0,32.8389,32.8675,32.674,32.6884,66000.0
2014-02-06 13:30:00,45.61,45.62,45.44,45.48,85400.0,32.6884,32.6955,32.5665,32.5952,85400.0
2014-02-06 14:00:00,45.49,45.62,45.37,45.54,74200.0,32.6024,32.6955,32.5164,32.6382,74200.0
2014-02-06 14:30:00,45.54,45.58,45.15,45.23,121300.0,32.6382,32.6669,32.3587,32.416,121300.0
2014-02-06 15:00:00,45.23,45.25,45.09,45.21,110300.0,32.416,32.4304,32.3157,32.4017,110300.0
2014-02-06 15:30:00,45.2,45.22,45.08,45.21,214100.0,32.3945,32.4089,32.3085,32.4017,214100.0
2014-02-07 09:30:00,45.23,45.46,45.21,45.26,113000.0,32.416,32.5809,32.4017,32.4375,113000.0
2014-02-07 10:00:00,45.27,45.32,44.91,44.93,82200.0,32.4447,32.4805,32.1867,32.201,82200.0
2014-02-07 10:30:00,44.91,45.2,44.9,45.14,102900.0,32.1867,32.3945,32.1795,32.3515,102900.0
2014-02-07 11:00:00,45.14,45.16,45.05,45.07,51300.0,32.3515,32.3659,32.287,32.3014,51300.0
2014-02-07 11:30:00,45.07,45.45,45.05,45.45,127100.0,32.3014,32.5737,32.287,32.5737,127100.0
2014-02-07 12:00:00,45.45,45.45,45.16,45.16,76900.0,32.5737,32.5737,32.3659,32.3659,76900.0
2014-02-07 12:30:00,45.18,45.25,45.1,45.25,41200.0,32.3802,32.4304,32.3229,32.4304,41200.0
2014-02-07 13:00:00,45.25,45.27,45.19,45.23,65300.0,32.4304,32.4447,32.3874,32.416,65300.0
2014-02-07 13:30:00,45.24,45.4,45.22,45.4,40100.0,32.4232,32.5379,32.4089,32.5379,40100.0
2014-02-07 14:00:00,45.39,45.46,45.33,45.43,53500.0,32.5307,32.5809,32.4877,32.5594,53500.0
2014-02-07 14:30:00,45.44,45.51,45.42,45.51,48800.0,32.5665,32.6167,32.5522,32.6167,48800.0
2014-02-07 15:00:00,45.51,45.64,45.51,45.63,94100.0,32.6167,32.7099,32.6167,32.7027,94100.0
2014-02-07 15:30:00,45.64,45.73,45.62,45.73,206500.0,32.7099,32.7744,32.6955,32.7744,206500.0
2014-02-10 09:30:00,45.63,45.72,45.34,45.6,55900.0,32.7027,32.7672,32.4949,32.6812,55900.0
2014-02-10 10:00:00,45.61,45.62,45.52,45.55,31600.0,32.6884,32.6955,32.6239,32.6454,31600.0
2014-02-10 10:30:00,45.55,45.57,45.37,45.45,25600.0,32.6454,32.6597,32.5164,32.5737,25600.0
2014-02-10 11:00:00,45.45,45.46,45.38,45.45,31700.0,32.5737,32.5809,32.5235,32.5737,31700.0
2014-02-10 11:30:00,45.47,45.48,45.38,45.4,41700.0,32.588,32.5952,32.5235,32.5379,41700.0
2014-02-10 12:00:00,45.39,45.39,45.23,45.23,29900.0,32.5307,32.5307,32.416,32.416,29900.0
2014-02-10 12:30:00,45.23,45.42,45.22,45.41,24800.0,32.416,32.5522,32.4089,32.545,24800.0
2014-02-10 13:00:00,45.43,45.53,45.41,45.53,33400.0,32.5594,32.631,32.545,32.631,33400.0
2014-02-10 13:30:00,45.52,45.53,45.46,45.47,32300.0,32.6239,32.631,32.5809,32.588,32300.0
2014-02-10 14:00:00,45.47,45.59,45.46,45.54,72900.0,32.588,32.674,32.5809,32.6382,72900.0
2014-02-10 14:30:00,45.54,45.58,45.51,45.55,75100.0,32.6382,32.6669,32.6167,32.6454,75100.0
2014-02-10 15:00:00,45.56,45.78,45.55,45.74,148200.0,32.6525,32.8102,32.6454,32.7815,148200.0
2014-02-10 15:30:00,45.73,45.78,45.7,45.77,137200.0,32.7744,32.8102,32.7529,32.803,137200.0
2014-02-11 09:30:00,45.87,46.25,45.69,45.91,51100.0,32.8747,33.147,32.7457,32.9034,51100.0
2014-02-11 10:00:00,45.91,46.13,45.88,46.06,50700.0,32.9034,33.061,32.8819,33.0109,50700.0
2014-02-11 10:30:00,46.05,46.1,46.03,46.1,41100.0,33.0037,33.0395,32.9894,33.0395,41100.0
2014-02-11 11:00:00,46.12,46.28,46.12,46.26,38900.0,33.0539,33.1685,33.0539,33.1542,38900.0
2014-02-11 11:30:00,46.26,46.28,46.22,46.28,26200.0,33.1542,33.1685,33.1255,33.1685,26200.0
2014-02-11 12:00:00,46.28,46.29,46.18,46.23,25000.0,33.1685,33.1757,33.0969,33.1327,25000.0
2014-02-11 12:30:00,46.23,46.29,46.22,46.29,28800.0,33.1327,33.1757,33.1255,33.1757,28800.0
2014-02-11 13:00:00,46.3,46.38,46.3,46.34,40900.0,33.1829,33.2402,33.1829,33.2116,40900.0
2014-02-11 13:30:00,46.33,46.39,46.33,46.36,26900.0,33.2044,33.2474,33.2044,33.2259,26900.0
2014-02-11 14:00:00,46.36,46.4,46.33,46.38,31900.0,33.2259,33.2546,33.2044,33.2402,31900.0
2014-02-11 14:30:00,46.37,46.42,46.35,46.39,34300.0,33.2331,33.2689,33.2187,33.2474,34300.0
2014-02-11 15:00:00,46.4,46.48,46.37,46.43,68100.0,33.2546,33.3119,33.2331,33.2761,68100.0
2014-02-11 15:30:00,46.43,46.44,46.29,46.31,133500.0,33.2761,33.2832,33.1757,33.19,133500.0
2014-02-12 09:30:00,46.47,46.64,46.3,46.59,55000.0,33.3047,33.4266,33.1829,33.3907,55000.0
2014-02-12 10:00:00,46.61,46.67,46.46,46.55,61900.0,33.4051,33.4481,33.2976,33.3621,61900.0
2014-02-12 10:30:00,46.54,46.54,46.25,46.26,48900.0,33.3549,33.3549,33.147,33.1542,48900.0
2014-02-12 11:00:00,46.27,46.35,46.26,46.26,22400.0,33.1614,33.2187,33.1542,33.1542,22400.0
2014-02-12 11:30:00,46.26,46.36,46.26,46.28,27700.0,33.1542,33.2259,33.1542,33.1685,27700.0
2014-02-12 12:00:00,46.27,46.4,46.27,46.38,27600.0,33.1614,33.2546,33.1614,33.2402,27600.0
2014-02-12 12:30:00,46.38,46.46,46.33,46.45,32700.0,33.2402,33.2976,33.2044,33.2904,32700.0
2014-02-12 13:00:00,46.46,46.54,46.45,46.51,29300.0,33.2976,33.3549,33.2904,33.3334,29300.0
2014-02-12 13:30:00,46.5,46.53,46.45,46.45,35000.0,33.3262,33.3477,33.2904,33.2904,35000.0
2014-02-12 14:00:00,46.46,46.49,46.37,46.38,33600.0,33.2976,33.3191,33.2331,33.2402,33600.0
2014-02-12 14:30:00,46.37,46.37,46.26,46.32,38100.0,33.2331,33.2331,33.1542,33.1972,38100.0
2014-02-12 15:00:00,46.32,46.44,46.32,46.43,49700.0,33.1972,33.2832,33.1972,33.2761,49700.0
2014-02-12 15:30:00,46.43,46.54,46.42,46.51,105100.0,33.2761,33.3549,33.2689,33.3334,105100.0
2014-02-13 09:30:00,46.15,46.57,46.01,46.48,30400.0,33.0754,33.3764,32.975,33.3119,30400.0
2014-02-13 10:00:00,46.5,46.63,46.44,46.59,41400.0,33.3262,33.4194,33.2832,33.3907,41400.0
2014-02-13 10:30:00,46.58,46.67,46.49,46.59,30400.0,33.3836,33.4481,33.3191,33.3907,30400.0
2014-02-13 11:00:00,46.59,46.72,46.56,46.68,22800.0,33.3907,33.4839,33.3692,33.4552,22800.0
2014-02-13 11:30:00,46.69,46.87,46.69,46.82,30100.0,33.4624,33.5914,33.4624,33.5556,30100.0
2014-02-13 12:00:00,46.84,46.86,46.78,46.8,20300.0,33.5699,33.5842,33.5269,33.5412,20300.0
2014-02-13 12:30:00,46.8,46.84,46.74,46.83,23100.0,33.5412,33.5699,33.4982,33.5627,23100.0
2014-02-13 13:00:00,46.81,46.92,46.79,46.9,21900.0,33.5484,33.6272,33.5341,33.6129,21900.0
2014-02-13 13:30:00,46.9,46.9,46.82,46.87,20600.0,33.6129,33.6129,33.5556,33.5914,20600.0
2014-02-13 14:00:00,46.89,46.89,46.76,46.78,34500.0,33.6057,33.6057,33.5126,33.5269,34500.0
2014-02-13 14:30:00,46.77,46.84,46.76,46.84,30300.0,33.5197,33.5699,33.5126,33.5699,30300.0
2014-02-13 15:00:00,46.84,46.86,46.77,46.79,38300.0,33.5699,33.5842,33.5197,33.5341,38300.0
2014-02-13 15:30:00,46.8,46.93,46.79,46.91,88500.0,33.5412,33.6344,33.5341,33.6201,88500.0
2014-02-14 09:30:00,46.75,46.98,46.65,46.81,40300.0,33.5054,33.6702,33.4337,33.5484,40300.0
2014-02-14 10:00:00,46.81,46.91,46.7,46.9,28200.0,33.5484,33.6201,33.4696,33.6129,28200.0
2014-02-14 10:30:00,46.87,46.94,46.7,46.7,19500.0,33.5914,33.6416,33.4696,33.4696,19500.0
2014-02-14 11:00:00,46.7,46.7,46.61,46.62,21600.0,33.4696,33.4696,33.4051,33.4122,21600.0
2014-02-14 11:30:00,46.63,46.75,46.62,46.67,20200.0,33.4194,33.5054,33.4122,33.4481,20200.0
2014-02-14 12:00:00,46.68,46.68,46.63,46.64,20000.0,33.4552,33.4552,33.4194,33.4266,20000.0
2014-02-14 12:30:00,46.65,46.73,46.63,46.7,17400.0,33.4337,33.4911,33.4194,33.4696,17400.0
2014-02-14 13:00:00,46.71,46.78,46.68,46.78,36200.0,33.4767,33.5269,33.4552,33.5269,36200.0
2014-02-14 13:30:00,46.78,46.88,46.76,46.86,19300.0,33.5269,33.5986,33.5126,33.5842,19300.0
2014-02-14 14:00:00,46.86,46.93,46.84,46.92,21900.0,33.5842,33.6344,33.5699,33.6272,21900.0
2014-02-14 14:30:00,46.92,46.92,46.86,46.86,34400.0,33.6272,33.6272,33.5842,33.5842,34400.0
2014-02-14 15:00:00,46.86,46.97,46.83,46.95,64600.0,33.5842,33.6631,33.5627,33.6487,64600.0
2014-02-14 15:30:00,46.95,47.0,46.89,47.0,65800.0,33.6487,33.6846,33.6057,33.6846,65800.0
2014-02-18 09:30:00,46.88,47.29,46.83,47.16,53200.0,33.5986,33.8924,33.5627,33.7992,53200.0
2014-02-18 10:00:00,47.14,47.17,47.0,47.13,39400.0,33.7849,33.8064,33.6846,33.7777,39400.0
2014-02-18 10:30:00,47.14,47.14,47.06,47.11,35800.0,33.7849,33.7849,33.7276,33.7634,35800.0
2014-02-18 11:00:00,47.11,47.22,47.08,47.19,36200.0,33.7634,33.8422,33.7419,33.8207,36200.0
2014-02-18 11:30:00,47.21,47.3,47.18,47.2,47500.0,33.8351,33.8996,33.8136,33.8279,47500.0
2014-02-18 12:00:00,47.18,47.23,47.13,47.14,18100.0,33.8136,33.8494,33.7777,33.7849,18100.0
2014-02-18 12:30:00,47.15,47.15,47.11,47.13,10900.0,33.7921,33.7921,33.7634,33.7777,10900.0
2014-02-18 13:00:00,47.12,47.14,47.07,47.09,21100.0,33.7706,33.7849,33.7347,33.7491,21100.0
2014-02-18 13:30:00,47.08,47.08,47.01,47.04,22300.0,33.7419,33.7419,33.6917,33.7132,22300.0
2014-02-18 14:00:00,47.06,47.09,47.03,47.05,21800.0,33.7276,33.7491,33.7061,33.7204,21800.0
2014-02-18 14:30:00,47.05,47.16,47.05,47.11,27800.0,33.7204,33.7992,33.7204,33.7634,27800.0
2014-02-18 15:00:00,47.11,47.16,47.09,47.16,26500.0,33.7634,33.7992,33.7491,33.7992,26500.0
2014-02-18 15:30:00,47.16,47.18,47.13,47.16,80300.0,33.7992,33.8136,33.7777,33.7992,80300.0
2014-02-19 09:30:00,46.96,47.1,46.82,46.94,36600.0,33.6559,33.7562,33.5556,33.6416,36600.0
2014-02-19 10:00:00,46.95,47.07,46.9,47.06,37800.0,33.6487,33.7347,33.6129,33.7276,37800.0
2014-02-19 10:30:00,47.08,47.08,46.92,46.99,25700.0,33.7419,33.7419,33.6272,33.6774,25700.0
2014-02-19 11:00:00,46.97,47.01,46.8,46.83,30800.0,33.6631,33.6917,33.5412,33.5627,30800.0
2014-02-19 11:30:00,46.82,46.88,46.76,46.76,25800.0,33.5556,33.5986,33.5126,33.5126,25800.0
2014-02-19 12:00:00,46.75,46.76,46.59,46.61,32700.0,33.5054,33.5126,33.3907,33.4051,32700.0
2014-02-19 12:30:00,46.61,46.71,46.61,46.71,29600.0,33.4051,33.4767,33.4051,33.4767,29600.0
2014-02-19 13:00:00,46.71,46.89,46.7,46.87,23300.0,33.4767,33.6057,33.4696,33.5914,23300.0
2014-02-19 13:30:00,46.88,46.93,46.86,46.86,19000.0,33.5986,33.6344,33.5842,33.5842,19000.0
2014-02-19 14:00:00,46.86,46.97,46.79,46.81,46000.0,33.5842,33.6631,33.5341,33.5484,46000.0
2014-02-19 14:30:00,46.82,46.82,46.69,46.75,55700.0,33.5556,33.5556,33.4624,33.5054,55700.0
2014-02-19 15:00:00,46.75,46.77,46.55,46.55,75700.0,33.5054,33.5197,33.3621,33.3621,75700.0
2014-02-19 15:30:00,46.55,46.65,46.51,46.56,137600.0,33.3621,33.4337,33.3334,33.3692,137600.0
2014-02-20 09:30:00,46.66,46.79,46.39,46.39,26100.0,33.4409,33.5341,33.2474,33.2474,26100.0
2014-02-20 10:00:00,46.38,46.5,46.32,46.48,24400.0,33.2402,33.3262,33.1972,33.3119,24400.0
2014-02-20 10:30:00,46.52,46.67,46.48,46.63,34600.0,33.3406,33.4481,33.3119,33.4194,34600.0
2014-02-20 11:00:00,46.67,46.75,46.55,46.6,13900.0,33.4481,33.5054,33.3621,33.3979,13900.0
2014-02-20 11:30:00,46.61,46.66,46.56,46.59,20100.0,33.4051,33.4409,33.3692,33.3907,20100.0
2014-02-20 12:00:00,46.6,46.74,46.56,46.73,14400.0,33.3979,33.4982,33.3692,33.4911,14400.0
2014-02-20 12:30:00,46.74,46.79,46.67,46.7,19100.0,33.4982,33.5341,33.4481,33.4696,19100.0
2014-02-20 13:00:00,46.68,46.76,46.66,46.73,16400.0,33.4552,33.5126,33.4409,33.4911,16400.0
2014-02-20 13:30:00,46.73,46.76,46.69,46.69,13900.0,33.4911,33.5126,33.4624,33.4624,13900.0
2014-02-20 14:00:00,46.69,46.75,46.66,46.69,25700.0,33.4624,33.5054,33.4409,33.4624,25700.0
2014-02-20 14:30:00,46.69,46.74,46.67,46.74,33300.0,33.4624,33.4982,33.4481,33.4982,33300.0
2014-02-20 15:00:00,46.73,46.78,46.71,46.77,38200.0,33.4911,33.5269,33.4767,33.5197,38200.0
2014-02-20 15:30:00,46.77,46.86,46.73,46.79,86800.0,33.5197,33.5842,33.4911,33.5341,86800.0
2014-02-21 09:30:00,46.93,46.93,46.5,46.79,62500.0,33.6344,33.6344,33.3262,33.5341,62500.0
2014-02-21 10:00:00,46.8,46.95,46.72,46.76,24000.0,33.5412,33.6487,33.4839,33.5126,24000.0
2014-02-21 10:30:00,46.78,46.97,46.78,46.91,19300.0,33.5269,33.6631,33.5269,33.6201,19300.0
2014-02-21 11:00:00,46.9,46.95,46.82,46.87,17600.0,33.6129,33.6487,33.5556,33.5914,17600.0
2014-02-21 11:30:00,46.87,46.91,46.8,46.81,18800.0,33.5914,33.6201,33.5412,33.5484,18800.0
2014-02-21 12:00:00,46.8,46.88,46.79,46.85,16200.0,33.5412,33.5986,33.5341,33.5771,16200.0
2014-02-21 12:30:00,46.84,46.88,46.78,46.81,18200.0,33.5699,33.5986,33.5269,33.5484,18200.0
2014-02-21 13:00:00,46.79,46.81,46.75,46.76,14200.0,33.5341,33.5484,33.5054,33.5126,14200.0
2014-02-21 13:30:00,46.77,46.81,46.72,46.77,17500.0,33.5197,33.5484,33.4839,33.5197,17500.0
2014-02-21 14:00:00,46.77,46.83,46.73,46.75,13200.0,33.5197,33.5627,33.4911,33.5054,13200.0
2014-02-21 14:30:00,46.74,46.75,46.67,46.72,21900.0,33.4982,33.5054,33.4481,33.4839,21900.0
2014-02-21 15:00:00,46.72,46.8,46.72,46.78,21700.0,33.4839,33.5412,33.4839,33.5269,21700.0
2014-02-21 15:30:00,46.79,46.81,46.7,46.75,59300.0,33.5341,33.5484,33.4696,33.5054,59300.0
2014-02-24 09:30:00,46.77,47.0,46.7,46.98,23600.0,33.5197,33.6846,33.4696,33.6702,23600.0
2014-02-24 10:00:00,46.98,47.03,46.74,46.74,21800.0,33.6702,33.7061,33.4982,33.4982,21800.0
2014-02-24 10:30:00,46.72,46.87,46.7,46.79,28500.0,33.4839,33.5914,33.4696,33.5341,28500.0
2014-02-24 11:00:00,46.8,46.85,46.76,46.84,14100.0,33.5412,33.5771,33.5126,33.5699,14100.0
2014-02-24 11:30:00,46.85,46.87,46.82,46.87,34900.0,33.5771,33.5914,33.5556,33.5914,34900.0
2014-02-24 12:00:00,46.87,46.88,46.83,46.87,10200.0,33.5914,33.5986,33.5627,33.5914,10200.0
2014-02-24 12:30:00,46.87,46.87,46.8,46.85,14200.0,33.5914,33.5914,33.5412,33.5771,14200.0
2014-02-24 13:00:00,46.83,46.83,46.79,46.83,13200.0,33.5627,33.5627,33.5341,33.5627,13200.0
2014-02-24 13:30:00,46.82,46.88,46.79,46.83,16100.0,33.5556,33.5986,33.5341,33.5627,16100.0
2014-02-24 14:00:00,46.82,46.86,46.82,46.83,21400.0,33.5556,33.5842,33.5556,33.5627,21400.0
2014-02-24 14:30:00,46.84,46.87,46.75,46.75,24600.0,33.5699,33.5914,33.5054,33.5054,24600.0
2014-02-24 15:00:00,46.74,46.77,46.68,46.68,33900.0,33.4982,33.5197,33.4552,33.4552,33900.0
2014-02-24 15:30:00,46.68,46.75,46.63,46.65,78000.0,33.4552,33.5054,33.4194,33.4337,78000.0
2014-02-25 09:30:00,46.73,47.17,46.42,46.56,21700.0,33.4911,33.8064,33.2689,33.3692,21700.0
2014-02-25 10:00:00,46.5,46.68,46.43,46.52,10900.0,33.3262,33.4552,33.2761,33.3406,10900.0
2014-02-25 10:30:00,46.51,46.66,46.5,46.66,8300.0,33.3334,33.4409,33.3262,33.4409,8300.0
2014-02-25 11:00:00,46.66,46.79,46.56,46.79,7300.0,33.4409,33.5341,33.3692,33.5341,7300.0
2014-02-25 11:30:00,46.79,46.81,46.65,46.65,10800.0,33.5341,33.5484,33.4337,33.4337,10800.0
2014-02-25 12:00:00,46.66,46.68,46.6,46.62,20700.0,33.4409,33.4552,33.3979,33.4122,20700.0
2014-02-25 12:30:00,46.63,46.66,46.59,46.61,10100.0,33.4194,33.4409,33.3907,33.4051,10100.0
2014-02-25 13:00:00,46.6,46.67,46.57,46.66,7800.0,33.3979,33.4481,33.3764,33.4409,7800.0
2014-02-25 13:30:00,46.65,46.69,46.59,46.66,12900.0,33.4337,33.4624,33.3907,33.4409,12900.0
2014-02-25 14:00:00,46.66,46.68,46.56,46.63,23700.0,33.4409,33.4552,33.3692,33.4194,23700.0
2014-02-25 14:30:00,46.63,46.63,46.52,46.58,20300.0,33.4194,33.4194,33.3406,33.3836,20300.0
2014-02-25 15:00:00,46.58,46.58,46.5,46.53,24300.0,33.3836,33.3836,33.3262,33.3477,24300.0
2014-02-25 15:30:00,46.54,46.57,46.45,46.55,66700.0,33.3549,33.3764,33.2904,33.3621,66700.0
2014-02-26 09:30:00,46.56,46.58,46.3,46.3,20100.0,33.3692,33.3836,33.1829,33.1829,20100.0
2014-02-26 10:00:00,46.33,46.59,46.33,46.59,20000.0,33.2044,33.3907,33.2044,33.3907,20000.0
2014-02-26 10:30:00,46.62,46.62,46.53,46.54,7300.0,33.4122,33.4122,33.3477,33.3549,7300.0
2014-02-26 11:00:00,46.53,46.55,46.44,46.5,17600.0,33.3477,33.3621,33.2832,33.3262,17600.0
2014-02-26 11:30:00,46.53,46.53,46.4,46.43,11900.0,33.3477,33.3477,33.2546,33.2761,11900.0
2014-02-26 12:00:00,46.45,46.51,46.42,46.46,8100.0,33.2904,33.3334,33.2689,33.2976,8100.0
2014-02-26 12:30:00,46.44,46.53,46.42,46.44,23100.0,33.2832,33.3477,33.2689,33.2832,23100.0
2014-02-26 13:00:00,46.44,46.44,46.37,46.41,14500.0,33.2832,33.2832,33.2331,33.2617,14500.0
2014-02-26 13:30:00,46.42,46.47,46.38,46.39,16200.0,33.2689,33.3047,33.2402,33.2474,16200.0
2014-02-26 14:00:00,46.41,46.44,46.31,46.33,35600.0,33.2617,33.2832,33.19,33.2044,35600.0
2014-02-26 14:30:00,46.31,46.4,46.3,46.38,24600.0,33.19,33.2546,33.1829,33.2402,24600.0
2014-02-26 15:00:00,46.38,46.4,46.28,46.36,42400.0,33.2402,33.2546,33.1685,33.2259,42400.0
2014-02-26 15:30:00,46.37,46.47,46.35,46.46,83800.0,33.2331,33.3047,33.2187,33.2976,83800.0
2014-02-27 09:30:00,46.43,46.67,46.24,46.26,25000.0,33.2761,33.4481,33.1399,33.1542,25000.0
2014-02-27 10:00:00,46.34,46.43,46.26,46.4,19400.0,33.2116,33.2761,33.1542,33.2546,19400.0
2014-02-27 10:30:00,46.38,46.42,46.33,46.34,24300.0,33.2402,33.2689,33.2044,33.2116,24300.0
2014-02-27 11:00:00,46.34,46.57,46.34,46.54,18000.0,33.2116,33.3764,33.2116,33.3549,18000.0
2014-02-27 11:30:00,46.54,46.54,46.44,46.45,20900.0,33.3549,33.3549,33.2832,33.2904,20900.0
2014-02-27 12:00:00,46.46,46.52,46.43,46.47,18600.0,33.2976,33.3406,33.2761,33.3047,18600.0
2014-02-27 12:30:00,46.46,46.5,46.41,46.5,11000.0,33.2976,33.3262,33.2617,33.3262,11000.0
2014-02-27 13:00:00,46.5,46.65,46.49,46.65,18000.0,33.3262,33.4337,33.3191,33.4337,18000.0
2014-02-27 13:30:00,46.65,46.73,46.63,46.67,23600.0,33.4337,33.4911,33.4194,33.4481,23600.0
2014-02-27 14:00:00,46.69,46.69,46.57,46.57,24600.0,33.4624,33.4624,33.3764,33.3764,24600.0
2014-02-27 14:30:00,46.57,46.62,46.51,46.56,29700.0,33.3764,33.4122,33.3334,33.3692,29700.0
2014-02-27 15:00:00,46.55,46.68,46.55,46.67,32000.0,33.3621,33.4552,33.3621,33.4481,32000.0
2014-02-27 15:30:00,46.66,46.68,46.5,46.66,76200.0,33.4409,33.4552,33.3262,33.4409,76200.0
2014-02-28 09:30:00,46.7,46.86,46.51,46.78,29700.0,33.4696,33.5842,33.3334,33.5269,29700.0
2014-02-28 10:00:00,46.77,47.04,46.77,46.99,13300.0,33.5197,33.7132,33.5197,33.6774,13300.0
2014-02-28 10:30:00,47.0,47.05,46.96,47.04,11500.0,33.6846,33.7204,33.6559,33.7132,11500.0
2014-02-28 11:00:00,47.03,47.03,46.91,47.0,12400.0,33.7061,33.7061,33.6201,33.6846,12400.0
2014-02-28 11:30:00,47.01,47.08,47.0,47.03,9800.0,33.6917,33.7419,33.6846,33.7061,9800.0
2014-02-28 12:00:00,47.02,47.07,47.0,47.06,10700.0,33.6989,33.7347,33.6846,33.7276,10700.0
2014-02-28 12:30:00,47.07,47.09,46.99,47.06,20500.0,33.7347,33.7491,33.6774,33.7276,20500.0
2014-02-28 13:00:00,47.06,47.1,47.04,47.08,12400.0,33.7276,33.7562,33.7132,33.7419,12400.0
2014-02-28 13:30:00,47.08,47.1,47.05,47.08,13900.0,33.7419,33.7562,33.7204,33.7419,13900.0
2014-02-28 14:00:00,47.08,47.1,47.04,47.09,10200.0,33.7419,33.7562,33.7132,33.7491,10200.0
2014-02-28 14:30:00,47.08,47.08,46.95,46.96,18000.0,33.7419,33.7419,33.6487,33.6559,18000.0
2014-02-28 15:00:00,46.95,46.95,46.69,46.84,57400.0,33.6487,33.6487,33.4624,33.5699,57400.0
2014-02-28 15:30:00,46.84,46.94,46.8,46.88,121400.0,33.5699,33.6416,33.5412,33.5986,121400.0
2014-03-03 09:30:00,46.68,46.73,46.32,46.39,34600.0,33.4552,33.4911,33.1972,33.2474,34600.0
2014-03-03 10:00:00,46.43,46.45,46.25,46.4,20300.0,33.2761,33.2904,33.147,33.2546,20300.0
2014-03-03 10:30:00,46.4,46.46,46.34,46.46,23300.0,33.2546,33.2976,33.2116,33.2976,23300.0
2014-03-03 11:00:00,46.46,46.48,46.34,46.39,23400.0,33.2976,33.3119,33.2116,33.2474,23400.0
2014-03-03 11:30:00,46.39,46.44,46.29,46.3,15000.0,33.2474,33.2832,33.1757,33.1829,15000.0
2014-03-03 12:00:00,46.29,46.37,46.24,46.34,18800.0,33.1757,33.2331,33.1399,33.2116,18800.0
2014-03-03 12:30:00,46.37,46.47,46.34,46.46,10600.0,33.2331,33.3047,33.2116,33.2976,10600.0
2014-03-03 13:00:00,46.5,46.63,46.5,46.59,12700.0,33.3262,33.4194,33.3262,33.3907,12700.0
2014-03-03 13:30:00,46.58,46.67,46.52,46.63,11200.0,33.3836,33.4481,33.3406,33.4194,11200.0
2014-03-03 14:00:00,46.63,46.65,46.57,46.58,13100.0,33.4194,33.4337,33.3764,33.3836,13100.0
2014-03-03 14:30:00,46.56,46.72,46.54,46.66,19000.0,33.3692,33.4839,33.3549,33.4409,19000.0
2014-03-03 15:00:00,46.65,46.65,46.42,46.48,27000.0,33.4337,33.4337,33.2689,33.3119,27000.0
2014-03-03 15:30:00,46.48,46.54,46.42,46.46,73100.0,33.3119,33.3549,33.2689,33.2976,73100.0
2014-03-04 09:30:00,46.8,47.19,46.79,47.12,23400.0,33.5412,33.8207,33.5341,33.7706,23400.0
2014-03-04 10:00:00,47.16,47.2,47.09,47.17,16000.0,33.7992,33.8279,33.7491,33.8064,16000.0
2014-03-04 10:30:00,47.15,47.21,47.14,47.19,11400.0,33.7921,33.8351,33.7849,33.8207,11400.0
2014-03-04 11:00:00,47.19,47.2,47.12,47.14,8700.0,33.8207,33.8279,33.7706,33.7849,8700.0
2014-03-04 11:30:00,47.12,47.15,47.09,47.12,17900.0,33.7706,33.7921,33.7491,33.7706,17900.0
2014-03-04 12:00:00,47.1,47.13,47.07,47.12,14900.0,33.7562,33.7777,33.7347,33.7706,14900.0
2014-03-04 12:30:00,47.13,47.13,47.03,47.05,11400.0,33.7777,33.7777,33.7061,33.7204,11400.0
2014-03-04 13:00:00,47.06,47.08,47.0,47.0,14100.0,33.7276,33.7419,33.6846,33.6846,14100.0
2014-03-04 13:30:00,47.01,47.07,46.93,46.98,18600.0,33.6917,33.7347,33.6344,33.6702,18600.0
2014-03-04 14:00:00,46.97,46.97,46.87,46.93,25700.0,33.6631,33.6631,33.5914,33.6344,25700.0
2014-03-04 14:30:00,46.93,47.03,46.89,47.0,26300.0,33.6344,33.7061,33.6057,33.6846,26300.0
2014-03-04 15:00:00,47.0,47.13,46.99,47.09,32400.0,33.6846,33.7777,33.6774,33.7491,32400.0
2014-03-04 15:30:00,47.11,47.16,47.08,47.13,67600.0,33.7634,33.7992,33.7419,33.7777,67600.0
2014-03-05 09:30:00,47.09,47.1,46.89,47.01,21100.0,33.7491,33.7562,33.6057,33.6917,21100.0
2014-03-05 10:00:00,47.01,47.17,47.01,47.15,8600.0,33.6917,33.8064,33.6917,33.7921,8600.0
2014-03-05 10:30:00,47.14,47.17,47.04,47.07,15900.0,33.7849,33.8064,33.7132,33.7347,15900.0
2014-03-05 11:00:00,47.06,47.13,47.01,47.03,14300.0,33.7276,33.7777,33.6917,33.7061,14300.0
2014-03-05 11:30:00,47.03,47.09,47.02,47.07,14500.0,33.7061,33.7491,33.6989,33.7347,14500.0
2014-03-05 12:00:00,47.07,47.09,47.01,47.02,9900.0,33.7347,33.7491,33.6917,33.6989,9900.0
2014-03-05 12:30:00,47.03,47.05,46.99,47.03,7700.0,33.7061,33.7204,33.6774,33.7061,7700.0
2014-03-05 13:00:00,47.01,47.07,47.0,47.05,21500.0,33.6917,33.7347,33.6846,33.7204,21500.0
2014-03-05 13:30:00,47.03,47.06,46.98,46.98,13800.0,33.7061,33.7276,33.6702,33.6702,13800.0
2014-03-05 14:00:00,46.99,47.05,46.96,46.99,32800.0,33.6774,33.7204,33.6559,33.6774,32800.0
2014-03-05 14:30:00,46.99,47.02,46.97,46.99,25800.0,33.6774,33.6989,33.6631,33.6774,25800.0
2014-03-05 15:00:00,46.99,47.02,46.97,47.01,26500.0,33.6774,33.6989,33.6631,33.6917,26500.0
2014-03-05 15:30:00,47.0,47.12,46.98,47.09,93400.0,33.6846,33.7706,33.6702,33.7491,93400.0
2014-03-06 09:30:00,47.29,47.46,47.07,47.45,23000.0,33.8924,34.0142,33.7347,34.0071,23000.0
2014-03-06 10:00:00,47.45,47.49,47.36,47.44,28300.0,34.0071,34.0357,33.9426,33.9999,28300.0
2014-03-06 10:30:00,47.45,47.59,47.45,47.59,21100.0,34.0071,34.1074,34.0071,34.1074,21100.0
2014-03-06 11:00:00,47.58,47.61,47.55,47.56,20700.0,34.1002,34.1218,34.0787,34.0859,20700.0
2014-03-06 11:30:00,47.56,47.64,47.56,47.63,17800.0,34.0859,34.1433,34.0859,34.1361,17800.0
2014-03-06 12:00:00,47.63,47.66,47.59,47.6,15300.0,34.1361,34.1576,34.1074,34.1146,15300.0
2014-03-06 12:30:00,47.61,47.66,47.59,47.64,16000.0,34.1218,34.1576,34.1074,34.1433,16000.0
2014-03-06 13:00:00,47.64,47.71,47.63,47.63,26400.0,34.1433,34.1934,34.1361,34.1361,26400.0
2014-03-06 13:30:00,47.63,47.67,47.59,47.62,32200.0,34.1361,34.1648,34.1074,34.1289,32200.0
2014-03-06 14:00:00,47.62,47.73,47.6,47.73,61800.0,34.1289,34.2078,34.1146,34.2078,61800.0
2014-03-06 14:30:00,47.73,47.8,47.73,47.78,37200.0,34.2078,34.2579,34.2078,34.2436,37200.0
2014-03-06 15:00:00,47.79,47.8,47.73,47.78,42700.0,34.2508,34.2579,34.2078,34.2436,42700.0
2014-03-06 15:30:00,47.78,47.8,47.6,47.65,125700.0,34.2436,34.2579,34.1146,34.1504,125700.0
2014-03-07 09:30:00,47.82,47.93,47.72,47.83,28000.0,34.2723,34.3511,34.2006,34.2794,28000.0
2014-03-07 10:00:00,47.81,47.99,47.75,47.9,25400.0,34.2651,34.3941,34.2221,34.3296,25400.0
2014-03-07 10:30:00,47.91,47.95,47.74,47.74,18600.0,34.3368,34.3654,34.2149,34.2149,18600.0
2014-03-07 11:00:00,47.72,47.73,47.58,47.7,28300.0,34.2006,34.2078,34.1002,34.1863,28300.0
2014-03-07 11:30:00,47.72,47.82,47.68,47.77,37600.0,34.2006,34.2723,34.1719,34.2364,37600.0
2014-03-07 12:00:00,47.77,47.84,47.73,47.8,24300.0,34.2364,34.2866,34.2078,34.2579,24300.0
2014-03-07 12:30:00,47.79,47.85,47.74,47.78,21000.0,34.2508,34.2938,34.2149,34.2436,21000.0
2014-03-07 13:00:00,47.77,47.8,47.75,47.79,15700.0,34.2364,34.2579,34.2221,34.2508,15700.0
2014-03-07 13:30:00,47.79,47.84,47.77,47.8,17800.0,34.2508,34.2866,34.2364,34.2579,17800.0
2014-03-07 14:00:00,47.81,47.85,47.77,47.82,30300.0,34.2651,34.2938,34.2364,34.2723,30300.0
2014-03-07 14:30:00,47.82,47.9,47.81,47.86,33700.0,34.2723,34.3296,34.2651,34.3009,33700.0
2014-03-07 15:00:00,47.86,47.9,47.81,47.82,30500.0,34.3009,34.3296,34.2651,34.2723,30500.0
2014-03-07 15:30:00,47.81,47.86,47.78,47.85,101300.0,34.2651,34.3009,34.2436,34.2938,101300.0
2014-03-10 09:30:00,47.85,47.85,47.63,47.8,22800.0,34.2938,34.2938,34.1361,34.2579,22800.0
2014-03-10 10:00:00,47.77,47.79,47.64,47.66,11200.0,34.2364,34.2508,34.1433,34.1576,11200.0
2014-03-10 10:30:00,47.66,47.67,47.57,47.62,8500.0,34.1576,34.1648,34.0931,34.1289,8500.0
2014-03-10 11:00:00,47.61,47.69,47.59,47.63,36900.0,34.1218,34.1791,34.1074,34.1361,36900.0
2014-03-10 11:30:00,47.65,47.68,47.5,47.51,40500.0,34.1504,34.1719,34.0429,34.0501,40500.0
2014-03-10 12:00:00,47.53,47.59,47.5,47.55,13400.0,34.0644,34.1074,34.0429,34.0787,13400.0
2014-03-10 12:30:00,47.55,47.65,47.53,47.65,14200.0,34.0787,34.1504,34.0644,34.1504,14200.0
2014-03-10 13:00:00,47.63,47.68,47.62,47.64,30700.0,34.1361,34.1719,34.1289,34.1433,30700.0
2014-03-10 13:30:00,47.63,47.65,47.54,47.58,14800.0,34.1361,34.1504,34.0716,34.1002,14800.0
2014-03-10 14:00:00,47.57,47.62,47.54,47.61,19400.0,34.0931,34.1289,34.0716,34.1218,19400.0
2014-03-10 14:30:00,47.61,47.66,47.59,47.64,10900.0,34.1218,34.1576,34.1074,34.1433,10900.0
2014-03-10 15:00:00,47.63,47.66,47.59,47.61,25700.0,34.1361,34.1576,34.1074,34.1218,25700.0
2014-03-10 15:30:00,47.61,47.7,47.59,47.67,86500.0,34.1218,34.1863,34.1074,34.1648,86500.0
2014-03-11 09:30:00,47.83,47.83,47.6,47.6,19300.0,34.2794,34.2794,34.1146,34.1146,19300.0
2014-03-11 10:00:00,47.6,47.68,47.52,47.66,10700.0,34.1146,34.1719,34.0572,34.1576,10700.0
2014-03-11 10:30:00,47.67,47.84,47.67,47.8,16600.0,34.1648,34.2866,34.1648,34.2579,16600.0
2014-03-11 11:00:00,47.8,47.84,47.66,47.68,26700.0,34.2579,34.2866,34.1576,34.1719,26700.0
2014-03-11 11:30:00,47.67,47.67,47.41,47.43,23600.0,34.1648,34.1648,33.9784,33.9927,23600.0
2014-03-11 12:00:00,47.4,47.43,47.29,47.35,15700.0,33.9712,33.9927,33.8924,33.9354,15700.0
2014-03-11 12:30:00,47.37,47.45,47.35,47.42,16500.0,33.9497,34.0071,33.9354,33.9856,16500.0
2014-03-11 13:00:00,47.4,47.46,47.36,47.38,46400.0,33.9712,34.0142,33.9426,33.9569,46400.0
2014-03-11 13:30:00,47.37,47.56,47.36,47.54,19500.0,33.9497,34.0859,33.9426,34.0716,19500.0
2014-03-11 14:00:00,47.55,47.55,47.46,47.47,23600.0,34.0787,34.0787,34.0142,34.0214,23600.0
2014-03-11 14:30:00,47.48,47.49,47.43,47.43,39600.0,34.0286,34.0357,33.9927,33.9927,39600.0
2014-03-11 15:00:00,47.43,47.5,47.4,47.45,41000.0,33.9927,34.0429,33.9712,34.0071,41000.0
2014-03-11 15:30:00,47.44,47.52,47.42,47.43,85000.0,33.9999,34.0572,33.9856,33.9927,85000.0
2014-03-12 09:30:00,47.27,47.63,47.12,47.25,20100.0,33.8781,34.1361,33.7706,33.8637,20100.0
2014-03-12 10:00:00,47.24,47.38,47.19,47.34,14900.0,33.8566,33.9569,33.8207,33.9282,14900.0
2014-03-12 10:30:00,47.37,47.45,47.3,47.45,9800.0,33.9497,34.0071,33.8996,34.0071,9800.0
2014-03-12 11:00:00,47.44,47.55,47.41,47.52,5300.0,33.9999,34.0787,33.9784,34.0572,5300.0
2014-03-12 11:30:00,47.52,47.53,47.44,47.47,18000.0,34.0572,34.0644,33.9999,34.0214,18000.0
2014-03-12 12:00:00,47.45,47.51,47.44,47.44,9200.0,34.0071,34.0501,33.9999,33.9999,9200.0
2014-03-12 12:30:00,47.44,47.54,47.43,47.54,6500.0,33.9999,34.0716,33.9927,34.0716,6500.0
2014-03-12 13:00:00,47.55,47.55,47.43,47.48,14300.0,34.0787,34.0787,33.9927,34.0286,14300.0
2014-03-12 13:30:00,47.47,47.52,47.47,47.49,8400.0,34.0214,34.0572,34.0214,34.0357,8400.0
2014-03-12 14:00:00,47.48,47.53,47.44,47.44,6800.0,34.0286,34.0644,33.9999,33.9999,6800.0
2014-03-12 14:30:00,47.44,47.45,47.42,47.43,11700.0,33.9999,34.0071,33.9856,33.9927,11700.0
2014-03-12 15:00:00,47.42,47.45,47.4,47.41,20400.0,33.9856,34.0071,33.9712,33.9784,20400.0
2014-03-12 15:30:00,47.41,47.66,47.4,47.62,135800.0,33.9784,34.1576,33.9712,34.1289,135800.0
2014-03-13 09:30:00,47.9,47.95,47.67,47.71,30300.0,34.3296,34.3654,34.1648,34.1934,30300.0
2014-03-13 10:00:00,47.71,47.77,47.61,47.77,13800.0,34.1934,34.2364,34.1218,34.2364,13800.0
2014-03-13 10:30:00,47.76,47.79,47.56,47.56,15800.0,34.2293,34.2508,34.0859,34.0859,15800.0
2014-03-13 11:00:00,47.55,47.65,47.5,47.51,19400.0,34.0787,34.1504,34.0429,34.0501,19400.0
2014-03-13 11:30:00,47.51,47.57,47.49,47.52,17300.0,34.0501,34.0931,34.0357,34.0572,17300.0
2014-03-13 12:00:00,47.51,47.51,47.39,47.39,11000.0,34.0501,34.0501,33.9641,33.9641,11000.0
2014-03-13 12:30:00,47.39,47.43,47.32,47.37,12400.0,33.9641,33.9927,33.9139,33.9497,12400.0
2014-03-13 13:00:00,47.37,47.47,47.28,47.47,14000.0,33.9497,34.0214,33.8852,34.0214,14000.0
2014-03-13 13:30:00,47.47,47.48,47.38,47.42,15500.0,34.0214,34.0286,33.9569,33.9856,15500.0
2014-03-13 14:00:00,47.44,47.47,47.33,47.36,17300.0,33.9999,34.0214,33.9211,33.9426,17300.0
2014-03-13 14:30:00,47.35,47.42,47.28,47.29,29500.0,33.9354,33.9856,33.8852,33.8924,29500.0
2014-03-13 15:00:00,47.29,47.34,47.18,47.27,58900.0,33.8924,33.9282,33.8136,33.8781,58900.0
2014-03-13 15:30:00,47.27,47.31,47.17,47.18,97300.0,33.8781,33.9067,33.8064,33.8136,97300.0
2014-03-14 09:30:00,47.28,47.49,47.15,47.44,30400.0,33.8852,34.0357,33.7921,33.9999,30400.0
2014-03-14 10:00:00,47.47,47.6,47.46,47.5,45300.0,34.0214,34.1146,34.0142,34.0429,45300.0
2014-03-14 10:30:00,47.49,47.52,47.42,47.44,31200.0,34.0357,34.0572,33.9856,33.9999,31200.0
2014-03-14 11:00:00,47.44,47.45,47.34,47.36,23000.0,33.9999,34.0071,33.9282,33.9426,23000.0
2014-03-14 11:30:00,47.37,47.55,47.34,47.52,29300.0,33.9497,34.0787,33.9282,34.0572,29300.0
2014-03-14 12:00:00,47.53,47.54,47.37,47.39,27900.0,34.0644,34.0716,33.9497,33.9641,27900.0
2014-03-14 12:30:00,47.39,47.48,47.35,47.45,23600.0,33.9641,34.0286,33.9354,34.0071,23600.0
2014-03-14 13:00:00,47.45,47.51,47.41,47.5,12800.0,34.0071,34.0501,33.9784,34.0429,12800.0
2014-03-14 13:30:00,47.51,47.56,47.47,47.55,20200.0,34.0501,34.0859,34.0214,34.0787,20200.0
2014-03-14 14:00:00,47.55,47.6,47.54,47.6,25100.0,34.0787,34.1146,34.0716,34.1146,25100.0
2014-03-14 14:30:00,47.59,47.59,47.41,47.43,38200.0,34.1074,34.1074,33.9784,33.9927,38200.0
2014-03-14 15:00:00,47.41,47.46,47.36,47.43,38100.0,33.9784,34.0142,33.9426,33.9927,38100.0
2014-03-14 15:30:00,47.43,47.46,47.24,47.31,88600.0,33.9927,34.0142,33.8566,33.9067,88600.0
2014-03-17 09:30:00,47.41,47.41,47.12,47.18,42800.0,34.2964,34.2964,34.0867,34.1301,42800.0
2014-03-17 10:00:00,47.19,47.26,47.12,47.13,22500.0,34.1373,34.1879,34.0867,34.0939,22500.0
2014-03-17 10:30:00,47.14,47.16,47.04,47.04,32100.0,34.1011,34.1156,34.0288,34.0288,32100.0
2014-03-17 11:00:00,47.04,47.11,47.02,47.03,33700.0,34.0288,34.0794,34.0143,34.0215,33700.0
2014-03-17 11:30:00,47.03,47.03,46.82,46.93,46300.0,34.0215,34.0215,33.8696,33.9492,46300.0
2014-03-17 12:00:00,46.94,46.98,46.94,46.94,137000.0,33.9564,33.9854,33.9564,33.9564,137000.0
2014-03-17 12:30:00,46.94,46.96,46.85,46.87,51200.0,33.9564,33.9709,33.8913,33.9058,51200.0
2014-03-17 13:00:00,46.87,46.88,46.76,46.77,25600.0,33.9058,33.913,33.8262,33.8335,25600.0
2014-03-17 13:30:00,46.77,46.86,46.77,46.78,66800.0,33.8335,33.8986,33.8335,33.8407,66800.0
2014-03-17 14:00:00,46.78,46.9,46.76,46.87,43400.0,33.8407,33.9275,33.8262,33.9058,43400.0
2014-03-17 14:30:00,46.86,46.94,46.84,46.94,41500.0,33.8986,33.9564,33.8841,33.9564,41500.0
2014-03-17 15:00:00,46.93,46.96,46.92,46.96,47700.0,33.9492,33.9709,33.942,33.9709,47700.0
2014-03-17 15:30:00,46.96,47.01,46.92,47.01,111500.0,33.9709,34.0071,33.942,34.0071,111500.0
2014-03-18 09:30:00,47.04,47.23,46.97,47.22,19800.0,34.0288,34.1662,33.9781,34.159,19800.0
2014-03-18 10:00:00,47.25,47.36,47.17,47.35,13800.0,34.1807,34.2603,34.1228,34.253,13800.0
2014-03-18 10:30:00,47.37,47.38,47.26,47.26,20500.0,34.2675,34.2747,34.1879,34.1879,20500.0
2014-03-18 11:00:00,47.23,47.33,47.19,47.32,13600.0,34.1662,34.2386,34.1373,34.2313,13600.0
2014-03-18 11:30:00,47.32,47.34,47.23,47.31,12900.0,34.2313,34.2458,34.1662,34.2241,12900.0
2014-03-18 12:00:00,47.32,47.36,47.3,47.36,13000.0,34.2313,34.2603,34.2169,34.2603,13000.0
2014-03-18 12:30:00,47.32,47.37,47.31,47.36,9900.0,34.2313,34.2675,34.2241,34.2603,9900.0
2014-03-18 13:00:00,47.37,47.45,47.36,47.43,10600.0,34.2675,34.3254,34.2603,34.3109,10600.0
2014-03-18 13:30:00,47.42,47.49,47.4,47.46,14900.0,34.3037,34.3543,34.2892,34.3326,14900.0
2014-03-18 14:00:00,47.44,47.47,47.42,47.46,11300.0,34.3181,34.3398,34.3037,34.3326,11300.0
2014-03-18 14:30:00,47.44,47.52,47.44,47.52,18400.0,34.3181,34.376,34.3181,34.376,18400.0
2014-03-18 15:00:00,47.52,47.52,47.42,47.42,22000.0,34.376,34.376,34.3037,34.3037,22000.0
2014-03-18 15:30:00,47.43,47.47,47.38,47.42,65500.0,34.3109,34.3398,34.2747,34.3037,65500.0
2014-03-19 09:30:00,47.43,47.48,47.25,47.4,12300.0,34.3109,34.3471,34.1807,34.2892,12300.0
2014-03-19 10:00:00,47.42,47.5,47.34,47.48,21300.0,34.3037,34.3615,34.2458,34.3471,21300.0
2014-03-19 10:30:00,47.5,47.5,47.41,47.46,18400.0,34.3615,34.3615,34.2964,34.3326,18400.0
2014-03-19 11:00:00,47.46,47.46,47.43,47.44,6000.0,34.3326,34.3326,34.3109,34.3181,6000.0
2014-03-19 11:30:00,47.44,47.45,47.4,47.41,7400.0,34.3181,34.3254,34.2892,34.2964,7400.0
2014-03-19 12:00:00,47.43,47.45,47.37,47.39,7300.0,34.3109,34.3254,34.2675,34.282,7300.0
2014-03-19 12:30:00,47.38,47.41,47.32,47.4,15200.0,34.2747,34.2964,34.2313,34.2892,15200.0
2014-03-19 13:00:00,47.41,47.42,47.34,47.34,12100.0,34.2964,34.3037,34.2458,34.2458,12100.0
2014-03-19 13:30:00,47.34,47.36,47.31,47.36,12700.0,34.2458,34.2603,34.2241,34.2603,12700.0
2014-03-19 14:00:00,47.35,47.48,47.15,47.41,37600.0,34.253,34.3471,34.1084,34.2964,37600.0
2014-03-19 14:30:00,47.42,47.46,47.31,47.4,16400.0,34.3037,34.3326,34.2241,34.2892,16400.0
2014-03-19 15:00:00,47.41,47.42,46.95,47.11,36500.0,34.2964,34.3037,33.9637,34.0794,36500.0
2014-03-19 15:30:00,47.11,47.25,47.05,47.07,79300.0,34.0794,34.1807,34.036,34.0505,79300.0
2014-03-20 09:30:00,46.93,47.2,46.66,47.14,24600.0,33.9492,34.1445,33.7539,34.1011,24600.0
2014-03-20 10:00:00,47.16,47.44,47.09,47.41,19400.0,34.1156,34.3181,34.065,34.2964,19400.0
2014-03-20 10:30:00,47.44,47.5,47.29,47.32,14700.0,34.3181,34.3615,34.2096,34.2313,14700.0
2014-03-20 11:00:00,47.32,47.33,47.22,47.31,9600.0,34.2313,34.2386,34.159,34.2241,9600.0
2014-03-20 11:30:00,47.32,47.36,47.29,47.3,11200.0,34.2313,34.2603,34.2096,34.2169,11200.0
2014-03-20 12:00:00,47.31,47.47,47.3,47.47,8700.0,34.2241,34.3398,34.2169,34.3398,8700.0
2014-03-20 12:30:00,47.48,47.53,47.45,47.5,13900.0,34.3471,34.3832,34.3254,34.3615,13900.0
2014-03-20 13:00:00,47.49,47.57,47.46,47.57,20800.0,34.3543,34.4122,34.3326,34.4122,20800.0
2014-03-20 13:30:00,47.57,47.62,47.55,47.62,11300.0,34.4122,34.4484,34.3977,34.4484,11300.0
2014-03-20 14:00:00,47.6,47.62,47.55,47.58,12100.0,34.4339,34.4484,34.3977,34.4194,12100.0
2014-03-20 14:30:00,47.59,47.62,47.57,47.61,21100.0,34.4267,34.4484,34.4122,34.4411,21100.0
2014-03-20 15:00:00,47.61,47.61,47.53,47.54,33400.0,34.4411,34.4411,34.3832,34.3905,33400.0
2014-03-20 15:30:00,47.54,47.59,47.5,47.58,91900.0,34.3905,34.4267,34.3615,34.4194,91900.0
2014-03-21 09:30:00,47.63,47.99,47.45,47.94,205000.0,34.4556,34.716,34.3254,34.6798,205000.0
2014-03-21 10:00:00,47.91,48.04,47.88,47.98,42600.0,34.6581,34.7522,34.6364,34.7088,42600.0
2014-03-21 10:30:00,47.99,48.02,47.95,48.01,16200.0,34.716,34.7377,34.6871,34.7305,16200.0
2014-03-21 11:00:00,48.01,48.04,47.96,48.02,44500.0,34.7305,34.7522,34.6943,34.7377,44500.0
2014-03-21 11:30:00,48.02,48.09,48.0,48.08,11000.0,34.7377,34.7884,34.7232,34.7811,11000.0
2014-03-21 12:00:00,48.09,48.1,48.05,48.05,13600.0,34.7884,34.7956,34.7594,34.7594,13600.0
2014-03-21 12:30:00,48.04,48.04,47.99,48.0,11800.0,34.7522,34.7522,34.716,34.7232,11800.0
2014-03-21 13:00:00,48.0,48.01,47.81,47.84,17800.0,34.7232,34.7305,34.5858,34.6075,17800.0
2014-03-21 13:30:00,47.83,47.89,47.78,47.81,18200.0,34.6003,34.6437,34.5641,34.5858,18200.0
2014-03-21 14:00:00,47.81,47.86,47.71,47.71,25800.0,34.5858,34.622,34.5135,34.5135,25800.0
2014-03-21 14:30:00,47.71,47.76,47.65,47.75,26700.0,34.5135,34.5496,34.4701,34.5424,26700.0
2014-03-21 15:00:00,47.75,47.91,47.72,47.91,42800.0,34.5424,34.6581,34.5207,34.6581,42800.0
2014-03-21 15:30:00,47.91,47.95,47.78,47.93,183200.0,34.6581,34.6871,34.5641,34.6726,183200.0
2014-03-24 09:30:00,47.99,48.16,47.93,48.11,26800.0,34.716,34.839,34.6726,34.8028,26800.0
2014-03-24 10:00:00,48.1,48.1,47.83,47.88,28700.0,34.7956,34.7956,34.6003,34.6364,28700.0
2014-03-24 10:30:00,47.86,47.98,47.78,47.97,21300.0,34.622,34.7088,34.5641,34.7015,21300.0
2014-03-24 11:00:00,47.95,48.01,47.93,47.99,24600.0,34.6871,34.7305,34.6726,34.716,24600.0
2014-03-24 11:30:00,47.96,47.97,47.9,47.94,36300.0,34.6943,34.7015,34.6509,34.6798,36300.0
2014-03-24 12:00:00,47.94,47.96,47.9,47.91,21600.0,34.6798,34.6943,34.6509,34.6581,21600.0
2014-03-24 12:30:00,47.91,47.97,47.9,47.96,19500.0,34.6581,34.7015,34.6509,34.6943,19500.0
2014-03-24 13:00:00,47.96,48.0,47.94,48.0,19000.0,34.6943,34.7232,34.6798,34.7232,19000.0
2014-03-24 13:30:00,48.0,48.09,48.0,48.09,21400.0,34.7232,34.7884,34.7232,34.7884,21400.0
2014-03-24 14:00:00,48.09,48.12,48.05,48.11,33800.0,34.7884,34.8101,34.7594,34.8028,33800.0
2014-03-24 14:30:00,48.12,48.14,48.05,48.08,27100.0,34.8101,34.8245,34.7594,34.7811,27100.0
2014-03-24 15:00:00,48.07,48.11,47.99,48.11,41000.0,34.7739,34.8028,34.716,34.8028,41000.0
2014-03-24 15:30:00,48.1,48.14,47.97,47.99,78200.0,34.7956,34.8245,34.7015,34.716,78200.0
2014-03-25 09:30:00,48.19,48.31,47.98,48.04,15400.0,34.8607,34.9475,34.7088,34.7522,15400.0
2014-03-25 10:00:00,48.11,48.12,47.93,47.99,11700.0,34.8028,34.8101,34.6726,34.716,11700.0
2014-03-25 10:30:00,47.99,48.0,47.87,47.9,12400.0,34.716,34.7232,34.6292,34.6509,12400.0
2014-03-25 11:00:00,47.88,47.92,47.76,47.78,10700.0,34.6364,34.6654,34.5496,34.5641,10700.0
2014-03-25 11:30:00,47.78,47.81,47.74,47.78,12100.0,34.5641,34.5858,34.5352,34.5641,12100.0
2014-03-25 12:00:00,47.8,47.88,47.77,47.8,11900.0,34.5786,34.6364,34.5569,34.5786,11900.0
2014-03-25 12:30:00,47.81,47.85,47.8,47.84,5400.0,34.5858,34.6147,34.5786,34.6075,5400.0
2014-03-25 13:00:00,47.81,47.92,47.81,47.9,16700.0,34.5858,34.6654,34.5858,34.6509,16700.0
2014-03-25 13:30:00,47.92,47.98,47.9,47.96,8600.0,34.6654,34.7088,34.6509,34.6943,8600.0
2014-03-25 14:00:00,47.97,47.99,47.88,47.88,9600.0,34.7015,34.716,34.6364,34.6364,9600.0
2014-03-25 14:30:00,47.89,47.94,47.88,47.93,9800.0,34.6437,34.6798,34.6364,34.6726,9800.0
2014-03-25 15:00:00,47.92,48.0,47.92,47.95,17600.0,34.6654,34.7232,34.6654,34.6871,17600.0
2014-03-25 15:30:00,47.96,48.01,47.93,47.95,66600.0,34.6943,34.7305,34.6726,34.6871,66600.0
2014-03-26 09:30:00,48.1,48.29,47.98,48.27,44800.0,34.7956,34.933,34.7088,34.9186,44800.0
2014-03-26 10:00:00,48.25,48.35,48.21,48.29,17000.0,34.9041,34.9764,34.8752,34.933,17000.0
2014-03-26 10:30:00,48.27,48.33,48.24,48.25,19400.0,34.9186,34.962,34.8969,34.9041,19400.0
2014-03-26 11:00:00,48.26,48.35,48.26,48.33,15600.0,34.9113,34.9764,34.9113,34.962,15600.0
2014-03-26 11:30:00,48.33,48.34,48.27,48.3,10800.0,34.962,34.9692,34.9186,34.9403,10800.0
2014-03-26 12:00:00,48.3,48.31,48.2,48.24,11000.0,34.9403,34.9475,34.8679,34.8969,11000.0
2014-03-26 12:30:00,48.23,48.26,48.21,48.22,7400.0,34.8896,34.9113,34.8752,34.8824,7400.0
2014-03-26 13:00:00,48.23,48.23,48.13,48.13,16300.0,34.8896,34.8896,34.8173,34.8173,16300.0
2014-03-26 13:30:00,48.12,48.16,48.09,48.16,21000.0,34.8101,34.839,34.7884,34.839,21000.0
2014-03-26 14:00:00,48.14,48.22,48.11,48.16,27000.0,34.8245,34.8824,34.8028,34.839,27000.0
2014-03-26 14:30:00,48.15,48.15,48.06,48.15,18400.0,34.8318,34.8318,34.7667,34.8318,18400.0
2014-03-26 15:00:00,48.14,48.16,48.07,48.08,36000.0,34.8245,34.839,34.7739,34.7811,36000.0
2014-03-26 15:30:00,48.08,48.14,48.01,48.02,82800.0,34.7811,34.8245,34.7305,34.7377,82800.0
2014-03-27 09:30:00,47.84,47.96,47.62,47.69,23100.0,34.6075,34.6943,34.4484,34.499,23100.0
2014-03-27 10:00:00,47.67,47.76,47.63,47.73,22500.0,34.4845,34.5496,34.4556,34.5279,22500.0
2014-03-27 10:30:00,47.75,47.81,47.59,47.61,15500.0,34.5424,34.5858,34.4267,34.4411,15500.0
2014-03-27 11:00:00,47.63,47.65,47.55,47.65,25100.0,34.4556,34.4701,34.3977,34.4701,25100.0
2014-03-27 11:30:00,47.66,47.7,47.59,47.67,52500.0,34.4773,34.5062,34.4267,34.4845,52500.0
2014-03-27 12:00:00,47.67,47.7,47.56,47.59,28000.0,34.4845,34.5062,34.4049,34.4267,28000.0
2014-03-27 12:30:00,47.62,47.67,47.6,47.67,23500.0,34.4484,34.4845,34.4339,34.4845,23500.0
2014-03-27 13:00:00,47.66,47.72,47.66,47.69,30900.0,34.4773,34.5207,34.4773,34.499,30900.0
2014-03-27 13:30:00,47.68,47.71,47.64,47.69,32300.0,34.4918,34.5135,34.4628,34.499,32300.0
2014-03-27 14:00:00,47.7,47.74,47.64,47.71,30500.0,34.5062,34.5352,34.4628,34.5135,30500.0
2014-03-27 14:30:00,47.7,47.89,47.69,47.85,70500.0,34.5062,34.6437,34.499,34.6147,70500.0
2014-03-27 15:00:00,47.85,47.85,47.74,47.81,54500.0,34.6147,34.6147,34.5352,34.5858,54500.0
2014-03-27 15:30:00,47.81,47.87,47.8,47.86,91400.0,34.5858,34.6292,34.5786,34.622,91400.0
2014-03-28 09:30:00,47.9,48.19,47.87,48.15,26400.0,34.6509,34.8607,34.6292,34.8318,26400.0
2014-03-28 10:00:00,48.2,48.24,48.11,48.18,28000.0,34.8679,34.8969,34.8028,34.8535,28000.0
2014-03-28 10:30:00,48.17,48.24,48.1,48.21,73600.0,34.8462,34.8969,34.7956,34.8752,73600.0
2014-03-28 11:00:00,48.2,48.27,48.17,48.2,82000.0,34.8679,34.9186,34.8462,34.8679,82000.0
2014-03-28 11:30:00,48.18,48.19,48.05,48.06,32800.0,34.8535,34.8607,34.7594,34.7667,32800.0
2014-03-28 12:00:00,48.07,48.12,48.03,48.08,14800.0,34.7739,34.8101,34.7449,34.7811,14800.0
2014-03-28 12:30:00,48.09,48.19,48.08,48.13,43700.0,34.7884,34.8607,34.7811,34.8173,43700.0
2014-03-28 13:00:00,48.12,48.2,48.06,48.16,58500.0,34.8101,34.8679,34.7667,34.839,58500.0
2014-03-28 13:30:00,48.16,48.31,48.14,48.19,73400.0,34.839,34.9475,34.8245,34.8607,73400.0
2014-03-28 14:00:00,48.18,48.19,48.08,48.15,25400.0,34.8535,34.8607,34.7811,34.8318,25400.0
2014-03-28 14:30:00,48.14,48.17,48.09,48.15,27300.0,34.8245,34.8462,34.7884,34.8318,27300.0
2014-03-28 15:00:00,48.15,48.16,48.07,48.09,43600.0,34.8318,34.839,34.7739,34.7884,43600.0
2014-03-28 15:30:00,48.1,48.25,48.08,48.24,94800.0,34.7956,34.9041,34.7811,34.8969,94800.0
2014-03-31 09:30:00,47.78,48.46,47.78,48.35,53200.0,34.5641,35.056,34.5641,34.9764,53200.0
2014-03-31 10:00:00,48.36,48.37,48.14,48.15,37300.0,34.9837,34.9909,34.8245,34.8318,37300.0
2014-03-31 10:30:00,48.16,48.21,48.12,48.12,27800.0,34.839,34.8752,34.8101,34.8101,27800.0
2014-03-31 11:00:00,48.12,48.14,47.97,48.0,34900.0,34.8101,34.8245,34.7015,34.7232,34900.0
2014-03-31 11:30:00,47.99,48.15,47.99,48.11,21100.0,34.716,34.8318,34.716,34.8028,21100.0
2014-03-31 12:00:00,48.11,48.29,48.1,48.28,21700.0,34.8028,34.933,34.7956,34.9258,21700.0
2014-03-31 12:30:00,48.28,48.39,48.26,48.36,33900.0,34.9258,35.0054,34.9113,34.9837,33900.0
2014-03-31 13:00:00,48.36,48.4,48.3,48.37,26200.0,34.9837,35.0126,34.9403,34.9909,26200.0
2014-03-31 13:30:00,48.38,48.41,48.36,48.39,17500.0,34.9981,35.0198,34.9837,35.0054,17500.0
2014-03-31 14:00:00,48.4,48.47,48.37,48.39,24800.0,35.0126,35.0632,34.9909,35.0054,24800.0
2014-03-31 14:30:00,48.4,48.41,48.34,48.36,42500.0,35.0126,35.0198,34.9692,34.9837,42500.0
2014-03-31 15:00:00,48.35,48.4,48.29,48.38,54600.0,34.9764,35.0126,34.933,34.9981,54600.0
2014-03-31 15:30:00,48.39,48.7,48.38,48.66,284500.0,35.0054,35.2296,34.9981,35.2007,284500.0
2014-04-01 09:30:00,47.68,48.18,47.65,47.88,148200.0,34.4918,34.8535,34.4701,34.6364,148200.0
2014-04-01 10:00:00,47.86,47.98,47.79,47.93,83200.0,34.622,34.7088,34.5713,34.6726,83200.0
2014-04-01 10:30:00,47.93,47.94,47.62,47.62,143700.0,34.6726,34.6798,34.4484,34.4484,143700.0
2014-04-01 11:00:00,47.62,47.62,47.35,47.36,66600.0,34.4484,34.4484,34.253,34.2603,66600.0
2014-04-01 11:30:00,47.36,47.45,47.3,47.43,59800.0,34.2603,34.3254,34.2169,34.3109,59800.0
2014-04-01 12:00:00,47.43,47.52,47.39,47.51,57900.0,34.3109,34.376,34.282,34.3688,57900.0
2014-04-01 12:30:00,47.5,47.68,47.49,47.63,43500.0,34.3615,34.4918,34.3543,34.4556,43500.0
2014-04-01 13:00:00,47.63,47.64,47.53,47.55,63000.0,34.4556,34.4628,34.3832,34.3977,63000.0
2014-04-01 13:30:00,47.56,47.59,47.5,47.58,43400.0,34.4049,34.4267,34.3615,34.4194,43400.0
2014-04-01 14:00:00,47.59,47.68,47.58,47.68,38300.0,34.4267,34.4918,34.4194,34.4918,38300.0
2014-04-01 14:30:00,47.67,47.75,47.63,47.75,43700.0,34.4845,34.5424,34.4556,34.5424,43700.0
2014-04-01 15:00:00,47.75,47.84,47.75,47.83,48600.0,34.5424,34.6075,34.5424,34.6003,48600.0
2014-04-01 15:30:00,47.83,47.84,47.77,47.83,148000.0,34.6003,34.6075,34.5569,34.6003,148000.0
2014-04-02 09:30:00,47.68,47.95,47.61,47.9,44500.0,34.4918,34.6871,34.4411,34.6509,44500.0
2014-04-02 10:00:00,47.88,48.04,47.87,47.98,27300.0,34.6364,34.7522,34.6292,34.7088,27300.0
2014-04-02 10:30:00,47.99,48.14,47.99,48.06,24900.0,34.716,34.8245,34.716,34.7667,24900.0
2014-04-02 11:00:00,48.04,48.17,48.04,48.13,22900.0,34.7522,34.8462,34.7522,34.8173,22900.0
2014-04-02 11:30:00,48.16,48.2,48.05,48.18,34700.0,34.839,34.8679,34.7594,34.8535,34700.0
2014-04-02 12:00:00,48.19,48.22,48.14,48.14,43400.0,34.8607,34.8824,34.8245,34.8245,43400.0
2014-04-02 12:30:00,48.13,48.15,48.05,48.08,18200.0,34.8173,34.8318,34.7594,34.7811,18200.0
2014-04-02 13:00:00,48.06,48.11,48.05,48.05,24200.0,34.7667,34.8028,34.7594,34.7594,24200.0
2014-04-02 13:30:00,48.04,48.07,48.0,48.07,14700.0,34.7522,34.7739,34.7232,34.7739,14700.0
2014-04-02 14:00:00,48.06,48.1,48.03,48.04,26500.0,34.7667,34.7956,34.7449,34.7522,26500.0
2014-04-02 14:30:00,48.05,48.09,47.99,48.01,22800.0,34.7594,34.7884,34.716,34.7305,22800.0
2014-04-02 15:00:00,48.01,48.1,47.97,48.1,26700.0,34.7305,34.7956,34.7015,34.7956,26700.0
2014-04-02 15:30:00,48.1,48.16,48.06,48.14,137000.0,34.7956,34.839,34.7667,34.8245,137000.0
2014-04-03 09:30:00,48.09,48.5,47.9,48.18,26500.0,34.7884,35.0849,34.6509,34.8535,26500.0
2014-04-03 10:00:00,48.19,48.21,48.0,48.04,26900.0,34.8607,34.8752,34.7232,34.7522,26900.0
2014-04-03 10:30:00,48.02,48.1,47.98,48.08,17100.0,34.7377,34.7956,34.7088,34.7811,17100.0
2014-04-03 11:00:00,48.1,48.25,48.07,48.22,24000.0,34.7956,34.9041,34.7739,34.8824,24000.0
2014-04-03 11:30:00,48.2,48.23,48.15,48.18,19400.0,34.8679,34.8896,34.8318,34.8535,19400.0
2014-04-03 12:00:00,48.18,48.28,48.15,48.22,15300.0,34.8535,34.9258,34.8318,34.8824,15300.0
2014-04-03 12:30:00,48.23,48.27,48.15,48.27,19300.0,34.8896,34.9186,34.8318,34.9186,19300.0
2014-04-03 13:00:00,48.25,48.28,48.22,48.25,14200.0,34.9041,34.9258,34.8824,34.9041,14200.0
2014-04-03 13:30:00,48.25,48.26,48.15,48.17,17300.0,34.9041,34.9113,34.8318,34.8462,17300.0
2014-04-03 14:00:00,48.18,48.18,48.04,48.04,17500.0,34.8535,34.8535,34.7522,34.7522,17500.0
2014-04-03 14:30:00,48.06,48.09,48.0,48.09,44600.0,34.7667,34.7884,34.7232,34.7884,44600.0
2014-04-03 15:00:00,48.09,48.19,48.06,48.18,24000.0,34.7884,34.8607,34.7667,34.8535,24000.0
2014-04-03 15:30:00,48.19,48.29,48.19,48.24,79700.0,34.8607,34.933,34.8607,34.8969,79700.0
2014-04-04 09:30:00,48.45,48.63,48.31,48.52,30300.0,35.0488,35.179,34.9475,35.0994,30300.0
2014-04-04 10:00:00,48.55,48.67,48.47,48.64,30000.0,35.1211,35.2079,35.0632,35.1862,30000.0
2014-04-04 10:30:00,48.67,48.69,48.59,48.63,19500.0,35.2079,35.2224,35.1501,35.179,19500.0
2014-04-04 11:00:00,48.62,48.62,48.42,48.48,18800.0,35.1718,35.1718,35.0271,35.0705,18800.0
2014-04-04 11:30:00,48.46,48.49,48.31,48.41,19400.0,35.056,35.0777,34.9475,35.0198,19400.0
2014-04-04 12:00:00,48.39,48.39,48.24,48.26,18000.0,35.0054,35.0054,34.8969,34.9113,18000.0
2014-04-04 12:30:00,48.28,48.33,48.22,48.23,28500.0,34.9258,34.962,34.8824,34.8896,28500.0
2014-04-04 13:00:00,48.27,48.35,48.16,48.2,26500.0,34.9186,34.9764,34.839,34.8679,26500.0
2014-04-04 13:30:00,48.21,48.22,48.13,48.18,29700.0,34.8752,34.8824,34.8173,34.8535,29700.0
2014-04-04 14:00:00,48.19,48.27,48.15,48.25,40200.0,34.8607,34.9186,34.8318,34.9041,40200.0
2014-04-04 14:30:00,48.25,48.28,48.19,48.28,86700.0,34.9041,34.9258,34.8607,34.9258,86700.0
2014-04-04 15:00:00,48.28,48.3,48.13,48.26,101600.0,34.9258,34.9403,34.8173,34.9113,101600.0
2014-04-04 15:30:00,48.25,48.29,48.16,48.18,242000.0,34.9041,34.933,34.839,34.8535,242000.0
2014-04-07 09:30:00,48.21,48.49,47.98,48.14,37000.0,34.8752,35.0777,34.7088,34.8245,37000.0
2014-04-07 10:00:00,48.15,48.29,48.1,48.29,57300.0,34.8318,34.933,34.7956,34.933,57300.0
2014-04-07 10:30:00,48.28,48.32,48.13,48.14,97900.0,34.9258,34.9547,34.8173,34.8245,97900.0
2014-04-07 11:00:00,48.14,48.18,47.95,47.97,46900.0,34.8245,34.8535,34.6871,34.7015,46900.0
2014-04-07 11:30:00,47.98,48.03,47.9,47.94,22100.0,34.7088,34.7449,34.6509,34.6798,22100.0
2014-04-07 12:00:00,47.93,47.98,47.85,47.85,21500.0,34.6726,34.7088,34.6147,34.6147,21500.0
2014-04-07 12:30:00,47.86,47.92,47.8,47.82,31000.0,34.622,34.6654,34.5786,34.593,31000.0
2014-04-07 13:00:00,47.8,47.81,47.67,47.7,22100.0,34.5786,34.5858,34.4845,34.5062,22100.0
2014-04-07 13:30:00,47.7,47.7,47.62,47.65,25900.0,34.5062,34.5062,34.4484,34.4701,25900.0
2014-04-07 14:00:00,47.64,47.74,47.63,47.73,31600.0,34.4628,34.5352,34.4556,34.5279,31600.0
2014-04-07 14:30:00,47.72,47.73,47.66,47.68,41500.0,34.5207,34.5279,34.4773,34.4918,41500.0
2014-04-07 15:00:00,47.68,47.68,47.54,47.54,48600.0,34.4918,34.4918,34.3905,34.3905,48600.0
2014-04-07 15:30:00,47.54,47.54,47.45,47.49,95100.0,34.3905,34.3905,34.3254,34.3543,95100.0
2014-04-08 09:30:00,47.34,47.47,47.03,47.05,66100.0,34.2458,34.3398,34.0215,34.036,66100.0
2014-04-08 10:00:00,47.02,47.19,47.0,47.16,36500.0,34.0143,34.1373,33.9998,34.1156,36500.0
2014-04-08 10:30:00,47.14,47.32,47.13,47.26,29500.0,34.1011,34.2313,34.0939,34.1879,29500.0
2014-04-08 11:00:00,47.27,47.52,47.26,47.48,26200.0,34.1952,34.376,34.1879,34.3471,26200.0
2014-04-08 11:30:00,47.49,47.52,47.41,47.52,32100.0,34.3543,34.376,34.2964,34.376,32100.0
2014-04-08 12:00:00,47.51,47.58,47.47,47.56,17300.0,34.3688,34.4194,34.3398,34.4049,17300.0
2014-04-08 12:30:00,47.56,47.57,47.41,47.43,29100.0,34.4049,34.4122,34.2964,34.3109,29100.0
2014-04-08 13:00:00,47.42,47.6,47.42,47.55,32300.0,34.3037,34.4339,34.3037,34.3977,32300.0
2014-04-08 13:30:00,47.56,47.57,47.49,47.52,26000.0,34.4049,34.4122,34.3543,34.376,26000.0
2014-04-08 14:00:00,47.52,47.52,47.33,47.33,51700.0,34.376,34.376,34.2386,34.2386,51700.0
2014-04-08 14:30:00,47.34,47.4,47.3,47.31,46500.0,34.2458,34.2892,34.2169,34.2241,46500.0
2014-04-08 15:00:00,47.32,47.45,47.3,47.44,35000.0,34.2313,34.3254,34.2169,34.3181,35000.0
2014-04-08 15:30:00,47.42,47.51,47.4,47.49,80900.0,34.3037,34.3688,34.2892,34.3543,80900.0
2014-04-09 09:30:00,47.57,47.64,47.37,47.45,26000.0,34.4122,34.4628,34.2675,34.3254,26000.0
2014-04-09 10:00:00,47.48,47.59,47.47,47.54,14600.0,34.3471,34.4267,34.3398,34.3905,14600.0
2014-04-09 10:30:00,47.55,47.61,47.47,47.48,10400.0,34.3977,34.4411,34.3398,34.3471,10400.0
2014-04-09 11:00:00,47.47,47.52,47.42,47.48,14500.0,34.3398,34.376,34.3037,34.3471,14500.0
2014-04-09 11:30:00,47.47,47.59,47.44,47.58,15700.0,34.3398,34.4267,34.3181,34.4194,15700.0
2014-04-09 12:00:00,47.59,47.73,47.57,47.7,18200.0,34.4267,34.5279,34.4122,34.5062,18200.0
2014-04-09 12:30:00,47.7,47.77,47.7,47.76,15000.0,34.5062,34.5569,34.5062,34.5496,15000.0
2014-04-09 13:00:00,47.76,47.76,47.72,47.73,8300.0,34.5496,34.5496,34.5207,34.5279,8300.0
2014-04-09 13:30:00,47.74,47.81,47.73,47.76,17500.0,34.5352,34.5858,34.5279,34.5496,17500.0
2014-04-09 14:00:00,47.77,47.92,47.77,47.91,20500.0,34.5569,34.6654,34.5569,34.6581,20500.0
2014-04-09 14:30:00,47.92,47.93,47.76,47.78,42500.0,34.6654,34.6726,34.5496,34.5641,42500.0
2014-04-09 15:00:00,47.8,47.83,47.76,47.78,34000.0,34.5786,34.6003,34.5496,34.5641,34000.0
2014-04-09 15:30:00,47.78,47.92,47.78,47.86,94300.0,34.5641,34.6654,34.5641,34.622,94300.0
2014-04-10 09:30:00,47.95,48.33,47.85,48.33,50700.0,34.6871,34.962,34.6147,34.962,50700.0
2014-04-10 10:00:00,48.32,48.33,48.2,48.33,53300.0,34.9547,34.962,34.8679,34.962,53300.0
2014-04-10 10:30:00,48.32,48.44,48.28,48.28,31100.0,34.9547,35.0415,34.9258,34.9258,31100.0
2014-04-10 11:00:00,48.25,48.25,48.13,48.14,35400.0,34.9041,34.9041,34.8173,34.8245,35400.0
2014-04-10 11:30:00,48.14,48.19,48.08,48.1,20300.0,34.8245,34.8607,34.7811,34.7956,20300.0
2014-04-10 12:00:00,48.12,48.13,47.84,47.88,21700.0,34.8101,34.8173,34.6075,34.6364,21700.0
2014-04-10 12:30:00,47.88,47.92,47.75,47.75,14000.0,34.6364,34.6654,34.5424,34.5424,14000.0
2014-04-10 13:00:00,47.78,47.85,47.6,47.63,37400.0,34.5641,34.6147,34.4339,34.4556,37400.0
2014-04-10 13:30:00,47.63,47.77,47.61,47.76,24800.0,34.4556,34.5569,34.4411,34.5496,24800.0
2014-04-10 14:00:00,47.75,47.88,47.75,47.85,31100.0,34.5424,34.6364,34.5424,34.6147,31100.0
2014-04-10 14:30:00,47.84,47.84,47.67,47.72,38300.0,34.6075,34.6075,34.4845,34.5207,38300.0
2014-04-10 15:00:00,47.71,47.72,47.52,47.57,59800.0,34.5135,34.5207,34.376,34.4122,59800.0
2014-04-10 15:30:00,47.58,47.7,47.53,47.53,98800.0,34.4194,34.5062,34.3832,34.3832,98800.0
2014-04-11 09:30:00,47.29,47.53,47.17,47.32,51800.0,34.2096,34.3832,34.1228,34.2313,51800.0
2014-04-11 10:00:00,47.33,47.38,47.22,47.26,18900.0,34.2386,34.2747,34.159,34.1879,18900.0
2014-04-11 10:30:00,47.27,47.37,47.19,47.32,25100.0,34.1952,34.2675,34.1373,34.2313,25100.0
2014-04-11 11:00:00,47.32,47.44,47.3,47.33,18100.0,34.2313,34.3181,34.2169,34.2386,18100.0
2014-04-11 11:30:00,47.32,47.32,47.16,47.24,23600.0,34.2313,34.2313,34.1156,34.1735,23600.0
2014-04-11 12:00:00,47.24,47.26,47.12,47.19,22300.0,34.1735,34.1879,34.0867,34.1373,22300.0
2014-04-11 12:30:00,47.17,47.22,47.15,47.22,28900.0,34.1228,34.159,34.1084,34.159,28900.0
2014-04-11 13:00:00,47.22,47.23,47.13,47.14,20700.0,34.159,34.1662,34.0939,34.1011,20700.0
2014-04-11 13:30:00,47.14,47.25,47.09,47.21,22700.0,34.1011,34.1807,34.065,34.1518,22700.0
2014-04-11 14:00:00,47.22,47.25,47.11,47.12,44500.0,34.159,34.1807,34.0794,34.0867,44500.0
2014-04-11 14:30:00,47.11,47.13,47.0,47.11,51900.0,34.0794,34.0939,33.9998,34.0794,51900.0
2014-04-11 15:00:00,47.12,47.34,47.11,47.34,56000.0,34.0867,34.2458,34.0794,34.2458,56000.0
2014-04-11 15:30:00,47.34,47.34,47.09,47.12,158900.0,34.2458,34.2458,34.065,34.0867,158900.0
2014-04-14 09:30:00,47.72,47.79,47.4,47.53,58000.0,34.5207,34.5713,34.2892,34.3832,58000.0
2014-04-14 10:00:00,47.53,47.56,47.36,47.4,59600.0,34.3832,34.4049,34.2603,34.2892,59600.0
2014-04-14 10:30:00,47.42,47.5,47.37,47.5,34200.0,34.3037,34.3615,34.2675,34.3615,34200.0
2014-04-14 11:00:00,47.5,47.57,47.48,47.54,25800.0,34.3615,34.4122,34.3471,34.3905,25800.0
2014-04-14 11:30:00,47.55,47.66,47.55,47.61,18800.0,34.3977,34.4773,34.3977,34.4411,18800.0
2014-04-14 12:00:00,47.61,47.68,47.58,47.68,17500.0,34.4411,34.4918,34.4194,34.4918,17500.0
2014-04-14 12:30:00,47.68,47.77,47.68,47.75,21600.0,34.4918,34.5569,34.4918,34.5424,21600.0
2014-04-14 13:00:00,47.75,47.77,47.73,47.75,17900.0,34.5424,34.5569,34.5279,34.5424,17900.0
2014-04-14 13:30:00,47.76,47.8,47.75,47.78,19700.0,34.5496,34.5786,34.5424,34.5641,19700.0
2014-04-14 14:00:00,47.78,47.84,47.67,47.67,33100.0,34.5641,34.6075,34.4845,34.4845,33100.0
2014-04-14 14:30:00,47.67,47.68,47.59,47.59,28800.0,34.4845,34.4918,34.4267,34.4267,28800.0
2014-04-14 15:00:00,47.6,47.6,47.39,47.45,38400.0,34.4339,34.4339,34.282,34.3254,38400.0
2014-04-14 15:30:00,47.48,47.75,47.48,47.72,101200.0,34.3471,34.5424,34.3471,34.5207,101200.0
2014-04-15 09:30:00,47.7,47.98,47.62,47.96,40100.0,34.5062,34.7088,34.4484,34.6943,40100.0
2014-04-15 10:00:00,47.95,48.05,47.62,47.62,35700.0,34.6871,34.7594,34.4484,34.4484,35700.0
2014-04-15 10:30:00,47.61,47.79,47.54,47.64,21000.0,34.4411,34.5713,34.3905,34.4628,21000.0
2014-04-15 11:00:00,47.61,47.61,47.46,47.58,16200.0,34.4411,34.4411,34.3326,34.4194,16200.0
2014-04-15 11:30:00,47.6,47.68,47.44,47.48,16900.0,34.4339,34.4918,34.3181,34.3471,16900.0
2014-04-15 12:00:00,47.48,47.5,47.42,47.48,16900.0,34.3471,34.3615,34.3037,34.3471,16900.0
2014-04-15 12:30:00,47.51,47.61,47.49,47.58,35600.0,34.3688,34.4411,34.3543,34.4194,35600.0
2014-04-15 13:00:00,47.58,47.72,47.53,47.72,36900.0,34.4194,34.5207,34.3832,34.5207,36900.0
2014-04-15 13:30:00,47.72,47.92,47.68,47.92,43000.0,34.5207,34.6654,34.4918,34.6654,43000.0
2014-04-15 14:00:00,47.91,48.02,47.9,48.01,43900.0,34.6581,34.7377,34.6509,34.7305,43900.0
2014-04-15 14:30:00,48.0,48.14,47.98,48.12,47600.0,34.7232,34.8245,34.7088,34.8101,47600.0
2014-04-15 15:00:00,48.11,48.28,48.1,48.2,66600.0,34.8028,34.9258,34.7956,34.8679,66600.0
2014-04-15 15:30:00,48.2,48.24,48.11,48.16,131000.0,34.8679,34.8969,34.8028,34.839,131000.0
2014-04-16 09:30:00,48.54,48.64,48.29,48.55,60700.0,35.1139,35.1862,34.933,35.1211,60700.0
2014-04-16 10:00:00,48.54,48.65,48.48,48.48,46600.0,35.1139,35.1935,35.0705,35.0705,46600.0
2014-04-16 10:30:00,48.49,48.69,48.48,48.53,22700.0,35.0777,35.2224,35.0705,35.1066,22700.0
2014-04-16 11:00:00,48.53,48.66,48.5,48.66,14600.0,35.1066,35.2007,35.0849,35.2007,14600.0
2014-04-16 11:30:00,48.67,48.8,48.66,48.78,31800.0,35.2079,35.302,35.2007,35.2875,31800.0
2014-04-16 12:00:00,48.77,48.9,48.76,48.79,41100.0,35.2803,35.3743,35.273,35.2947,41100.0
2014-04-16 12:30:00,48.8,48.8,48.69,48.69,21800.0,35.302,35.302,35.2224,35.2224,21800.0
2014-04-16 13:00:00,48.7,48.7,48.56,48.68,35800.0,35.2296,35.2296,35.1284,35.2152,35800.0
2014-04-16 13:30:00,48.68,48.68,48.58,48.66,29300.0,35.2152,35.2152,35.1428,35.2007,29300.0
2014-04-16 14:00:00,48.66,48.69,48.59,48.65,27600.0,35.2007,35.2224,35.1501,35.1935,27600.0
2014-04-16 14:30:00,48.66,48.81,48.65,48.81,35400.0,35.2007,35.3092,35.1935,35.3092,35400.0
2014-04-16 15:00:00,48.8,48.81,48.71,48.71,30900.0,35.302,35.3092,35.2369,35.2369,30900.0
2014-04-16 15:30:00,48.71,48.82,48.68,48.81,103800.0,35.2369,35.3164,35.2152,35.3092,103800.0
2014-04-17 09:30:00,48.81,49.04,48.81,48.91,66900.0,35.3092,35.4756,35.3092,35.3815,66900.0
2014-04-17 10:00:00,48.92,48.93,48.67,48.72,25300.0,35.3888,35.396,35.2079,35.2441,25300.0
2014-04-17 10:30:00,48.73,48.78,48.72,48.77,18900.0,35.2513,35.2875,35.2441,35.2803,18900.0
2014-04-17 11:00:00,48.78,48.79,48.65,48.66,15700.0,35.2875,35.2947,35.1935,35.2007,15700.0
2014-04-17 11:30:00,48.67,48.68,48.63,48.63,20900.0,35.2079,35.2152,35.179,35.179,20900.0
2014-04-17 12:00:00,48.62,48.67,48.59,48.64,18100.0,35.1718,35.2079,35.1501,35.1862,18100.0
2014-04-17 12:30:00,48.64,48.67,48.62,48.66,19400.0,35.1862,35.2079,35.1718,35.2007,19400.0
2014-04-17 13:00:00,48.65,48.7,48.64,48.66,18500.0,35.1935,35.2296,35.1862,35.2007,18500.0
2014-04-17 13:30:00,48.67,48.77,48.67,48.73,21300.0,35.2079,35.2803,35.2079,35.2513,21300.0
2014-04-17 14:00:00,48.73,48.77,48.71,48.76,20300.0,35.2513,35.2803,35.2369,35.273,20300.0
2014-04-17 14:30:00,48.77,48.78,48.73,48.77,30100.0,35.2803,35.2875,35.2513,35.2803,30100.0
2014-04-17 15:00:00,48.77,48.89,48.77,48.89,38400.0,35.2803,35.3671,35.2803,35.3671,38400.0
2014-04-17 15:30:00,48.89,48.9,48.66,48.8,409700.0,35.3671,35.3743,35.2007,35.302,409700.0
2014-04-21 09:30:00,48.69,48.87,48.52,48.68,34800.0,35.2224,35.3526,35.0994,35.2152,34800.0
2014-04-21 10:00:00,48.66,48.7,48.57,48.58,42200.0,35.2007,35.2296,35.1356,35.1428,42200.0
2014-04-21 10:30:00,48.59,48.6,48.5,48.56,29000.0,35.1501,35.1573,35.0849,35.1284,29000.0
2014-04-21 11:00:00,48.57,48.62,48.55,48.59,24200.0,35.1356,35.1718,35.1211,35.1501,24200.0
2014-04-21 11:30:00,48.59,48.67,48.58,48.67,22200.0,35.1501,35.2079,35.1428,35.2079,22200.0
2014-04-21 12:00:00,48.67,48.7,48.63,48.64,23400.0,35.2079,35.2296,35.179,35.1862,23400.0
2014-04-21 12:30:00,48.65,48.66,48.6,48.63,17000.0,35.1935,35.2007,35.1573,35.179,17000.0
2014-04-21 13:00:00,48.63,48.68,48.62,48.68,25800.0,35.179,35.2152,35.1718,35.2152,25800.0
2014-04-21 13:30:00,48.67,48.68,48.59,48.62,42700.0,35.2079,35.2152,35.1501,35.1718,42700.0
2014-04-21 14:00:00,48.61,48.62,48.5,48.51,34700.0,35.1645,35.1718,35.0849,35.0922,34700.0
2014-04-21 14:30:00,48.51,48.54,48.49,48.54,26300.0,35.0922,35.1139,35.0777,35.1139,26300.0
2014-04-21 15:00:00,48.54,48.57,48.52,48.55,31100.0,35.1139,35.1356,35.0994,35.1211,31100.0
2014-04-21 15:30:00,48.54,48.69,48.53,48.67,94000.0,35.1139,35.2224,35.1066,35.2079,94000.0
2014-04-22 09:30:00,48.57,48.79,48.25,48.75,25300.0,35.1356,35.2947,34.9041,35.2658,25300.0
2014-04-22 10:00:00,48.79,48.81,48.63,48.67,13800.0,35.2947,35.3092,35.179,35.2079,13800.0
2014-04-22 10:30:00,48.66,48.72,48.6,48.65,13100.0,35.2007,35.2441,35.1573,35.1935,13100.0
2014-04-22 11:00:00,48.65,48.72,48.64,48.72,16300.0,35.1935,35.2441,35.1862,35.2441,16300.0
2014-04-22 11:30:00,48.72,48.74,48.64,48.69,18400.0,35.2441,35.2586,35.1862,35.2224,18400.0
2014-04-22 12:00:00,48.68,48.73,48.66,48.71,19200.0,35.2152,35.2513,35.2007,35.2369,19200.0
2014-04-22 12:30:00,48.71,48.79,48.71,48.78,12100.0,35.2369,35.2947,35.2369,35.2875,12100.0
2014-04-22 13:00:00,48.77,48.82,48.75,48.8,12000.0,35.2803,35.3164,35.2658,35.302,12000.0
2014-04-22 13:30:00,48.8,48.87,48.8,48.81,16900.0,35.302,35.3526,35.302,35.3092,16900.0
2014-04-22 14:00:00,48.81,48.81,48.76,48.76,13200.0,35.3092,35.3092,35.273,35.273,13200.0
2014-04-22 14:30:00,48.76,48.87,48.75,48.86,22500.0,35.273,35.3526,35.2658,35.3454,22500.0
2014-04-22 15:00:00,48.86,48.88,48.8,48.83,18400.0,35.3454,35.3598,35.302,35.3237,18400.0
2014-04-22 15:30:00,48.83,48.96,48.83,48.91,139300.0,35.3237,35.4177,35.3237,35.3815,139300.0
2014-04-23 09:30:00,49.01,49.35,48.97,49.03,40000.0,35.4539,35.6998,35.4249,35.4683,40000.0
2014-04-23 10:00:00,49.03,49.24,49.02,49.23,31200.0,35.4683,35.6203,35.4611,35.613,31200.0
2014-04-23 10:30:00,49.24,49.39,49.24,49.32,26000.0,35.6203,35.7288,35.6203,35.6781,26000.0
2014-04-23 11:00:00,49.32,49.33,49.17,49.23,18900.0,35.6781,35.6854,35.5696,35.613,18900.0
2014-04-23 11:30:00,49.24,49.33,49.24,49.32,17200.0,35.6203,35.6854,35.6203,35.6781,17200.0
2014-04-23 12:00:00,49.33,49.33,49.26,49.29,19700.0,35.6854,35.6854,35.6347,35.6564,19700.0
2014-04-23 12:30:00,49.29,49.39,49.28,49.34,18500.0,35.6564,35.7288,35.6492,35.6926,18500.0
2014-04-23 13:00:00,49.33,49.34,49.25,49.28,18100.0,35.6854,35.6926,35.6275,35.6492,18100.0
2014-04-23 13:30:00,49.29,49.34,49.27,49.34,19500.0,35.6564,35.6926,35.642,35.6926,19500.0
2014-04-23 14:00:00,49.33,49.36,49.27,49.3,28900.0,35.6854,35.7071,35.642,35.6637,28900.0
2014-04-23 14:30:00,49.31,49.37,49.28,49.37,22500.0,35.6709,35.7143,35.6492,35.7143,22500.0
2014-04-23 15:00:00,49.37,49.37,49.3,49.3,30600.0,35.7143,35.7143,35.6637,35.6637,30600.0
2014-04-23 15:30:00,49.3,49.38,49.3,49.35,95500.0,35.6637,35.7215,35.6637,35.6998,95500.0
2014-04-24 09:30:00,49.5,49.6,49.33,49.42,53600.0,35.8083,35.8807,35.6854,35.7505,53600.0
2014-04-24 10:00:00,49.39,49.52,49.36,49.48,30100.0,35.7288,35.8228,35.7071,35.7939,30100.0
2014-04-24 10:30:00,49.47,49.49,49.28,49.41,30900.0,35.7866,35.8011,35.6492,35.7432,30900.0
2014-04-24 11:00:00,49.41,49.59,49.41,49.48,43600.0,35.7432,35.8735,35.7432,35.7939,43600.0
2014-04-24 11:30:00,49.49,49.5,49.43,49.44,19500.0,35.8011,35.8083,35.7577,35.7649,19500.0
2014-04-24 12:00:00,49.44,49.49,49.42,49.45,19500.0,35.7649,35.8011,35.7505,35.7722,19500.0
2014-04-24 12:30:00,49.45,49.65,49.45,49.65,37100.0,35.7722,35.9169,35.7722,35.9169,37100.0
2014-04-24 13:00:00,49.65,49.68,49.64,49.65,34000.0,35.9169,35.9386,35.9096,35.9169,34000.0
2014-04-24 13:30:00,49.65,49.66,49.5,49.51,31000.0,35.9169,35.9241,35.8083,35.8156,31000.0
2014-04-24 14:00:00,49.5,49.57,49.47,49.56,29000.0,35.8083,35.859,35.7866,35.8518,29000.0
2014-04-24 14:30:00,49.56,49.63,49.54,49.62,40500.0,35.8518,35.9024,35.8373,35.8952,40500.0
2014-04-24 15:00:00,49.63,49.7,49.61,49.7,61200.0,35.9024,35.953,35.8879,35.953,61200.0
2014-04-24 15:30:00,49.7,49.73,49.62,49.72,105000.0,35.953,35.9747,35.8952,35.9675,105000.0
2014-04-25 09:30:00,49.26,49.26,48.38,48.53,90000.0,35.6347,35.6347,34.9981,35.1066,90000.0
2014-04-25 10:00:00,48.53,48.99,48.5,48.89,97200.0,35.1066,35.4394,35.0849,35.3671,97200.0
2014-04-25 10:30:00,48.85,48.92,48.53,48.66,40300.0,35.3381,35.3888,35.1066,35.2007,40300.0
2014-04-25 11:00:00,48.66,48.67,48.42,48.51,35000.0,35.2007,35.2079,35.0271,35.0922,35000.0
2014-04-25 11:30:00,48.52,48.59,48.41,48.41,78700.0,35.0994,35.1501,35.0198,35.0198,78700.0
2014-04-25 12:00:00,48.42,48.43,48.22,48.31,38500.0,35.0271,35.0343,34.8824,34.9475,38500.0
2014-04-25 12:30:00,48.32,48.32,48.16,48.18,31700.0,34.9547,34.9547,34.839,34.8535,31700.0
2014-04-25 13:00:00,48.16,48.16,48.02,48.13,29100.0,34.839,34.839,34.7377,34.8173,29100.0
2014-04-25 13:30:00,48.12,48.12,47.89,47.9,40400.0,34.8101,34.8101,34.6437,34.6509,40400.0
2014-04-25 14:00:00,47.9,47.91,47.75,47.81,58800.0,34.6509,34.6581,34.5424,34.5858,58800.0
2014-04-25 14:30:00,47.83,48.04,47.76,48.0,69400.0,34.6003,34.7522,34.5496,34.7232,69400.0
2014-04-25 15:00:00,48.0,48.14,48.0,48.07,66500.0,34.7232,34.8245,34.7232,34.7739,66500.0
2014-04-25 15:30:00,48.08,48.11,47.98,48.0,147200.0,34.7811,34.8028,34.7088,34.7232,147200.0
2014-04-28 09:30:00,48.11,48.39,48.02,48.3,66000.0,34.8028,35.0054,34.7377,34.9403,66000.0
2014-04-28 10:00:00,48.3,48.57,48.29,48.46,30200.0,34.9403,35.1356,34.933,35.056,30200.0
2014-04-28 10:30:00,48.47,48.55,48.38,48.39,35100.0,35.0632,35.1211,34.9981,35.0054,35100.0
2014-04-28 11:00:00,48.38,48.43,48.26,48.29,32500.0,34.9981,35.0343,34.9113,34.933,32500.0
2014-04-28 11:30:00,48.27,48.45,48.21,48.21,31100.0,34.9186,35.0488,34.8752,34.8752,31100.0
2014-04-28 12:00:00,48.21,48.26,48.17,48.21,34300.0,34.8752,34.9113,34.8462,34.8752,34300.0
2014-04-28 12:30:00,48.2,48.21,48.11,48.11,23900.0,34.8679,34.8752,34.8028,34.8028,23900.0
2014-04-28 13:00:00,48.11,48.11,47.89,47.91,42100.0,34.8028,34.8028,34.6437,34.6581,42100.0
2014-04-28 13:30:00,47.89,47.93,47.8,47.84,23800.0,34.6437,34.6726,34.5786,34.6075,23800.0
2014-04-28 14:00:00,47.85,48.0,47.77,47.98,32700.0,34.6147,34.7232,34.5569,34.7088,32700.0
2014-04-28 14:30:00,47.99,48.07,47.94,48.0,26300.0,34.716,34.7739,34.6798,34.7232,26300.0
2014-04-28 15:00:00,48.0,48.33,47.98,48.29,49700.0,34.7232,34.962,34.7088,34.933,49700.0
2014-04-28 15:30:00,48.31,48.39,48.24,48.25,96100.0,34.9475,35.0054,34.8969,34.9041,96100.0
2014-04-29 09:30:00,48.31,48.66,48.22,48.58,35600.0,34.9475,35.2007,34.8824,35.1428,35600.0
2014-04-29 10:00:00,48.59,48.64,48.4,48.44,22100.0,35.1501,35.1862,35.0126,35.0415,22100.0
2014-04-29 10:30:00,48.43,48.45,48.29,48.3,33200.0,35.0343,35.0488,34.933,34.9403,33200.0
2014-04-29 11:00:00,48.32,48.44,48.32,48.4,36300.0,34.9547,35.0415,34.9547,35.0126,36300.0
2014-04-29 11:30:00,48.4,48.51,48.4,48.48,18400.0,35.0126,35.0922,35.0126,35.0705,18400.0
2014-04-29 12:00:00,48.49,48.53,48.41,48.46,22000.0,35.0777,35.1066,35.0198,35.056,22000.0
2014-04-29 12:30:00,48.47,48.47,48.42,48.47,22100.0,35.0632,35.0632,35.0271,35.0632,22100.0
2014-04-29 13:00:00,48.47,48.5,48.43,48.47,13800.0,35.0632,35.0849,35.0343,35.0632,13800.0
2014-04-29 13:30:00,48.48,48.53,48.44,48.52,18500.0,35.0705,35.1066,35.0415,35.0994,18500.0
2014-04-29 14:00:00,48.52,48.54,48.45,48.46,15400.0,35.0994,35.1139,35.0488,35.056,15400.0
2014-04-29 14:30:00,48.47,48.47,48.41,48.45,24700.0,35.0632,35.0632,35.0198,35.0488,24700.0
2014-04-29 15:00:00,48.46,48.5,48.44,48.48,32900.0,35.056,35.0849,35.0415,35.0705,32900.0
2014-04-29 15:30:00,48.48,48.48,48.34,48.34,86400.0,35.0705,35.0705,34.9692,34.9692,86400.0
2014-04-30 09:30:00,48.25,48.26,48.01,48.22,18800.0,34.9041,34.9113,34.7305,34.8824,18800.0
2014-04-30 10:00:00,48.24,48.3,48.19,48.27,12800.0,34.8969,34.9403,34.8607,34.9186,12800.0
2014-04-30 10:30:00,48.26,48.33,48.22,48.23,24400.0,34.9113,34.962,34.8824,34.8896,24400.0
2014-04-30 11:00:00,48.21,48.22,48.08,48.1,25600.0,34.8752,34.8824,34.7811,34.7956,25600.0
2014-04-30 11:30:00,48.1,48.29,48.06,48.18,55300.0,34.7956,34.933,34.7667,34.8535,55300.0
2014-04-30 12:00:00,48.19,48.28,48.19,48.28,14400.0,34.8607,34.9258,34.8607,34.9258,14400.0
2014-04-30 12:30:00,48.28,48.42,48.28,48.42,14500.0,34.9258,35.0271,34.9258,35.0271,14500.0
2014-04-30 13:00:00,48.42,48.47,48.4,48.47,11600.0,35.0271,35.0632,35.0126,35.0632,11600.0
2014-04-30 13:30:00,48.46,48.57,48.44,48.54,18600.0,35.056,35.1356,35.0415,35.1139,18600.0
2014-04-30 14:00:00,48.53,48.59,48.43,48.57,22100.0,35.1066,35.1501,35.0343,35.1356,22100.0
2014-04-30 14:30:00,48.57,48.72,48.57,48.63,24000.0,35.1356,35.2441,35.1356,35.179,24000.0
2014-04-30 15:00:00,48.64,48.64,48.52,48.61,34900.0,35.1862,35.1862,35.0994,35.1645,34900.0
2014-04-30 15:30:00,48.62,48.76,48.61,48.74,143300.0,35.1718,35.273,35.1645,35.2586,143300.0
2014-05-01 09:30:00,48.8,48.9,48.59,48.79,35600.0,35.302,35.3743,35.1501,35.2947,35600.0
2014-05-01 10:00:00,48.78,48.83,48.54,48.66,22400.0,35.2875,35.3237,35.1139,35.2007,22400.0
2014-05-01 10:30:00,48.67,48.89,48.67,48.79,19200.0,35.2079,35.3671,35.2079,35.2947,19200.0
2014-05-01 11:00:00,48.8,48.82,48.66,48.74,14900.0,35.302,35.3164,35.2007,35.2586,14900.0
2014-05-01 11:30:00,48.77,48.9,48.75,48.78,32800.0,35.2803,35.3743,35.2658,35.2875,32800.0
2014-05-01 12:00:00,48.78,48.97,48.78,48.96,16300.0,35.2875,35.4249,35.2875,35.4177,16300.0
2014-05-01 12:30:00,48.97,49.0,48.92,49.0,13400.0,35.4249,35.4466,35.3888,35.4466,13400.0
2014-05-01 13:00:00,49.0,49.02,48.94,48.96,13900.0,35.4466,35.4611,35.4032,35.4177,13900.0
2014-05-01 13:30:00,48.95,48.98,48.86,48.91,35800.0,35.4105,35.4322,35.3454,35.3815,35800.0
2014-05-01 14:00:00,48.9,48.98,48.9,48.96,16000.0,35.3743,35.4322,35.3743,35.4177,16000.0
2014-05-01 14:30:00,48.96,48.96,48.79,48.82,17100.0,35.4177,35.4177,35.2947,35.3164,17100.0
2014-05-01 15:00:00,48.82,48.87,48.78,48.84,19500.0,35.3164,35.3526,35.2875,35.3309,19500.0
2014-05-01 15:30:00,48.83,48.99,48.82,48.99,113600.0,35.3237,35.4394,35.3164,35.4394,113600.0
2014-05-02 09:30:00,49.02,49.47,48.84,49.41,27600.0,35.4611,35.7866,35.3309,35.7432,27600.0
2014-05-02 10:00:00,49.41,49.47,49.29,49.33,24700.0,35.7432,35.7866,35.6564,35.6854,24700.0
2014-05-02 10:30:00,49.34,49.35,48.99,49.04,32900.0,35.6926,35.6998,35.4394,35.4756,32900.0
2014-05-02 11:00:00,49.03,49.09,48.98,49.05,13000.0,35.4683,35.5118,35.4322,35.4828,13000.0
2014-05-02 11:30:00,49.03,49.09,48.96,49.01,15800.0,35.4683,35.5118,35.4177,35.4539,15800.0
2014-05-02 12:00:00,49.01,49.07,48.98,49.07,21900.0,35.4539,35.4973,35.4322,35.4973,21900.0
2014-05-02 12:30:00,49.08,49.21,49.07,49.18,41500.0,35.5045,35.5986,35.4973,35.5769,41500.0
2014-05-02 13:00:00,49.17,49.24,49.15,49.24,42500.0,35.5696,35.6203,35.5552,35.6203,42500.0
2014-05-02 13:30:00,49.24,49.26,49.09,49.09,83900.0,35.6203,35.6347,35.5118,35.5118,83900.0
2014-05-02 14:00:00,49.08,49.08,48.97,49.05,16300.0,35.5045,35.5045,35.4249,35.4828,16300.0
2014-05-02 14:30:00,49.05,49.05,48.97,49.02,13600.0,35.4828,35.4828,35.4249,35.4611,13600.0
2014-05-02 15:00:00,49.02,49.06,48.94,48.95,17400.0,35.4611,35.4901,35.4032,35.4105,17400.0
2014-05-02 15:30:00,48.95,49.1,48.93,49.09,89700.0,35.4105,35.519,35.396,35.5118,89700.0
2014-05-05 09:30:00,48.76,48.94,48.62,48.88,29400.0,35.273,35.4032,35.1718,35.3598,29400.0
2014-05-05 10:00:00,48.88,49.02,48.83,48.9,25300.0,35.3598,35.4611,35.3237,35.3743,25300.0
2014-05-05 10:30:00,48.87,49.05,48.87,49.02,25700.0,35.3526,35.4828,35.3526,35.4611,25700.0
2014-05-05 11:00:00,49.03,49.1,48.99,49.06,14200.0,35.4683,35.519,35.4394,35.4901,14200.0
2014-05-05 11:30:00,49.09,49.16,49.05,49.11,8500.0,35.5118,35.5624,35.4828,35.5262,8500.0
2014-05-05 12:00:00,49.12,49.16,49.11,49.13,7200.0,35.5335,35.5624,35.5262,35.5407,7200.0
2014-05-05 12:30:00,49.14,49.14,49.04,49.04,9700.0,35.5479,35.5479,35.4756,35.4756,9700.0
2014-05-05 13:00:00,49.05,49.07,49.0,49.0,8400.0,35.4828,35.4973,35.4466,35.4466,8400.0
2014-05-05 13:30:00,49.01,49.02,48.88,48.9,24400.0,35.4539,35.4611,35.3598,35.3743,24400.0
2014-05-05 14:00:00,48.9,48.97,48.89,48.97,12400.0,35.3743,35.4249,35.3671,35.4249,12400.0
2014-05-05 14:30:00,48.98,49.02,48.93,49.0,20300.0,35.4322,35.4611,35.396,35.4466,20300.0
2014-05-05 15:00:00,48.99,49.0,48.86,48.9,31200.0,35.4394,35.4466,35.3454,35.3743,31200.0
2014-05-05 15:30:00,48.9,49.03,48.89,49.02,93600.0,35.3743,35.4683,35.3671,35.4611,93600.0
2014-05-06 09:30:00,48.79,48.93,48.5,48.51,30700.0,35.2947,35.396,35.0849,35.0922,30700.0
2014-05-06 10:00:00,48.54,48.75,48.47,48.75,26400.0,35.1139,35.2658,35.0632,35.2658,26400.0
2014-05-06 10:30:00,48.78,48.87,48.64,48.64,21000.0,35.2875,35.3526,35.1862,35.1862,21000.0
2014-05-06 11:00:00,48.62,48.75,48.59,48.69,19600.0,35.1718,35.2658,35.1501,35.2224,19600.0
2014-05-06 11:30:00,48.69,48.74,48.66,48.73,9800.0,35.2224,35.2586,35.2007,35.2513,9800.0
2014-05-06 12:00:00,48.73,48.75,48.59,48.64,16600.0,35.2513,35.2658,35.1501,35.1862,16600.0
2014-05-06 12:30:00,48.63,48.7,48.62,48.69,21900.0,35.179,35.2296,35.1718,35.2224,21900.0
2014-05-06 13:00:00,48.68,48.76,48.68,48.71,34600.0,35.2152,35.273,35.2152,35.2369,34600.0
2014-05-06 13:30:00,48.71,48.74,48.66,48.69,15400.0,35.2369,35.2586,35.2007,35.2224,15400.0
2014-05-06 14:00:00,48.67,48.68,48.58,48.6,31100.0,35.2079,35.2152,35.1428,35.1573,31100.0
2014-05-06 14:30:00,48.61,48.69,48.61,48.62,25900.0,35.1645,35.2224,35.1645,35.1718,25900.0
2014-05-06 15:00:00,48.62,48.71,48.57,48.66,29800.0,35.1718,35.2369,35.1356,35.2007,29800.0
2014-05-06 15:30:00,48.66,48.76,48.63,48.67,107400.0,35.2007,35.273,35.179,35.2079,107400.0
2014-05-07 09:30:00,48.71,49.2,48.42,49.14,26700.0,35.2369,35.5913,35.0271,35.5479,26700.0
2014-05-07 10:00:00,49.16,49.22,48.93,49.11,24700.0,35.5624,35.6058,35.396,35.5262,24700.0
2014-05-07 10:30:00,49.11,49.19,49.05,49.15,16600.0,35.5262,35.5841,35.4828,35.5552,16600.0
2014-05-07 11:00:00,49.16,49.18,48.97,49.08,29000.0,35.5624,35.5769,35.4249,35.5045,29000.0
2014-05-07 11:30:00,49.08,49.28,49.08,49.21,17500.0,35.5045,35.6492,35.5045,35.5986,17500.0
2014-05-07 12:00:00,49.19,49.29,49.15,49.21,14100.0,35.5841,35.6564,35.5552,35.5986,14100.0
2014-05-07 12:30:00,49.22,49.26,49.18,49.2,12200.0,35.6058,35.6347,35.5769,35.5913,12200.0
2014-05-07 13:00:00,49.24,49.28,49.16,49.21,9100.0,35.6203,35.6492,35.5624,35.5986,9100.0
2014-05-07 13:30:00,49.21,49.23,49.06,49.06,14900.0,35.5986,35.613,35.4901,35.4901,14900.0
2014-05-07 14:00:00,49.07,49.27,49.05,49.27,22200.0,35.4973,35.642,35.4828,35.642,22200.0
2014-05-07 14:30:00,49.27,49.27,49.15,49.18,18500.0,35.642,35.642,35.5552,35.5769,18500.0
2014-05-07 15:00:00,49.18,49.22,49.12,49.2,22200.0,35.5769,35.6058,35.5335,35.5913,22200.0
2014-05-07 15:30:00,49.2,49.34,49.2,49.31,92200.0,35.5913,35.6926,35.5913,35.6709,92200.0
2014-05-08 09:30:00,49.17,49.58,49.01,49.49,24800.0,35.5696,35.8662,35.4539,35.8011,24800.0
2014-05-08 10:00:00,49.48,49.5,49.28,49.28,18900.0,35.7939,35.8083,35.6492,35.6492,18900.0
2014-05-08 10:30:00,49.3,49.37,49.25,49.29,15700.0,35.6637,35.7143,35.6275,35.6564,15700.0
2014-05-08 11:00:00,49.26,49.32,49.23,49.3,18300.0,35.6347,35.6781,35.613,35.6637,18300.0
2014-05-08 11:30:00,49.31,49.38,49.28,49.28,24600.0,35.6709,35.7215,35.6492,35.6492,24600.0
2014-05-08 12:00:00,49.28,49.31,49.23,49.3,27200.0,35.6492,35.6709,35.613,35.6637,27200.0
2014-05-08 12:30:00,49.3,49.31,49.2,49.24,31900.0,35.6637,35.6709,35.5913,35.6203,31900.0
2014-05-08 13:00:00,49.23,49.23,49.16,49.2,29900.0,35.613,35.613,35.5624,35.5913,29900.0
2014-05-08 13:30:00,49.22,49.24,49.13,49.22,29900.0,35.6058,35.6203,35.5407,35.6058,29900.0
2014-05-08 14:00:00,49.21,49.27,49.1,49.26,31800.0,35.5986,35.642,35.519,35.6347,31800.0
2014-05-08 14:30:00,49.27,49.29,49.15,49.18,30500.0,35.642,35.6564,35.5552,35.5769,30500.0
2014-05-08 15:00:00,49.17,49.24,49.09,49.23,33900.0,35.5696,35.6203,35.5118,35.613,33900.0
2014-05-08 15:30:00,49.23,49.24,49.14,49.2,48600.0,35.613,35.6203,35.5479,35.5913,48600.0
2014-05-09 09:30:00,49.27,49.36,48.81,48.82,28500.0,35.642,35.7071,35.3092,35.3164,28500.0
2014-05-09 10:00:00,48.82,49.0,48.8,48.97,20100.0,35.3164,35.4466,35.302,35.4249,20100.0
2014-05-09 10:30:00,48.97,49.04,48.93,49.03,9500.0,35.4249,35.4756,35.396,35.4683,9500.0
2014-05-09 11:00:00,49.02,49.06,48.97,49.04,8200.0,35.4611,35.4901,35.4249,35.4756,8200.0
2014-05-09 11:30:00,49.05,49.13,49.05,49.13,6100.0,35.4828,35.5407,35.4828,35.5407,6100.0
2014-05-09 12:00:00,49.11,49.11,49.04,49.06,4200.0,35.5262,35.5262,35.4756,35.4901,4200.0
2014-05-09 12:30:00,49.06,49.17,49.05,49.15,9200.0,35.4901,35.5696,35.4828,35.5552,9200.0
2014-05-09 13:00:00,49.14,49.15,49.03,49.04,11500.0,35.5479,35.5552,35.4683,35.4756,11500.0
2014-05-09 13:30:00,49.05,49.06,48.97,48.98,10800.0,35.4828,35.4901,35.4249,35.4322,10800.0
2014-05-09 14:00:00,48.98,49.01,48.93,48.95,18200.0,35.4322,35.4539,35.396,35.4105,18200.0
2014-05-09 14:30:00,48.97,49.11,48.97,49.1,25300.0,35.4249,35.5262,35.4249,35.519,25300.0
2014-05-09 15:00:00,49.11,49.13,48.96,49.04,28300.0,35.5262,35.5407,35.4177,35.4756,28300.0
2014-05-09 15:30:00,49.04,49.13,49.01,49.13,81400.0,35.4756,35.5407,35.4539,35.5407,81400.0
2014-05-12 09:30:00,49.21,49.45,49.15,49.42,23900.0,35.5986,35.7722,35.5552,35.7505,23900.0
2014-05-12 10:00:00,49.41,49.46,49.33,49.34,20000.0,35.7432,35.7794,35.6854,35.6926,20000.0
2014-05-12 10:30:00,49.36,49.45,49.19,49.25,32000.0,35.7071,35.7722,35.5841,35.6275,32000.0
2014-05-12 11:00:00,49.26,49.36,49.26,49.34,9600.0,35.6347,35.7071,35.6347,35.6926,9600.0
2014-05-12 11:30:00,49.35,49.4,49.34,49.36,8200.0,35.6998,35.736,35.6926,35.7071,8200.0
2014-05-12 12:00:00,49.37,49.43,49.36,49.41,10600.0,35.7143,35.7577,35.7071,35.7432,10600.0
2014-05-12 12:30:00,49.4,49.42,49.26,49.29,23500.0,35.736,35.7505,35.6347,35.6564,23500.0
2014-05-12 13:00:00,49.29,49.35,49.29,49.33,7500.0,35.6564,35.6998,35.6564,35.6854,7500.0
2014-05-12 13:30:00,49.33,49.38,49.32,49.33,20100.0,35.6854,35.7215,35.6781,35.6854,20100.0
2014-05-12 14:00:00,49.33,49.33,49.22,49.22,26100.0,35.6854,35.6854,35.6058,35.6058,26100.0
2014-05-12 14:30:00,49.23,49.28,49.19,49.28,26900.0,35.613,35.6492,35.5841,35.6492,26900.0
2014-05-12 15:00:00,49.28,49.29,49.22,49.24,27300.0,35.6492,35.6564,35.6058,35.6203,27300.0
2014-05-12 15:30:00,49.23,49.31,49.23,49.26,98400.0,35.613,35.6709,35.613,35.6347,98400.0
2014-05-13 09:30:00,49.35,49.35,49.14,49.29,21100.0,35.6998,35.6998,35.5479,35.6564,21100.0
2014-05-13 10:00:00,49.28,49.38,49.25,49.34,17000.0,35.6492,35.7215,35.6275,35.6926,17000.0
2014-05-13 10:30:00,49.34,49.44,49.34,49.4,23300.0,35.6926,35.7649,35.6926,35.736,23300.0
2014-05-13 11:00:00,49.38,49.49,49.36,49.49,16600.0,35.7215,35.8011,35.7071,35.8011,16600.0
2014-05-13 11:30:00,49.48,49.5,49.39,49.4,20300.0,35.7939,35.8083,35.7288,35.736,20300.0
2014-05-13 12:00:00,49.4,49.5,49.38,49.5,16800.0,35.736,35.8083,35.7215,35.8083,16800.0
2014-05-13 12:30:00,49.48,49.51,49.45,49.5,21900.0,35.7939,35.8156,35.7722,35.8083,21900.0
2014-05-13 13:00:00,49.49,49.52,49.4,49.41,13700.0,35.8011,35.8228,35.736,35.7432,13700.0
2014-05-13 13:30:00,49.41,49.43,49.33,49.4,17100.0,35.7432,35.7577,35.6854,35.736,17100.0
2014-05-13 14:00:00,49.41,49.45,49.39,49.42,17300.0,35.7432,35.7722,35.7288,35.7505,17300.0
2014-05-13 14:30:00,49.42,49.47,49.42,49.43,18100.0,35.7505,35.7866,35.7505,35.7577,18100.0
2014-05-13 15:00:00,49.43,49.43,49.31,49.32,35300.0,35.7577,35.7577,35.6709,35.6781,35300.0
2014-05-13 15:30:00,49.33,49.36,49.26,49.27,100700.0,35.6854,35.7071,35.6347,35.642,100700.0
2014-05-14 09:30:00,49.28,49.35,48.99,49.03,15900.0,35.6492,35.6998,35.4394,35.4683,15900.0
2014-05-14 10:00:00,49.06,49.07,48.93,48.99,15800.0,35.4901,35.4973,35.396,35.4394,15800.0
2014-05-14 10:30:00,49.01,49.03,48.94,48.99,13600.0,35.4539,35.4683,35.4032,35.4394,13600.0
2014-05-14 11:00:00,48.99,49.04,48.97,49.04,7100.0,35.4394,35.4756,35.4249,35.4756,7100.0
2014-05-14 11:30:00,49.04,49.06,48.98,48.98,7300.0,35.4756,35.4901,35.4322,35.4322,7300.0
2014-05-14 12:00:00,48.97,49.0,48.92,48.92,11200.0,35.4249,35.4466,35.3888,35.3888,11200.0
2014-05-14 12:30:00,48.92,48.92,48.84,48.84,11700.0,35.3888,35.3888,35.3309,35.3309,11700.0
2014-05-14 13:00:00,48.86,48.93,48.86,48.88,7400.0,35.3454,35.396,35.3454,35.3598,7400.0
2014-05-14 13:30:00,48.87,48.9,48.81,48.9,12500.0,35.3526,35.3743,35.3092,35.3743,12500.0
2014-05-14 14:00:00,48.89,48.93,48.87,48.93,9100.0,35.3671,35.396,35.3526,35.396,9100.0
2014-05-14 14:30:00,48.92,48.95,48.81,48.83,16000.0,35.3888,35.4105,35.3092,35.3237,16000.0
2014-05-14 15:00:00,48.84,48.84,48.78,48.8,17000.0,35.3309,35.3309,35.2875,35.302,17000.0
2014-05-14 15:30:00,48.8,48.92,48.75,48.91,101200.0,35.302,35.3888,35.2658,35.3815,101200.0
2014-05-15 09:30:00,48.77,48.77,48.53,48.58,20400.0,35.2803,35.2803,35.1066,35.1428,20400.0
2014-05-15 10:00:00,48.58,48.59,48.41,48.46,11900.0,35.1428,35.1501,35.0198,35.056,11900.0
2014-05-15 10:30:00,48.46,48.5,48.31,48.4,11100.0,35.056,35.0849,34.9475,35.0126,11100.0
2014-05-15 11:00:00,48.39,48.44,48.12,48.15,34600.0,35.0054,35.0415,34.8101,34.8318,34600.0
2014-05-15 11:30:00,48.13,48.24,48.09,48.12,19400.0,34.8173,34.8969,34.7884,34.8101,19400.0
2014-05-15 12:00:00,48.13,48.16,48.08,48.14,18200.0,34.8173,34.839,34.7811,34.8245,18200.0
2014-05-15 12:30:00,48.15,48.44,48.15,48.38,59400.0,34.8318,35.0415,34.8318,34.9981,59400.0
2014-05-15 13:00:00,48.37,48.44,48.31,48.35,67000.0,34.9909,35.0415,34.9475,34.9764,67000.0
2014-05-15 13:30:00,48.35,48.41,48.34,48.4,30200.0,34.9764,35.0198,34.9692,35.0126,30200.0
2014-05-15 14:00:00,48.39,48.43,48.36,48.4,41700.0,35.0054,35.0343,34.9837,35.0126,41700.0
2014-05-15 14:30:00,48.41,48.48,48.4,48.41,28000.0,35.0198,35.0705,35.0126,35.0198,28000.0
2014-05-15 15:00:00,48.41,48.44,48.38,48.4,57800.0,35.0198,35.0415,34.9981,35.0126,57800.0
2014-05-15 15:30:00,48.41,48.51,48.39,48.42,62400.0,35.0198,35.0922,35.0054,35.0271,62400.0
2014-05-16 09:30:00,48.46,48.5,48.07,48.22,88600.0,35.056,35.0849,34.7739,34.8824,88600.0
2014-05-16 10:00:00,48.25,48.25,48.02,48.1,8000.0,34.9041,34.9041,34.7377,34.7956,8000.0
2014-05-16 10:30:00,48.13,48.3,48.11,48.25,10600.0,34.8173,34.9403,34.8028,34.9041,10600.0
2014-05-16 11:00:00,48.26,48.48,48.25,48.4,40100.0,34.9113,35.0705,34.9041,35.0126,40100.0
2014-05-16 11:30:00,48.42,48.44,48.31,48.37,13500.0,35.0271,35.0415,34.9475,34.9909,13500.0
2014-05-16 12:00:00,48.36,48.38,48.25,48.25,15700.0,34.9837,34.9981,34.9041,34.9041,15700.0
2014-05-16 12:30:00,48.25,48.3,48.2,48.26,24700.0,34.9041,34.9403,34.8679,34.9113,24700.0
2014-05-16 13:00:00,48.26,48.29,48.22,48.25,12600.0,34.9113,34.933,34.8824,34.9041,12600.0
2014-05-16 13:30:00,48.25,48.29,48.16,48.17,16600.0,34.9041,34.933,34.839,34.8462,16600.0
2014-05-16 14:00:00,48.17,48.18,48.13,48.16,18900.0,34.8462,34.8535,34.8173,34.839,18900.0
2014-05-16 14:30:00,48.16,48.27,48.15,48.26,27200.0,34.839,34.9186,34.8318,34.9113,27200.0
2014-05-16 15:00:00,48.25,48.38,48.25,48.32,14000.0,34.9041,34.9981,34.9041,34.9547,14000.0
2014-05-16 15:30:00,48.32,48.39,48.31,48.39,51600.0,34.9547,35.0054,34.9475,35.0054,51600.0
2014-05-19 09:30:00,48.42,48.81,48.35,48.81,52200.0,35.0271,35.3092,34.9764,35.3092,52200.0
2014-05-19 10:00:00,48.8,48.84,48.7,48.79,28900.0,35.302,35.3309,35.2296,35.2947,28900.0
2014-05-19 10:30:00,48.79,48.79,48.69,48.74,19800.0,35.2947,35.2947,35.2224,35.2586,19800.0
2014-05-19 11:00:00,48.73,48.86,48.72,48.75,22400.0,35.2513,35.3454,35.2441,35.2658,22400.0
2014-05-19 11:30:00,48.75,48.8,48.75,48.79,9900.0,35.2658,35.302,35.2658,35.2947,9900.0
2014-05-19 12:00:00,48.79,48.85,48.79,48.8,13900.0,35.2947,35.3381,35.2947,35.302,13900.0
2014-05-19 12:30:00,48.8,48.85,48.68,48.73,46000.0,35.302,35.3381,35.2152,35.2513,46000.0
2014-05-19 13:00:00,48.73,48.78,48.73,48.76,19000.0,35.2513,35.2875,35.2513,35.273,19000.0
2014-05-19 13:30:00,48.76,48.81,48.76,48.81,15300.0,35.273,35.3092,35.273,35.3092,15300.0
2014-05-19 14:00:00,48.82,48.83,48.77,48.82,25400.0,35.3164,35.3237,35.2803,35.3164,25400.0
2014-05-19 14:30:00,48.81,48.87,48.79,48.83,21000.0,35.3092,35.3526,35.2947,35.3237,21000.0
2014-05-19 15:00:00,48.83,48.84,48.76,48.83,25500.0,35.3237,35.3309,35.273,35.3237,25500.0
2014-05-19 15:30:00,48.84,48.95,48.84,48.89,74400.0,35.3309,35.4105,35.3309,35.3671,74400.0
2014-05-20 09:30:00,48.94,48.94,48.67,48.71,21500.0,35.4032,35.4032,35.2079,35.2369,21500.0
2014-05-20 10:00:00,48.72,48.81,48.6,48.63,14600.0,35.2441,35.3092,35.1573,35.179,14600.0
2014-05-20 10:30:00,48.63,48.87,48.63,48.84,27900.0,35.179,35.3526,35.179,35.3309,27900.0
2014-05-20 11:00:00,48.84,48.85,48.61,48.61,21700.0,35.3309,35.3381,35.1645,35.1645,21700.0
2014-05-20 11:30:00,48.62,48.67,48.51,48.51,8500.0,35.1718,35.2079,35.0922,35.0922,8500.0
2014-05-20 12:00:00,48.53,48.54,48.39,48.47,14300.0,35.1066,35.1139,35.0054,35.0632,14300.0
2014-05-20 12:30:00,48.47,48.52,48.45,48.5,9800.0,35.0632,35.0994,35.0488,35.0849,9800.0
2014-05-20 13:00:00,48.49,48.52,48.41,48.49,14700.0,35.0777,35.0994,35.0198,35.0777,14700.0
2014-05-20 13:30:00,48.5,48.51,48.4,48.44,13400.0,35.0849,35.0922,35.0126,35.0415,13400.0
2014-05-20 14:00:00,48.45,48.58,48.45,48.51,24800.0,35.0488,35.1428,35.0488,35.0922,24800.0
2014-05-20 14:30:00,48.51,48.55,48.46,48.5,23100.0,35.0922,35.1211,35.056,35.0849,23100.0
2014-05-20 15:00:00,48.51,48.58,48.48,48.53,33400.0,35.0922,35.1428,35.0705,35.1066,33400.0
2014-05-20 15:30:00,48.53,48.64,48.47,48.48,105800.0,35.1066,35.1862,35.0632,35.0705,105800.0
2014-05-21 09:30:00,48.69,48.89,48.53,48.68,17300.0,35.2224,35.3671,35.1066,35.2152,17300.0
2014-05-21 10:00:00,48.69,48.8,48.65,48.69,11700.0,35.2224,35.302,35.1935,35.2224,11700.0
2014-05-21 10:30:00,48.7,48.73,48.65,48.66,9800.0,35.2296,35.2513,35.1935,35.2007,9800.0
2014-05-21 11:00:00,48.63,48.73,48.61,48.61,7100.0,35.179,35.2513,35.1645,35.1645,7100.0
2014-05-21 11:30:00,48.63,48.63,48.54,48.55,3500.0,35.179,35.179,35.1139,35.1211,3500.0
2014-05-21 12:00:00,48.58,48.61,48.54,48.6,5900.0,35.1428,35.1645,35.1139,35.1573,5900.0
2014-05-21 12:30:00,48.62,48.64,48.59,48.62,6900.0,35.1718,35.1862,35.1501,35.1718,6900.0
2014-05-21 13:00:00,48.62,48.69,48.58,48.61,11800.0,35.1718,35.2224,35.1428,35.1645,11800.0
2014-05-21 13:30:00,48.61,48.63,48.55,48.56,15300.0,35.1645,35.179,35.1211,35.1284,15300.0
2014-05-21 14:00:00,48.57,48.64,48.48,48.58,13100.0,35.1356,35.1862,35.0705,35.1428,13100.0
2014-05-21 14:30:00,48.59,48.64,48.56,48.59,10300.0,35.1501,35.1862,35.1284,35.1501,10300.0
2014-05-21 15:00:00,48.59,48.69,48.59,48.67,18100.0,35.1501,35.2224,35.1501,35.2079,18100.0
2014-05-21 15:30:00,48.66,48.73,48.64,48.72,56900.0,35.2007,35.2513,35.1862,35.2441,56900.0
2014-05-22 09:30:00,48.75,48.75,48.53,48.65,20900.0,35.2658,35.2658,35.1066,35.1935,20900.0
2014-05-22 10:00:00,48.67,48.67,48.57,48.6,17600.0,35.2079,35.2079,35.1356,35.1573,17600.0
2014-05-22 10:30:00,48.62,48.68,48.61,48.63,13100.0,35.1718,35.2152,35.1645,35.179,13100.0
2014-05-22 11:00:00,48.64,48.66,48.61,48.64,8200.0,35.1862,35.2007,35.1645,35.1862,8200.0
2014-05-22 11:30:00,48.65,48.65,48.61,48.63,12700.0,35.1935,35.1935,35.1645,35.179,12700.0
2014-05-22 12:00:00,48.63,48.65,48.6,48.63,8800.0,35.179,35.1935,35.1573,35.179,8800.0
2014-05-22 12:30:00,48.63,48.66,48.62,48.62,6200.0,35.179,35.2007,35.1718,35.1718,6200.0
2014-05-22 13:00:00,48.64,48.66,48.62,48.65,5300.0,35.1862,35.2007,35.1718,35.1935,5300.0
2014-05-22 13:30:00,48.66,48.7,48.64,48.7,6600.0,35.2007,35.2296,35.1862,35.2296,6600.0
2014-05-22 14:00:00,48.7,48.71,48.66,48.69,8000.0,35.2296,35.2369,35.2007,35.2224,8000.0
2014-05-22 14:30:00,48.68,48.75,48.66,48.75,8900.0,35.2152,35.2658,35.2007,35.2658,8900.0
2014-05-22 15:00:00,48.75,48.75,48.66,48.66,9600.0,35.2658,35.2658,35.2007,35.2007,9600.0
2014-05-22 15:30:00,48.66,48.72,48.62,48.65,35100.0,35.2007,35.2441,35.1718,35.1935,35100.0
2014-05-23 09:30:00,48.61,48.79,48.41,48.68,35400.0,35.1645,35.2947,35.0198,35.2152,35400.0
2014-05-23 10:00:00,48.7,48.79,48.7,48.76,6700.0,35.2296,35.2947,35.2296,35.273,6700.0
2014-05-23 10:30:00,48.78,48.79,48.67,48.67,7100.0,35.2875,35.2947,35.2079,35.2079,7100.0
2014-05-23 11:00:00,48.68,48.69,48.61,48.61,9700.0,35.2152,35.2224,35.1645,35.1645,9700.0
2014-05-23 11:30:00,48.6,48.6,48.5,48.51,14600.0,35.1573,35.1573,35.0849,35.0922,14600.0
2014-05-23 12:00:00,48.51,48.55,48.51,48.55,5000.0,35.0922,35.1211,35.0922,35.1211,5000.0
2014-05-23 12:30:00,48.57,48.59,48.54,48.55,10100.0,35.1356,35.1501,35.1139,35.1211,10100.0
2014-05-23 13:00:00,48.54,48.55,48.47,48.5,11000.0,35.1139,35.1211,35.0632,35.0849,11000.0
2014-05-23 13:30:00,48.49,48.51,48.46,48.47,8100.0,35.0777,35.0922,35.056,35.0632,8100.0
2014-05-23 14:00:00,48.47,48.55,48.47,48.54,8900.0,35.0632,35.1211,35.0632,35.1139,8900.0
2014-05-23 14:30:00,48.54,48.58,48.54,48.56,9500.0,35.1139,35.1428,35.1139,35.1284,9500.0
2014-05-23 15:00:00,48.58,48.63,48.57,48.63,8400.0,35.1428,35.179,35.1356,35.179,8400.0
2014-05-23 15:30:00,48.64,48.65,48.61,48.62,33900.0,35.1862,35.1935,35.1645,35.1718,33900.0
2014-05-27 09:30:00,48.72,48.9,48.72,48.86,10800.0,35.2441,35.3743,35.2441,35.3454,10800.0
2014-05-27 10:00:00,48.87,48.9,48.79,48.81,14400.0,35.3526,35.3743,35.2947,35.3092,14400.0
2014-05-27 10:30:00,48.84,48.91,48.81,48.89,6300.0,35.3309,35.3815,35.3092,35.3671,6300.0
2014-05-27 11:00:00,48.91,48.92,48.83,48.84,22100.0,35.3815,35.3888,35.3237,35.3309,22100.0
2014-05-27 11:30:00,48.84,48.86,48.82,48.85,9500.0,35.3309,35.3454,35.3164,35.3381,9500.0
2014-05-27 12:00:00,48.87,48.89,48.76,48.77,9300.0,35.3526,35.3671,35.273,35.2803,9300.0
2014-05-27 12:30:00,48.78,48.83,48.75,48.75,4600.0,35.2875,35.3237,35.2658,35.2658,4600.0
2014-05-27 13:00:00,48.75,48.77,48.73,48.74,4300.0,35.2658,35.2803,35.2513,35.2586,4300.0
2014-05-27 13:30:00,48.74,48.77,48.69,48.76,9200.0,35.2586,35.2803,35.2224,35.273,9200.0
2014-05-27 14:00:00,48.74,48.76,48.71,48.74,6300.0,35.2586,35.273,35.2369,35.2586,6300.0
2014-05-27 14:30:00,48.75,48.76,48.7,48.73,11000.0,35.2658,35.273,35.2296,35.2513,11000.0
2014-05-27 15:00:00,48.73,48.77,48.73,48.75,11400.0,35.2513,35.2803,35.2513,35.2658,11400.0
2014-05-27 15:30:00,48.74,48.8,48.72,48.78,72200.0,35.2586,35.302,35.2441,35.2875,72200.0
2014-05-28 09:30:00,48.93,48.96,48.73,48.81,27700.0,35.396,35.4177,35.2513,35.3092,27700.0
2014-05-28 10:00:00,48.8,48.87,48.77,48.81,9900.0,35.302,35.3526,35.2803,35.3092,9900.0
2014-05-28 10:30:00,48.77,48.81,48.69,48.77,11400.0,35.2803,35.3092,35.2224,35.2803,11400.0
2014-05-28 11:00:00,48.78,48.83,48.77,48.77,18000.0,35.2875,35.3237,35.2803,35.2803,18000.0
2014-05-28 11:30:00,48.78,48.83,48.77,48.82,6700.0,35.2875,35.3237,35.2803,35.3164,6700.0
2014-05-28 12:00:00,48.83,48.88,48.79,48.82,10900.0,35.3237,35.3598,35.2947,35.3164,10900.0
2014-05-28 12:30:00,48.82,48.85,48.82,48.85,19000.0,35.3164,35.3381,35.3164,35.3381,19000.0
2014-05-28 13:00:00,48.85,48.88,48.85,48.87,7900.0,35.3381,35.3598,35.3381,35.3526,7900.0
2014-05-28 13:30:00,48.88,48.92,48.85,48.88,11800.0,35.3598,35.3888,35.3381,35.3598,11800.0
2014-05-28 14:00:00,48.88,48.88,48.8,48.83,16300.0,35.3598,35.3598,35.302,35.3237,16300.0
2014-05-28 14:30:00,48.82,48.84,48.8,48.8,18400.0,35.3164,35.3309,35.302,35.302,18400.0
2014-05-28 15:00:00,48.8,48.88,48.8,48.87,17800.0,35.302,35.3598,35.302,35.3526,17800.0
2014-05-28 15:30:00,48.87,48.88,48.69,48.69,99400.0,35.3526,35.3598,35.2224,35.2224,99400.0
2014-05-29 09:30:00,48.86,48.97,48.77,48.8,13800.0,35.3454,35.4249,35.2803,35.302,13800.0
2014-05-29 10:00:00,48.84,48.85,48.73,48.78,14500.0,35.3309,35.3381,35.2513,35.2875,14500.0
2014-05-29 10:30:00,48.77,48.91,48.75,48.88,8900.0,35.2803,35.3815,35.2658,35.3598,8900.0
2014-05-29 11:00:00,48.88,48.89,48.83,48.86,9400.0,35.3598,35.3671,35.3237,35.3454,9400.0
2014-05-29 11:30:00,48.87,48.87,48.77,48.77,10600.0,35.3526,35.3526,35.2803,35.2803,10600.0
2014-05-29 12:00:00,48.78,48.84,48.78,48.79,9900.0,35.2875,35.3309,35.2875,35.2947,9900.0
2014-05-29 12:30:00,48.78,48.83,48.78,48.82,8300.0,35.2875,35.3237,35.2875,35.3164,8300.0
2014-05-29 13:00:00,48.83,48.83,48.73,48.73,8600.0,35.3237,35.3237,35.2513,35.2513,8600.0
2014-05-29 13:30:00,48.73,48.73,48.68,48.69,9200.0,35.2513,35.2513,35.2152,35.2224,9200.0
2014-05-29 14:00:00,48.69,48.76,48.68,48.76,15000.0,35.2224,35.273,35.2152,35.273,15000.0
2014-05-29 14:30:00,48.76,48.81,48.75,48.79,10400.0,35.273,35.3092,35.2658,35.2947,10400.0
2014-05-29 15:00:00,48.81,48.87,48.8,48.87,12000.0,35.3092,35.3526,35.302,35.3526,12000.0
2014-05-29 15:30:00,48.87,48.88,48.8,48.84,65500.0,35.3526,35.3598,35.302,35.3309,65500.0
2014-05-30 09:30:00,48.81,49.01,48.57,48.98,24600.0,35.3092,35.4539,35.1356,35.4322,24600.0
2014-05-30 10:00:00,48.95,49.05,48.94,48.98,8900.0,35.4105,35.4828,35.4032,35.4322,8900.0
2014-05-30 10:30:00,48.97,48.99,48.87,48.98,8700.0,35.4249,35.4394,35.3526,35.4322,8700.0
2014-05-30 11:00:00,48.99,48.99,48.92,48.93,49100.0,35.4394,35.4394,35.3888,35.396,49100.0
2014-05-30 11:30:00,48.94,49.01,48.93,49.01,10200.0,35.4032,35.4539,35.396,35.4539,10200.0
2014-05-30 12:00:00,49.01,49.07,49.0,49.07,12000.0,35.4539,35.4973,35.4466,35.4973,12000.0
2014-05-30 12:30:00,49.07,49.07,48.97,48.98,10000.0,35.4973,35.4973,35.4249,35.4322,10000.0
2014-05-30 13:00:00,48.98,49.04,48.98,49.02,5500.0,35.4322,35.4756,35.4322,35.4611,5500.0
2014-05-30 13:30:00,49.01,49.09,49.01,49.07,9600.0,35.4539,35.5118,35.4539,35.4973,9600.0
2014-05-30 14:00:00,49.07,49.15,49.07,49.14,13600.0,35.4973,35.5552,35.4973,35.5479,13600.0
2014-05-30 14:30:00,49.14,49.15,49.06,49.07,20500.0,35.5479,35.5552,35.4901,35.4973,20500.0
2014-05-30 15:00:00,49.06,49.07,49.01,49.06,13700.0,35.4901,35.4973,35.4539,35.4901,13700.0
2014-05-30 15:30:00,49.06,49.09,49.0,49.02,76200.0,35.4901,35.5118,35.4466,35.4611,76200.0
2014-06-02 09:30:00,49.1,49.19,48.93,48.97,24200.0,35.519,35.5841,35.396,35.4249,24200.0
2014-06-02 10:00:00,48.87,48.93,48.79,48.83,11000.0,35.3526,35.396,35.2947,35.3237,11000.0
2014-06-02 10:30:00,48.81,48.87,48.76,48.81,20400.0,35.3092,35.3526,35.273,35.3092,20400.0
2014-06-02 11:00:00,48.82,48.87,48.73,48.81,26100.0,35.3164,35.3526,35.2513,35.3092,26100.0
2014-06-02 11:30:00,48.83,48.86,48.76,48.81,31400.0,35.3237,35.3454,35.273,35.3092,31400.0
2014-06-02 12:00:00,48.81,48.82,48.74,48.78,48300.0,35.3092,35.3164,35.2586,35.2875,48300.0
2014-06-02 12:30:00,48.78,48.82,48.74,48.77,15700.0,35.2875,35.3164,35.2586,35.2803,15700.0
2014-06-02 13:00:00,48.77,48.78,48.71,48.72,21300.0,35.2803,35.2875,35.2369,35.2441,21300.0
2014-06-02 13:30:00,48.73,48.75,48.69,48.71,20000.0,35.2513,35.2658,35.2224,35.2369,20000.0
2014-06-02 14:00:00,48.72,48.79,48.71,48.73,35400.0,35.2441,35.2947,35.2369,35.2513,35400.0
2014-06-02 14:30:00,48.73,48.76,48.71,48.73,23600.0,35.2513,35.273,35.2369,35.2513,23600.0
2014-06-02 15:00:00,48.72,48.72,48.62,48.63,35000.0,35.2441,35.2441,35.1718,35.179,35000.0
2014-06-02 15:30:00,48.63,48.7,48.6,48.68,87200.0,35.179,35.2296,35.1573,35.2152,87200.0
2014-06-03 09:30:00,48.56,48.71,48.51,48.67,18300.0,35.1284,35.2369,35.0922,35.2079,18300.0
2014-06-03 10:00:00,48.7,48.73,48.53,48.53,17300.0,35.2296,35.2513,35.1066,35.1066,17300.0
2014-06-03 10:30:00,48.53,48.61,48.44,48.44,24700.0,35.1066,35.1645,35.0415,35.0415,24700.0
2014-06-03 11:00:00,48.44,48.46,48.35,48.41,14300.0,35.0415,35.056,34.9764,35.0198,14300.0
2014-06-03 11:30:00,48.4,48.46,48.34,48.38,10000.0,35.0126,35.056,34.9692,34.9981,10000.0
2014-06-03 12:00:00,48.39,48.55,48.39,48.52,15500.0,35.0054,35.1211,35.0054,35.0994,15500.0
2014-06-03 12:30:00,48.52,48.53,48.49,48.52,15400.0,35.0994,35.1066,35.0777,35.0994,15400.0
2014-06-03 13:00:00,48.53,48.55,48.48,48.51,10700.0,35.1066,35.1211,35.0705,35.0922,10700.0
2014-06-03 13:30:00,48.52,48.56,48.5,48.56,7200.0,35.0994,35.1284,35.0849,35.1284,7200.0
2014-06-03 14:00:00,48.56,48.61,48.53,48.6,12400.0,35.1284,35.1645,35.1066,35.1573,12400.0
2014-06-03 14:30:00,48.61,48.64,48.55,48.55,21200.0,35.1645,35.1862,35.1211,35.1211,21200.0
2014-06-03 15:00:00,48.55,48.64,48.52,48.64,19300.0,35.1211,35.1862,35.0994,35.1862,19300.0
2014-06-03 15:30:00,48.63,48.63,48.55,48.57,134600.0,35.179,35.179,35.1211,35.1356,134600.0
2014-06-04 09:30:00,48.56,49.21,48.55,48.96,44400.0,35.1284,35.5986,35.1211,35.4177,44400.0
2014-06-04 10:00:00,49.0,49.06,48.87,48.88,11100.0,35.4466,35.4901,35.3526,35.3598,11100.0
2014-06-04 10:30:00,48.88,48.95,48.88,48.91,15300.0,35.3598,35.4105,35.3598,35.3815,15300.0
2014-06-04 11:00:00,48.92,48.92,48.85,48.85,27500.0,35.3888,35.3888,35.3381,35.3381,27500.0
2014-06-04 11:30:00,48.85,48.85,48.78,48.81,18800.0,35.3381,35.3381,35.2875,35.3092,18800.0
2014-06-04 12:00:00,48.8,48.82,48.74,48.74,8700.0,35.302,35.3164,35.2586,35.2586,8700.0
2014-06-04 12:30:00,48.74,48.76,48.72,48.74,12100.0,35.2586,35.273,35.2441,35.2586,12100.0
2014-06-04 13:00:00,48.75,48.75,48.7,48.71,15900.0,35.2658,35.2658,35.2296,35.2369,15900.0
2014-06-04 13:30:00,48.7,48.79,48.7,48.76,19100.0,35.2296,35.2947,35.2296,35.273,19100.0
2014-06-04 14:00:00,48.77,48.82,48.75,48.78,22700.0,35.2803,35.3164,35.2658,35.2875,22700.0
2014-06-04 14:30:00,48.79,48.84,48.76,48.79,26400.0,35.2947,35.3309,35.273,35.2947,26400.0
2014-06-04 15:00:00,48.8,48.84,48.77,48.83,35300.0,35.302,35.3309,35.2803,35.3237,35300.0
2014-06-04 15:30:00,48.83,48.89,48.83,48.84,88600.0,35.3237,35.3671,35.3237,35.3309,88600.0
2014-06-05 09:30:00,48.85,48.95,48.73,48.82,22000.0,35.3381,35.4105,35.2513,35.3164,22000.0
2014-06-05 10:00:00,48.8,48.82,48.69,48.79,12800.0,35.302,35.3164,35.2224,35.2947,12800.0
2014-06-05 10:30:00,48.79,48.84,48.74,48.81,26600.0,35.2947,35.3309,35.2586,35.3092,26600.0
2014-06-05 11:00:00,48.8,48.97,48.79,48.92,16300.0,35.302,35.4249,35.2947,35.3888,16300.0
2014-06-05 11:30:00,48.94,49.03,48.9,49.03,10000.0,35.4032,35.4683,35.3743,35.4683,10000.0
2014-06-05 12:00:00,49.03,49.08,49.01,49.08,7500.0,35.4683,35.5045,35.4539,35.5045,7500.0
2014-06-05 12:30:00,49.08,49.11,49.04,49.06,14500.0,35.5045,35.5262,35.4756,35.4901,14500.0
2014-06-05 13:00:00,49.05,49.12,49.05,49.08,7800.0,35.4828,35.5335,35.4828,35.5045,7800.0
2014-06-05 13:30:00,49.08,49.1,49.06,49.06,12700.0,35.5045,35.519,35.4901,35.4901,12700.0
2014-06-05 14:00:00,49.06,49.12,49.04,49.06,18300.0,35.4901,35.5335,35.4756,35.4901,18300.0
2014-06-05 14:30:00,49.08,49.1,49.01,49.01,36000.0,35.5045,35.519,35.4539,35.4539,36000.0
2014-06-05 15:00:00,49.01,49.07,49.01,49.05,20500.0,35.4539,35.4973,35.4539,35.4828,20500.0
2014-06-05 15:30:00,49.04,49.12,49.02,49.12,82000.0,35.4756,35.5335,35.4611,35.5335,82000.0
2014-06-06 09:30:00,49.35,49.42,49.19,49.39,27000.0,35.6998,35.7505,35.5841,35.7288,27000.0
2014-06-06 10:00:00,49.43,49.44,49.37,49.37,9000.0,35.7577,35.7649,35.7143,35.7143,9000.0
2014-06-06 10:30:00,49.37,49.42,49.36,49.4,10200.0,35.7143,35.7505,35.7071,35.736,10200.0
2014-06-06 11:00:00,49.41,49.41,49.32,49.33,8500.0,35.7432,35.7432,35.6781,35.6854,8500.0
2014-06-06 11:30:00,49.34,49.36,49.3,49.32,5300.0,35.6926,35.7071,35.6637,35.6781,5300.0
2014-06-06 12:00:00,49.33,49.37,49.24,49.26,19700.0,35.6854,35.7143,35.6203,35.6347,19700.0
2014-06-06 12:30:00,49.26,49.3,49.25,49.29,6100.0,35.6347,35.6637,35.6275,35.6564,6100.0
2014-06-06 13:00:00,49.27,49.3,49.26,49.27,9800.0,35.642,35.6637,35.6347,35.642,9800.0
2014-06-06 13:30:00,49.27,49.27,49.21,49.24,10000.0,35.642,35.642,35.5986,35.6203,10000.0
2014-06-06 14:00:00,49.23,49.25,49.22,49.24,5700.0,35.613,35.6275,35.6058,35.6203,5700.0
2014-06-06 14:30:00,49.24,49.24,49.19,49.2,8300.0,35.6203,35.6203,35.5841,35.5913,8300.0
2014-06-06 15:00:00,49.21,49.29,49.2,49.29,27500.0,35.5986,35.6564,35.5913,35.6564,27500.0
2014-06-06 15:30:00,49.28,49.29,49.2,49.29,52000.0,35.6492,35.6564,35.5913,35.6564,52000.0
2014-06-09 09:30:00,49.25,49.39,49.17,49.38,16600.0,35.6275,35.7288,35.5696,35.7215,16600.0
2014-06-09 10:00:00,49.38,49.43,49.3,49.34,29100.0,35.7215,35.7577,35.6637,35.6926,29100.0
2014-06-09 10:30:00,49.35,49.37,49.32,49.35,17300.0,35.6998,35.7143,35.6781,35.6998,17300.0
2014-06-09 11:00:00,49.35,49.36,49.32,49.34,16100.0,35.6998,35.7071,35.6781,35.6926,16100.0
2014-06-09 11:30:00,49.33,49.36,49.33,49.34,12900.0,35.6854,35.7071,35.6854,35.6926,12900.0
2014-06-09 12:00:00,49.34,49.35,49.29,49.29,6900.0,35.6926,35.6998,35.6564,35.6564,6900.0
2014-06-09 12:30:00,49.28,49.28,49.21,49.21,12400.0,35.6492,35.6492,35.5986,35.5986,12400.0
2014-06-09 13:00:00,49.21,49.23,49.2,49.2,6400.0,35.5986,35.613,35.5913,35.5913,6400.0
2014-06-09 13:30:00,49.2,49.24,49.19,49.23,9900.0,35.5913,35.6203,35.5841,35.613,9900.0
2014-06-09 14:00:00,49.23,49.24,49.14,49.18,16300.0,35.613,35.6203,35.5479,35.5769,16300.0
2014-06-09 14:30:00,49.18,49.21,49.13,49.2,11300.0,35.5769,35.5986,35.5407,35.5913,11300.0
2014-06-09 15:00:00,49.2,49.29,49.19,49.27,16700.0,35.5913,35.6564,35.5841,35.642,16700.0
2014-06-09 15:30:00,49.27,49.28,49.22,49.26,37400.0,35.642,35.6492,35.6058,35.6347,37400.0
2014-06-10 09:30:00,49.13,49.2,49.02,49.09,16200.0,35.5407,35.5913,35.4611,35.5118,16200.0
2014-06-10 10:00:00,49.11,49.19,49.07,49.19,10600.0,35.5262,35.5841,35.4973,35.5841,10600.0
2014-06-10 10:30:00,49.19,49.23,49.14,49.17,4900.0,35.5841,35.613,35.5479,35.5696,4900.0
2014-06-10 11:00:00,49.17,49.25,49.16,49.22,16500.0,35.5696,35.6275,35.5624,35.6058,16500.0
2014-06-10 11:30:00,49.23,49.27,49.23,49.24,4700.0,35.613,35.642,35.613,35.6203,4700.0
2014-06-10 12:00:00,49.21,49.22,49.16,49.22,4700.0,35.5986,35.6058,35.5624,35.6058,4700.0
2014-06-10 12:30:00,49.23,49.23,49.19,49.21,3100.0,35.613,35.613,35.5841,35.5986,3100.0
2014-06-10 13:00:00,49.2,49.21,49.15,49.18,6000.0,35.5913,35.5986,35.5552,35.5769,6000.0
2014-06-10 13:30:00,49.18,49.22,49.17,49.22,6100.0,35.5769,35.6058,35.5696,35.6058,6100.0
2014-06-10 14:00:00,49.21,49.21,49.13,49.15,17200.0,35.5986,35.5986,35.5407,35.5552,17200.0
2014-06-10 14:30:00,49.15,49.16,49.11,49.11,10100.0,35.5552,35.5624,35.5262,35.5262,10100.0
2014-06-10 15:00:00,49.11,49.18,49.08,49.15,26200.0,35.5262,35.5769,35.5045,35.5552,26200.0
2014-06-10 15:30:00,49.16,49.21,49.12,49.21,61200.0,35.5624,35.5986,35.5335,35.5986,61200.0
2014-06-11 09:30:00,49.04,49.14,49.04,49.11,18100.0,35.4756,35.5479,35.4756,35.5262,18100.0
2014-06-11 10:00:00,49.12,49.15,48.96,49.0,12400.0,35.5335,35.5552,35.4177,35.4466,12400.0
2014-06-11 10:30:00,49.0,49.1,48.93,48.93,14100.0,35.4466,35.519,35.396,35.396,14100.0
2014-06-11 11:00:00,48.95,48.98,48.9,48.97,13600.0,35.4105,35.4322,35.3743,35.4249,13600.0
2014-06-11 11:30:00,48.97,48.99,48.92,48.97,6500.0,35.4249,35.4394,35.3888,35.4249,6500.0
2014-06-11 12:00:00,48.97,49.0,48.96,48.98,4100.0,35.4249,35.4466,35.4177,35.4322,4100.0
2014-06-11 12:30:00,49.0,49.03,48.99,49.02,4200.0,35.4466,35.4683,35.4394,35.4611,4200.0
2014-06-11 13:00:00,49.0,49.0,48.97,49.0,4500.0,35.4466,35.4466,35.4249,35.4466,4500.0
2014-06-11 13:30:00,49.01,49.04,48.98,48.98,4200.0,35.4539,35.4756,35.4322,35.4322,4200.0
2014-06-11 14:00:00,48.99,49.0,48.88,48.91,30800.0,35.4394,35.4466,35.3598,35.3815,30800.0
2014-06-11 14:30:00,48.93,48.95,48.88,48.91,12900.0,35.396,35.4105,35.3598,35.3815,12900.0
2014-06-11 15:00:00,48.92,48.94,48.9,48.94,12100.0,35.3888,35.4032,35.3743,35.4032,12100.0
2014-06-11 15:30:00,48.96,49.02,48.93,48.96,39900.0,35.4177,35.4611,35.396,35.4177,39900.0
2014-06-12 09:30:00,48.88,48.97,48.87,48.92,30300.0,35.3598,35.4249,35.3526,35.3888,30300.0
2014-06-12 10:00:00,48.91,49.01,48.8,48.85,25200.0,35.3815,35.4539,35.302,35.3381,25200.0
2014-06-12 10:30:00,48.86,48.9,48.81,48.85,13300.0,35.3454,35.3743,35.3092,35.3381,13300.0
2014-06-12 11:00:00,48.84,48.97,48.84,48.97,10600.0,35.3309,35.4249,35.3309,35.4249,10600.0
2014-06-12 11:30:00,48.97,48.98,48.94,48.96,11200.0,35.4249,35.4322,35.4032,35.4177,11200.0
2014-06-12 12:00:00,48.95,48.96,48.91,48.95,6600.0,35.4105,35.4177,35.3815,35.4105,6600.0
2014-06-12 12:30:00,48.94,48.94,48.86,48.88,8200.0,35.4032,35.4032,35.3454,35.3598,8200.0
2014-06-12 13:00:00,48.88,48.9,48.83,48.87,8700.0,35.3598,35.3743,35.3237,35.3526,8700.0
2014-06-12 13:30:00,48.84,48.86,48.77,48.79,27700.0,35.3309,35.3454,35.2803,35.2947,27700.0
2014-06-12 14:00:00,48.81,48.92,48.81,48.87,17200.0,35.3092,35.3888,35.3092,35.3526,17200.0
2014-06-12 14:30:00,48.88,48.9,48.83,48.87,18200.0,35.3598,35.3743,35.3237,35.3526,18200.0
2014-06-12 15:00:00,48.86,48.91,48.82,48.84,27600.0,35.3454,35.3815,35.3164,35.3309,27600.0
2014-06-12 15:30:00,48.83,48.91,48.77,48.91,61900.0,35.3237,35.3815,35.2803,35.3815,61900.0
2014-06-13 09:30:00,48.95,48.96,48.68,48.84,34600.0,35.4105,35.4177,35.2152,35.3309,34600.0
2014-06-13 10:00:00,48.78,48.99,48.78,48.95,28100.0,35.2875,35.4394,35.2875,35.4105,28100.0
2014-06-13 10:30:00,48.96,49.03,48.95,48.99,20700.0,35.4177,35.4683,35.4105,35.4394,20700.0
2014-06-13 11:00:00,48.98,49.02,48.89,48.9,18000.0,35.4322,35.4611,35.3671,35.3743,18000.0
2014-06-13 11:30:00,48.9,48.92,48.86,48.86,15500.0,35.3743,35.3888,35.3454,35.3454,15500.0
2014-06-13 12:00:00,48.86,48.91,48.83,48.91,18400.0,35.3454,35.3815,35.3237,35.3815,18400.0
2014-06-13 12:30:00,48.91,48.93,48.86,48.91,15400.0,35.3815,35.396,35.3454,35.3815,15400.0
2014-06-13 13:00:00,48.92,48.94,48.86,48.87,12500.0,35.3888,35.4032,35.3454,35.3526,12500.0
2014-06-13 13:30:00,48.86,48.98,48.83,48.94,28700.0,35.3454,35.4322,35.3237,35.4032,28700.0
2014-06-13 14:00:00,48.95,48.95,48.86,48.89,20100.0,35.4105,35.4105,35.3454,35.3671,20100.0
2014-06-13 14:30:00,48.88,48.88,48.83,48.84,13000.0,35.3598,35.3598,35.3237,35.3309,13000.0
2014-06-13 15:00:00,48.85,48.95,48.78,48.78,40800.0,35.3381,35.4105,35.2875,35.2875,40800.0
2014-06-13 15:30:00,48.79,48.89,48.76,48.89,120800.0,35.2947,35.3671,35.273,35.3671,120800.0
2014-06-16 09:30:00,48.42,48.6,48.27,48.27,34200.0,35.3457,35.4771,35.2362,35.2362,34200.0
2014-06-16 10:00:00,48.3,48.51,48.29,48.47,29200.0,35.2581,35.4114,35.2508,35.3822,29200.0
2014-06-16 10:30:00,48.5,48.52,48.45,48.48,17300.0,35.4041,35.4187,35.3676,35.3895,17300.0
2014-06-16 11:00:00,48.48,48.5,48.37,48.38,17800.0,35.3895,35.4041,35.3092,35.3165,17800.0
2014-06-16 11:30:00,48.37,48.41,48.28,48.38,23500.0,35.3092,35.3384,35.2435,35.3165,23500.0
2014-06-16 12:00:00,48.39,48.5,48.38,48.46,21500.0,35.3238,35.4041,35.3165,35.3749,21500.0
2014-06-16 12:30:00,48.44,48.45,48.39,48.43,12400.0,35.3603,35.3676,35.3238,35.353,12400.0
2014-06-16 13:00:00,48.42,48.51,48.42,48.46,14800.0,35.3457,35.4114,35.3457,35.3749,14800.0
2014-06-16 13:30:00,48.46,48.51,48.43,48.44,10600.0,35.3749,35.4114,35.353,35.3603,10600.0
2014-06-16 14:00:00,48.45,48.45,48.4,48.4,18200.0,35.3676,35.3676,35.3311,35.3311,18200.0
2014-06-16 14:30:00,48.41,48.42,48.32,48.32,19200.0,35.3384,35.3457,35.2727,35.2727,19200.0
2014-06-16 15:00:00,48.33,48.38,48.3,48.38,40000.0,35.28,35.3165,35.2581,35.3165,40000.0
2014-06-16 15:30:00,48.39,48.39,48.35,48.36,111500.0,35.3238,35.3238,35.2946,35.3019,111500.0
2014-06-17 09:30:00,48.24,48.69,48.21,48.62,28200.0,35.2143,35.5428,35.1924,35.4917,28200.0
2014-06-17 10:00:00,48.64,48.67,48.49,48.55,28500.0,35.5063,35.5282,35.3968,35.4406,28500.0
2014-06-17 10:30:00,48.55,48.55,48.4,48.49,13000.0,35.4406,35.4406,35.3311,35.3968,13000.0
2014-06-17 11:00:00,48.51,48.52,48.4,48.45,19000.0,35.4114,35.4187,35.3311,35.3676,19000.0
2014-06-17 11:30:00,48.45,48.47,48.41,48.44,24700.0,35.3676,35.3822,35.3384,35.3603,24700.0
2014-06-17 12:00:00,48.44,48.44,48.37,48.38,9900.0,35.3603,35.3603,35.3092,35.3165,9900.0
2014-06-17 12:30:00,48.38,48.52,48.38,48.52,80900.0,35.3165,35.4187,35.3165,35.4187,80900.0
2014-06-17 13:00:00,48.52,48.59,48.52,48.57,40200.0,35.4187,35.4698,35.4187,35.4552,40200.0
2014-06-17 13:30:00,48.57,48.6,48.51,48.53,24900.0,35.4552,35.4771,35.4114,35.426,24900.0
2014-06-17 14:00:00,48.53,48.57,48.45,48.57,22800.0,35.426,35.4552,35.3676,35.4552,22800.0
2014-06-17 14:30:00,48.57,48.58,48.52,48.57,27700.0,35.4552,35.4625,35.4187,35.4552,27700.0
2014-06-17 15:00:00,48.56,48.57,48.51,48.53,34700.0,35.4479,35.4552,35.4114,35.426,34700.0
2014-06-17 15:30:00,48.53,48.57,48.52,48.56,91000.0,35.426,35.4552,35.4187,35.4479,91000.0
2014-06-18 09:30:00,48.54,48.59,48.28,48.58,18900.0,35.4333,35.4698,35.2435,35.4625,18900.0
2014-06-18 10:00:00,48.61,48.67,48.43,48.43,21900.0,35.4844,35.5282,35.353,35.353,21900.0
2014-06-18 10:30:00,48.46,48.48,48.34,48.35,11800.0,35.3749,35.3895,35.2873,35.2946,11800.0
2014-06-18 11:00:00,48.34,48.43,48.33,48.41,13000.0,35.2873,35.353,35.28,35.3384,13000.0
2014-06-18 11:30:00,48.41,48.47,48.37,48.37,15200.0,35.3384,35.3822,35.3092,35.3092,15200.0
2014-06-18 12:00:00,48.37,48.38,48.33,48.35,17100.0,35.3092,35.3165,35.28,35.2946,17100.0
2014-06-18 12:30:00,48.34,48.5,48.34,48.5,11200.0,35.2873,35.4041,35.2873,35.4041,11200.0
2014-06-18 13:00:00,48.5,48.52,48.43,48.46,22700.0,35.4041,35.4187,35.353,35.3749,22700.0
2014-06-18 13:30:00,48.45,48.46,48.34,48.43,28000.0,35.3676,35.3749,35.2873,35.353,28000.0
2014-06-18 14:00:00,48.42,48.61,48.33,48.59,58100.0,35.3457,35.4844,35.28,35.4698,58100.0
2014-06-18 14:30:00,48.6,48.69,48.58,48.69,31800.0,35.4771,35.5428,35.4625,35.5428,31800.0
2014-06-18 15:00:00,48.69,48.78,48.66,48.75,28900.0,35.5428,35.6085,35.5209,35.5866,28900.0
2014-06-18 15:30:00,48.75,48.8,48.69,48.73,106300.0,35.5866,35.6231,35.5428,35.572,106300.0
2014-06-19 09:30:00,48.69,48.83,48.38,48.69,17200.0,35.5428,35.645,35.3165,35.5428,17200.0
2014-06-19 10:00:00,48.74,48.75,48.64,48.73,18900.0,35.5793,35.5866,35.5063,35.572,18900.0
2014-06-19 10:30:00,48.71,48.78,48.69,48.69,10700.0,35.5574,35.6085,35.5428,35.5428,10700.0
2014-06-19 11:00:00,48.69,48.73,48.66,48.67,21800.0,35.5428,35.572,35.5209,35.5282,21800.0
2014-06-19 11:30:00,48.64,48.71,48.63,48.68,10200.0,35.5063,35.5574,35.499,35.5355,10200.0
2014-06-19 12:00:00,48.68,48.68,48.65,48.65,7200.0,35.5355,35.5355,35.5136,35.5136,7200.0
2014-06-19 12:30:00,48.65,48.67,48.63,48.64,13900.0,35.5136,35.5282,35.499,35.5063,13900.0
2014-06-19 13:00:00,48.63,48.67,48.59,48.65,15100.0,35.499,35.5282,35.4698,35.5136,15100.0
2014-06-19 13:30:00,48.65,48.67,48.61,48.64,13800.0,35.5136,35.5282,35.4844,35.5063,13800.0
2014-06-19 14:00:00,48.62,48.68,48.62,48.65,9100.0,35.4917,35.5355,35.4917,35.5136,9100.0
2014-06-19 14:30:00,48.63,48.66,48.62,48.66,10000.0,35.499,35.5209,35.4917,35.5209,10000.0
2014-06-19 15:00:00,48.66,48.74,48.66,48.74,24000.0,35.5209,35.5793,35.5209,35.5793,24000.0
2014-06-19 15:30:00,48.74,48.78,48.7,48.74,92200.0,35.5793,35.6085,35.5501,35.5793,92200.0
2014-06-20 09:30:00,48.91,48.95,48.72,48.89,166400.0,35.7034,35.7326,35.5647,35.6888,166400.0
2014-06-20 10:00:00,48.91,49.0,48.87,48.95,26800.0,35.7034,35.7691,35.6742,35.7326,26800.0
2014-06-20 10:30:00,48.95,49.05,48.93,49.01,17800.0,35.7326,35.8056,35.718,35.7764,17800.0
2014-06-20 11:00:00,48.98,49.07,48.97,48.98,16900.0,35.7545,35.8202,35.7472,35.7545,16900.0
2014-06-20 11:30:00,48.98,49.04,48.98,49.03,8100.0,35.7545,35.7983,35.7545,35.791,8100.0
2014-06-20 12:00:00,49.03,49.03,48.84,48.87,13100.0,35.791,35.791,35.6523,35.6742,13100.0
2014-06-20 12:30:00,48.87,48.87,48.8,48.8,5600.0,35.6742,35.6742,35.6231,35.6231,5600.0
2014-06-20 13:00:00,48.82,48.85,48.8,48.84,6000.0,35.6377,35.6596,35.6231,35.6523,6000.0
2014-06-20 13:30:00,48.83,48.84,48.78,48.78,5100.0,35.645,35.6523,35.6085,35.6085,5100.0
2014-06-20 14:00:00,48.78,48.8,48.73,48.74,10200.0,35.6085,35.6231,35.572,35.5793,10200.0
2014-06-20 14:30:00,48.73,48.76,48.72,48.73,10900.0,35.572,35.5939,35.5647,35.572,10900.0
2014-06-20 15:00:00,48.73,48.8,48.71,48.79,15500.0,35.572,35.6231,35.5574,35.6158,15500.0
2014-06-20 15:30:00,48.78,48.84,48.74,48.79,63000.0,35.6085,35.6523,35.5793,35.6158,63000.0
2014-06-23 09:30:00,48.81,48.88,48.72,48.87,22100.0,35.6304,35.6815,35.5647,35.6742,22100.0
2014-06-23 10:00:00,48.9,48.96,48.88,48.89,9000.0,35.6961,35.7399,35.6815,35.6888,9000.0
2014-06-23 10:30:00,48.91,48.94,48.79,48.85,10100.0,35.7034,35.7253,35.6158,35.6596,10100.0
2014-06-23 11:00:00,48.84,48.85,48.73,48.73,8100.0,35.6523,35.6596,35.572,35.572,8100.0
2014-06-23 11:30:00,48.73,48.73,48.64,48.66,7500.0,35.572,35.572,35.5063,35.5209,7500.0
2014-06-23 12:00:00,48.66,48.71,48.66,48.68,4200.0,35.5209,35.5574,35.5209,35.5355,4200.0
2014-06-23 12:30:00,48.66,48.67,48.62,48.64,10200.0,35.5209,35.5282,35.4917,35.5063,10200.0
2014-06-23 13:00:00,48.64,48.64,48.46,48.51,33400.0,35.5063,35.5063,35.3749,35.4114,33400.0
2014-06-23 13:30:00,48.52,48.52,48.47,48.51,14700.0,35.4187,35.4187,35.3822,35.4114,14700.0
2014-06-23 14:00:00,48.51,48.52,48.49,48.5,17200.0,35.4114,35.4187,35.3968,35.4041,17200.0
2014-06-23 14:30:00,48.5,48.55,48.47,48.55,15500.0,35.4041,35.4406,35.3822,35.4406,15500.0
2014-06-23 15:00:00,48.55,48.6,48.53,48.57,21400.0,35.4406,35.4771,35.426,35.4552,21400.0
2014-06-23 15:30:00,48.58,48.69,48.57,48.63,58000.0,35.4625,35.5428,35.4552,35.499,58000.0
2014-06-24 09:30:00,48.43,48.52,48.31,48.49,21300.0,35.353,35.4187,35.2654,35.3968,21300.0
2014-06-24 10:00:00,48.53,48.63,48.53,48.62,13400.0,35.426,35.499,35.426,35.4917,13400.0
2014-06-24 10:30:00,48.61,48.66,48.58,48.6,7300.0,35.4844,35.5209,35.4625,35.4771,7300.0
2014-06-24 11:00:00,48.61,48.67,48.6,48.67,5300.0,35.4844,35.5282,35.4771,35.5282,5300.0
2014-06-24 11:30:00,48.68,48.68,48.63,48.64,3400.0,35.5355,35.5355,35.499,35.5063,3400.0
2014-06-24 12:00:00,48.64,48.65,48.59,48.61,3000.0,35.5063,35.5136,35.4698,35.4844,3000.0
2014-06-24 12:30:00,48.61,48.61,48.58,48.59,4400.0,35.4844,35.4844,35.4625,35.4698,4400.0
2014-06-24 13:00:00,48.57,48.57,48.45,48.55,11500.0,35.4552,35.4552,35.3676,35.4406,11500.0
2014-06-24 13:30:00,48.54,48.59,48.51,48.51,7500.0,35.4333,35.4698,35.4114,35.4114,7500.0
2014-06-24 14:00:00,48.51,48.58,48.48,48.49,11600.0,35.4114,35.4625,35.3895,35.3968,11600.0
2014-06-24 14:30:00,48.47,48.5,48.45,48.45,13500.0,35.3822,35.4041,35.3676,35.3676,13500.0
2014-06-24 15:00:00,48.44,48.44,48.29,48.35,32400.0,35.3603,35.3603,35.2508,35.2946,32400.0
2014-06-24 15:30:00,48.35,48.39,48.26,48.29,83700.0,35.2946,35.3238,35.2289,35.2508,83700.0
2014-06-25 09:30:00,48.27,48.42,48.18,48.32,13900.0,35.2362,35.3457,35.1705,35.2727,13900.0
2014-06-25 10:00:00,48.32,48.44,48.2,48.24,12700.0,35.2727,35.3603,35.1851,35.2143,12700.0
2014-06-25 10:30:00,48.23,48.33,48.18,48.31,7800.0,35.207,35.28,35.1705,35.2654,7800.0
2014-06-25 11:00:00,48.32,48.35,48.21,48.28,9400.0,35.2727,35.2946,35.1924,35.2435,9400.0
2014-06-25 11:30:00,48.25,48.27,48.16,48.22,19000.0,35.2216,35.2362,35.1559,35.1997,19000.0
2014-06-25 12:00:00,48.21,48.23,48.12,48.14,9800.0,35.1924,35.207,35.1267,35.1413,9800.0
2014-06-25 12:30:00,48.15,48.22,48.15,48.18,7800.0,35.1486,35.1997,35.1486,35.1705,7800.0
2014-06-25 13:00:00,48.19,48.2,48.14,48.15,8300.0,35.1778,35.1851,35.1413,35.1486,8300.0
2014-06-25 13:30:00,48.15,48.18,48.12,48.17,16600.0,35.1486,35.1705,35.1267,35.1632,16600.0
2014-06-25 14:00:00,48.17,48.18,48.13,48.16,21000.0,35.1632,35.1705,35.134,35.1559,21000.0
2014-06-25 14:30:00,48.16,48.19,48.13,48.13,19000.0,35.1559,35.1778,35.134,35.134,19000.0
2014-06-25 15:00:00,48.14,48.18,48.13,48.15,26700.0,35.1413,35.1705,35.134,35.1486,26700.0
2014-06-25 15:30:00,48.15,48.23,48.14,48.18,94700.0,35.1486,35.207,35.1413,35.1705,94700.0
2014-06-26 09:30:00,48.14,48.17,47.67,47.7,42700.0,35.1413,35.1632,34.7982,34.8201,42700.0
2014-06-26 10:00:00,47.71,47.88,47.7,47.88,15100.0,34.8274,34.9515,34.8201,34.9515,15100.0
2014-06-26 10:30:00,47.85,47.87,47.77,47.79,11300.0,34.9296,34.9442,34.8712,34.8858,11300.0
2014-06-26 11:00:00,47.8,47.9,47.75,47.77,7700.0,34.8931,34.9661,34.8566,34.8712,7700.0
2014-06-26 11:30:00,47.8,47.81,47.75,47.77,9600.0,34.8931,34.9004,34.8566,34.8712,9600.0
2014-06-26 12:00:00,47.77,47.79,47.72,47.79,18100.0,34.8712,34.8858,34.8347,34.8858,18100.0
2014-06-26 12:30:00,47.78,47.79,47.72,47.75,11500.0,34.8785,34.8858,34.8347,34.8566,11500.0
2014-06-26 13:00:00,47.75,47.84,47.75,47.83,10500.0,34.8566,34.9223,34.8566,34.915,10500.0
2014-06-26 13:30:00,47.84,47.86,47.81,47.83,11800.0,34.9223,34.9369,34.9004,34.915,11800.0
2014-06-26 14:00:00,47.83,47.86,47.8,47.84,12100.0,34.915,34.9369,34.8931,34.9223,12100.0
2014-06-26 14:30:00,47.84,47.89,47.81,47.86,12600.0,34.9223,34.9588,34.9004,34.9369,12600.0
2014-06-26 15:00:00,47.85,47.91,47.84,47.87,19300.0,34.9296,34.9734,34.9223,34.9442,19300.0
2014-06-26 15:30:00,47.88,47.91,47.86,47.89,55100.0,34.9515,34.9734,34.9369,34.9588,55100.0
2014-06-27 09:30:00,47.69,47.93,47.67,47.73,24900.0,34.8128,34.988,34.7982,34.842,24900.0
2014-06-27 10:00:00,47.7,48.0,47.69,48.0,27500.0,34.8201,35.0391,34.8128,35.0391,27500.0
2014-06-27 10:30:00,48.0,48.14,47.97,48.08,24300.0,35.0391,35.1413,35.0172,35.0975,24300.0
2014-06-27 11:00:00,48.09,48.11,47.9,47.98,22400.0,35.1048,35.1194,34.9661,35.0245,22400.0
2014-06-27 11:30:00,47.98,48.0,47.96,48.0,7400.0,35.0245,35.0391,35.0099,35.0391,7400.0
2014-06-27 12:00:00,47.99,47.99,47.91,47.93,9500.0,35.0318,35.0318,34.9734,34.988,9500.0
2014-06-27 12:30:00,47.9,47.9,47.82,47.85,6900.0,34.9661,34.9661,34.9077,34.9296,6900.0
2014-06-27 13:00:00,47.83,47.84,47.73,47.76,8800.0,34.915,34.9223,34.842,34.8639,8800.0
2014-06-27 13:30:00,47.78,47.81,47.77,47.81,6000.0,34.8785,34.9004,34.8712,34.9004,6000.0
2014-06-27 14:00:00,47.8,47.84,47.78,47.82,8500.0,34.8931,34.9223,34.8785,34.9077,8500.0
2014-06-27 14:30:00,47.83,47.85,47.75,47.75,12000.0,34.915,34.9296,34.8566,34.8566,12000.0
2014-06-27 15:00:00,47.75,47.84,47.74,47.83,17900.0,34.8566,34.9223,34.8493,34.915,17900.0
2014-06-27 15:30:00,47.83,47.92,47.83,47.89,64500.0,34.915,34.9807,34.915,34.9588,64500.0
2014-06-30 09:30:00,48.0,48.38,47.76,47.93,47200.0,35.0391,35.3165,34.8639,34.988,47200.0
2014-06-30 10:00:00,47.95,48.07,47.95,47.97,9600.0,35.0026,35.0902,35.0026,35.0172,9600.0
2014-06-30 10:30:00,47.98,47.98,47.81,47.84,22200.0,35.0245,35.0245,34.9004,34.9223,22200.0
2014-06-30 11:00:00,47.84,47.94,47.81,47.94,14300.0,34.9223,34.9953,34.9004,34.9953,14300.0
2014-06-30 11:30:00,47.93,47.93,47.84,47.84,9700.0,34.988,34.988,34.9223,34.9223,9700.0
2014-06-30 12:00:00,47.84,47.89,47.83,47.88,7400.0,34.9223,34.9588,34.915,34.9515,7400.0
2014-06-30 12:30:00,47.87,47.91,47.84,47.86,10100.0,34.9442,34.9734,34.9223,34.9369,10100.0
2014-06-30 13:00:00,47.87,47.9,47.86,47.9,8700.0,34.9442,34.9661,34.9369,34.9661,8700.0
2014-06-30 13:30:00,47.9,47.95,47.88,47.93,12400.0,34.9661,35.0026,34.9515,34.988,12400.0
2014-06-30 14:00:00,47.92,48.05,47.92,48.05,15900.0,34.9807,35.0756,34.9807,35.0756,15900.0
2014-06-30 14:30:00,48.06,48.06,47.96,47.97,12400.0,35.0829,35.0829,35.0099,35.0172,12400.0
2014-06-30 15:00:00,47.96,48.04,47.95,48.03,30200.0,35.0099,35.0683,35.0026,35.061,30200.0
2014-06-30 15:30:00,48.04,48.05,47.93,48.04,68800.0,35.0683,35.0756,34.988,35.0683,68800.0
2014-07-01 09:30:00,48.04,48.47,48.01,48.25,45400.0,35.0683,35.3822,35.0464,35.2216,45400.0
2014-07-01 10:00:00,48.27,48.38,48.19,48.34,25700.0,35.2362,35.3165,35.1778,35.2873,25700.0
2014-07-01 10:30:00,48.35,48.44,48.35,48.37,22500.0,35.2946,35.3603,35.2946,35.3092,22500.0
2014-07-01 11:00:00,48.36,48.48,48.36,48.46,17200.0,35.3019,35.3895,35.3019,35.3749,17200.0
2014-07-01 11:30:00,48.45,48.45,48.36,48.36,20100.0,35.3676,35.3676,35.3019,35.3019,20100.0
2014-07-01 12:00:00,48.37,48.45,48.37,48.39,12000.0,35.3092,35.3676,35.3092,35.3238,12000.0
2014-07-01 12:30:00,48.39,48.43,48.38,48.39,14900.0,35.3238,35.353,35.3165,35.3238,14900.0
2014-07-01 13:00:00,48.4,48.48,48.39,48.48,25400.0,35.3311,35.3895,35.3238,35.3895,25400.0
2014-07-01 13:30:00,48.47,48.52,48.47,48.52,10300.0,35.3822,35.4187,35.3822,35.4187,10300.0
2014-07-01 14:00:00,48.51,48.52,48.44,48.44,11900.0,35.4114,35.4187,35.3603,35.3603,11900.0
2014-07-01 14:30:00,48.45,48.51,48.42,48.45,26300.0,35.3676,35.4114,35.3457,35.3676,26300.0
2014-07-01 15:00:00,48.46,48.46,48.39,48.43,52300.0,35.3749,35.3749,35.3238,35.353,52300.0
2014-07-01 15:30:00,48.44,48.46,48.33,48.38,119000.0,35.3603,35.3749,35.28,35.3165,119000.0
2014-07-02 09:30:00,48.29,48.45,48.09,48.42,32800.0,35.2508,35.3676,35.1048,35.3457,32800.0
2014-07-02 10:00:00,48.4,48.42,48.23,48.23,78800.0,35.3311,35.3457,35.207,35.207,78800.0
2014-07-02 10:30:00,48.23,48.38,48.2,48.37,64900.0,35.207,35.3165,35.1851,35.3092,64900.0
2014-07-02 11:00:00,48.37,48.41,48.27,48.3,25100.0,35.3092,35.3384,35.2362,35.2581,25100.0
2014-07-02 11:30:00,48.3,48.3,48.18,48.18,16100.0,35.2581,35.2581,35.1705,35.1705,16100.0
2014-07-02 12:00:00,48.18,48.22,48.14,48.17,12100.0,35.1705,35.1997,35.1413,35.1632,12100.0
2014-07-02 12:30:00,48.17,48.17,48.06,48.13,12700.0,35.1632,35.1632,35.0829,35.134,12700.0
2014-07-02 13:00:00,48.12,48.12,48.03,48.1,11000.0,35.1267,35.1267,35.061,35.1121,11000.0
2014-07-02 13:30:00,48.11,48.11,48.06,48.09,10300.0,35.1194,35.1194,35.0829,35.1048,10300.0
2014-07-02 14:00:00,48.08,48.09,48.03,48.05,10500.0,35.0975,35.1048,35.061,35.0756,10500.0
2014-07-02 14:30:00,48.06,48.09,48.04,48.09,10800.0,35.0829,35.1048,35.0683,35.1048,10800.0
2014-07-02 15:00:00,48.1,48.1,48.05,48.06,14000.0,35.1121,35.1121,35.0756,35.0829,14000.0
2014-07-02 15:30:00,48.06,48.26,48.05,48.26,103400.0,35.0829,35.2289,35.0756,35.2289,103400.0
2014-07-03 09:30:00,48.31,48.58,48.3,48.39,22900.0,35.2654,35.4625,35.2581,35.3238,22900.0
2014-07-03 10:00:00,48.4,48.53,48.35,48.45,20400.0,35.3311,35.426,35.2946,35.3676,20400.0
2014-07-03 10:30:00,48.45,48.45,48.36,48.37,18400.0,35.3676,35.3676,35.3019,35.3092,18400.0
2014-07-03 11:00:00,48.37,48.39,48.26,48.34,13400.0,35.3092,35.3238,35.2289,35.2873,13400.0
2014-07-03 11:30:00,48.33,48.39,48.33,48.38,10100.0,35.28,35.3238,35.28,35.3165,10100.0
2014-07-03 12:00:00,48.39,48.44,48.37,48.4,17400.0,35.3238,35.3603,35.3092,35.3311,17400.0
2014-07-03 12:30:00,48.4,48.51,48.37,48.49,49000.0,35.3311,35.4114,35.3092,35.3968,49000.0
2014-07-07 09:30:00,48.42,48.47,48.13,48.26,31300.0,35.3457,35.3822,35.134,35.2289,31300.0
2014-07-07 10:00:00,48.25,48.42,48.22,48.36,24300.0,35.2216,35.3457,35.1997,35.3019,24300.0
2014-07-07 10:30:00,48.34,48.36,48.28,48.28,31800.0,35.2873,35.3019,35.2435,35.2435,31800.0
2014-07-07 11:00:00,48.26,48.32,48.23,48.32,25900.0,35.2289,35.2727,35.207,35.2727,25900.0
2014-07-07 11:30:00,48.3,48.3,48.24,48.28,15300.0,35.2581,35.2581,35.2143,35.2435,15300.0
2014-07-07 12:00:00,48.29,48.36,48.29,48.33,19300.0,35.2508,35.3019,35.2508,35.28,19300.0
2014-07-07 12:30:00,48.33,48.33,48.21,48.22,16300.0,35.28,35.28,35.1924,35.1997,16300.0
2014-07-07 13:00:00,48.22,48.25,48.18,48.18,15300.0,35.1997,35.2216,35.1705,35.1705,15300.0
2014-07-07 13:30:00,48.18,48.3,48.18,48.29,39100.0,35.1705,35.2581,35.1705,35.2508,39100.0
2014-07-07 14:00:00,48.29,48.36,48.29,48.3,17300.0,35.2508,35.3019,35.2508,35.2581,17300.0
2014-07-07 14:30:00,48.3,48.3,48.23,48.28,21500.0,35.2581,35.2581,35.207,35.2435,21500.0
2014-07-07 15:00:00,48.28,48.32,48.26,48.3,27600.0,35.2435,35.2727,35.2289,35.2581,27600.0
2014-07-07 15:30:00,48.3,48.4,48.25,48.36,93600.0,35.2581,35.3311,35.2216,35.3019,93600.0
2014-07-08 09:30:00,48.27,48.36,48.1,48.29,19900.0,35.2362,35.3019,35.1121,35.2508,19900.0
2014-07-08 10:00:00,48.3,48.34,48.18,48.34,16300.0,35.2581,35.2873,35.1705,35.2873,16300.0
2014-07-08 10:30:00,48.32,48.32,48.2,48.2,27400.0,35.2727,35.2727,35.1851,35.1851,27400.0
2014-07-08 11:00:00,48.19,48.2,48.09,48.1,21300.0,35.1778,35.1851,35.1048,35.1121,21300.0
2014-07-08 11:30:00,48.09,48.27,48.09,48.25,22900.0,35.1048,35.2362,35.1048,35.2216,22900.0
2014-07-08 12:00:00,48.23,48.25,48.18,48.2,16500.0,35.207,35.2216,35.1705,35.1851,16500.0
2014-07-08 12:30:00,48.2,48.25,48.17,48.24,15000.0,35.1851,35.2216,35.1632,35.2143,15000.0
2014-07-08 13:00:00,48.23,48.31,48.2,48.27,12300.0,35.207,35.2654,35.1851,35.2362,12300.0
2014-07-08 13:30:00,48.28,48.38,48.27,48.35,25900.0,35.2435,35.3165,35.2362,35.2946,25900.0
2014-07-08 14:00:00,48.35,48.38,48.31,48.35,19200.0,35.2946,35.3165,35.2654,35.2946,19200.0
2014-07-08 14:30:00,48.35,48.36,48.25,48.25,16600.0,35.2946,35.3019,35.2216,35.2216,16600.0
2014-07-08 15:00:00,48.25,48.25,48.18,48.21,24500.0,35.2216,35.2216,35.1705,35.1924,24500.0
2014-07-08 15:30:00,48.21,48.24,48.16,48.18,87900.0,35.1924,35.2143,35.1559,35.1705,87900.0
2014-07-09 09:30:00,48.21,48.48,48.21,48.24,26600.0,35.1924,35.3895,35.1924,35.2143,26600.0
2014-07-09 10:00:00,48.23,48.28,48.2,48.22,28400.0,35.207,35.2435,35.1851,35.1997,28400.0
2014-07-09 10:30:00,48.23,48.24,48.13,48.14,27900.0,35.207,35.2143,35.134,35.1413,27900.0
2014-07-09 11:00:00,48.14,48.15,48.05,48.11,16500.0,35.1413,35.1486,35.0756,35.1194,16500.0
2014-07-09 11:30:00,48.11,48.12,48.01,48.02,19900.0,35.1194,35.1267,35.0464,35.0537,19900.0
2014-07-09 12:00:00,48.02,48.04,47.93,48.0,18000.0,35.0537,35.0683,34.988,35.0391,18000.0
2014-07-09 12:30:00,48.0,48.0,47.89,47.9,18100.0,35.0391,35.0391,34.9588,34.9661,18100.0
2014-07-09 13:00:00,47.9,47.92,47.87,47.88,20800.0,34.9661,34.9807,34.9442,34.9515,20800.0
2014-07-09 13:30:00,47.87,47.91,47.86,47.88,18400.0,34.9442,34.9734,34.9369,34.9515,18400.0
2014-07-09 14:00:00,47.87,48.04,47.81,48.0,41500.0,34.9442,35.0683,34.9004,35.0391,41500.0
2014-07-09 14:30:00,48.0,48.02,47.96,48.0,31200.0,35.0391,35.0537,35.0099,35.0391,31200.0
2014-07-09 15:00:00,48.0,48.02,47.92,47.95,40800.0,35.0391,35.0537,34.9807,35.0026,40800.0
2014-07-09 15:30:00,47.94,48.01,47.9,47.98,115400.0,34.9953,35.0464,34.9661,35.0245,115400.0
2014-07-10 09:30:00,47.56,47.7,47.46,47.62,58900.0,34.7179,34.8201,34.6449,34.7617,58900.0
2014-07-10 10:00:00,47.63,47.66,47.55,47.6,27200.0,34.769,34.7909,34.7106,34.7471,27200.0
2014-07-10 10:30:00,47.59,47.67,47.53,47.66,28200.0,34.7398,34.7982,34.696,34.7909,28200.0
2014-07-10 11:00:00,47.65,47.69,47.61,47.63,23700.0,34.7836,34.8128,34.7544,34.769,23700.0
2014-07-10 11:30:00,47.63,47.64,47.54,47.58,21800.0,34.769,34.7763,34.7033,34.7325,21800.0
2014-07-10 12:00:00,47.58,47.67,47.56,47.65,24700.0,34.7325,34.7982,34.7179,34.7836,24700.0
2014-07-10 12:30:00,47.66,47.66,47.59,47.63,18000.0,34.7909,34.7909,34.7398,34.769,18000.0
2014-07-10 13:00:00,47.63,47.69,47.62,47.67,14700.0,34.769,34.8128,34.7617,34.7982,14700.0
2014-07-10 13:30:00,47.68,47.73,47.63,47.65,16400.0,34.8055,34.842,34.769,34.7836,16400.0
2014-07-10 14:00:00,47.66,47.75,47.66,47.75,18600.0,34.7909,34.8566,34.7909,34.8566,18600.0
2014-07-10 14:30:00,47.75,47.78,47.67,47.72,29400.0,34.8566,34.8785,34.7982,34.8347,29400.0
2014-07-10 15:00:00,47.7,47.78,47.67,47.78,20400.0,34.8201,34.8785,34.7982,34.8785,20400.0
2014-07-10 15:30:00,47.77,47.8,47.72,47.75,62700.0,34.8712,34.8931,34.8347,34.8566,62700.0
2014-07-11 09:30:00,47.62,47.74,47.5,47.62,26900.0,34.7617,34.8493,34.6741,34.7617,26900.0
2014-07-11 10:00:00,47.59,47.79,47.57,47.72,31700.0,34.7398,34.8858,34.7252,34.8347,31700.0
2014-07-11 10:30:00,47.73,47.74,47.57,47.59,53700.0,34.842,34.8493,34.7252,34.7398,53700.0
2014-07-11 11:00:00,47.58,47.69,47.55,47.56,23000.0,34.7325,34.8128,34.7106,34.7179,23000.0
2014-07-11 11:30:00,47.58,47.65,47.49,47.54,25900.0,34.7325,34.7836,34.6668,34.7033,25900.0
2014-07-11 12:00:00,47.55,47.63,47.55,47.59,20700.0,34.7106,34.769,34.7106,34.7398,20700.0
2014-07-11 12:30:00,47.58,47.66,47.55,47.65,16800.0,34.7325,34.7909,34.7106,34.7836,16800.0
2014-07-11 13:00:00,47.65,47.69,47.58,47.58,16300.0,34.7836,34.8128,34.7325,34.7325,16300.0
2014-07-11 13:30:00,47.57,47.58,47.53,47.57,21300.0,34.7252,34.7325,34.696,34.7252,21300.0
2014-07-11 14:00:00,47.56,47.67,47.56,47.65,17700.0,34.7179,34.7982,34.7179,34.7836,17700.0
2014-07-11 14:30:00,47.66,47.67,47.62,47.63,21200.0,34.7909,34.7982,34.7617,34.769,21200.0
2014-07-11 15:00:00,47.64,47.73,47.64,47.72,27100.0,34.7763,34.842,34.7763,34.8347,27100.0
2014-07-11 15:30:00,47.73,47.75,47.63,47.64,82200.0,34.842,34.8566,34.769,34.7763,82200.0
2014-07-14 09:30:00,47.81,48.2,47.77,48.06,27500.0,34.9004,35.1851,34.8712,35.0829,27500.0
2014-07-14 10:00:00,48.09,48.18,48.06,48.13,20200.0,35.1048,35.1705,35.0829,35.134,20200.0
2014-07-14 10:30:00,48.14,48.25,48.14,48.22,21500.0,35.1413,35.2216,35.1413,35.1997,21500.0
2014-07-14 11:00:00,48.22,48.23,48.14,48.16,12700.0,35.1997,35.207,35.1413,35.1559,12700.0
2014-07-14 11:30:00,48.17,48.21,48.14,48.15,15500.0,35.1632,35.1924,35.1413,35.1486,15500.0
2014-07-14 12:00:00,48.15,48.17,48.12,48.13,10800.0,35.1486,35.1632,35.1267,35.134,10800.0
2014-07-14 12:30:00,48.13,48.18,48.09,48.14,17200.0,35.134,35.1705,35.1048,35.1413,17200.0
2014-07-14 13:00:00,48.13,48.13,48.09,48.1,10900.0,35.134,35.134,35.1048,35.1121,10900.0
2014-07-14 13:30:00,48.1,48.12,48.07,48.11,15300.0,35.1121,35.1267,35.0902,35.1194,15300.0
2014-07-14 14:00:00,48.12,48.13,48.09,48.13,16000.0,35.1267,35.134,35.1048,35.134,16000.0
2014-07-14 14:30:00,48.1,48.12,48.08,48.12,28000.0,35.1121,35.1267,35.0975,35.1267,28000.0
2014-07-14 15:00:00,48.11,48.11,48.03,48.07,23300.0,35.1194,35.1194,35.061,35.0902,23300.0
2014-07-14 15:30:00,48.06,48.13,48.05,48.12,72700.0,35.0829,35.134,35.0756,35.1267,72700.0
2014-07-15 09:30:00,48.25,48.47,48.1,48.37,103200.0,35.2216,35.3822,35.1121,35.3092,103200.0
2014-07-15 10:00:00,48.36,48.39,48.19,48.28,39700.0,35.3019,35.3238,35.1778,35.2435,39700.0
2014-07-15 10:30:00,48.28,48.3,48.15,48.27,28200.0,35.2435,35.2581,35.1486,35.2362,28200.0
2014-07-15 11:00:00,48.28,48.34,48.23,48.24,26300.0,35.2435,35.2873,35.207,35.2143,26300.0
2014-07-15 11:30:00,48.22,48.23,48.08,48.08,17600.0,35.1997,35.207,35.0975,35.0975,17600.0
2014-07-15 12:00:00,48.09,48.12,48.04,48.08,28200.0,35.1048,35.1267,35.0683,35.0975,28200.0
2014-07-15 12:30:00,48.07,48.09,48.01,48.01,14400.0,35.0902,35.1048,35.0464,35.0464,14400.0
2014-07-15 13:00:00,48.01,48.11,48.01,48.08,23000.0,35.0464,35.1194,35.0464,35.0975,23000.0
2014-07-15 13:30:00,48.08,48.17,48.07,48.13,40800.0,35.0975,35.1632,35.0902,35.134,40800.0
2014-07-15 14:00:00,48.12,48.22,48.11,48.21,17100.0,35.1267,35.1997,35.1194,35.1924,17100.0
2014-07-15 14:30:00,48.21,48.23,48.18,48.2,24700.0,35.1924,35.207,35.1705,35.1851,24700.0
2014-07-15 15:00:00,48.2,48.23,48.16,48.22,35200.0,35.1851,35.207,35.1559,35.1997,35200.0
2014-07-15 15:30:00,48.21,48.23,48.18,48.2,82000.0,35.1924,35.207,35.1705,35.1851,82000.0
2014-07-16 09:30:00,48.28,48.4,48.02,48.19,34400.0,35.2435,35.3311,35.0537,35.1778,34400.0
2014-07-16 10:00:00,48.19,48.3,48.07,48.11,30000.0,35.1778,35.2581,35.0902,35.1194,30000.0
2014-07-16 10:30:00,48.11,48.12,48.02,48.09,28700.0,35.1194,35.1267,35.0537,35.1048,28700.0
2014-07-16 11:00:00,48.09,48.19,48.07,48.09,24000.0,35.1048,35.1778,35.0902,35.1048,24000.0
2014-07-16 11:30:00,48.09,48.09,48.01,48.06,20300.0,35.1048,35.1048,35.0464,35.0829,20300.0
2014-07-16 12:00:00,48.05,48.22,48.03,48.22,21100.0,35.0756,35.1997,35.061,35.1997,21100.0
2014-07-16 12:30:00,48.22,48.26,48.21,48.23,24700.0,35.1997,35.2289,35.1924,35.207,24700.0
2014-07-16 13:00:00,48.23,48.27,48.2,48.22,13900.0,35.207,35.2362,35.1851,35.1997,13900.0
2014-07-16 13:30:00,48.22,48.26,48.21,48.26,21900.0,35.1997,35.2289,35.1924,35.2289,21900.0
2014-07-16 14:00:00,48.26,48.29,48.19,48.19,27000.0,35.2289,35.2508,35.1778,35.1778,27000.0
2014-07-16 14:30:00,48.19,48.24,48.13,48.15,25400.0,35.1778,35.2143,35.134,35.1486,25400.0
2014-07-16 15:00:00,48.15,48.2,48.14,48.2,19300.0,35.1486,35.1851,35.1413,35.1851,19300.0
2014-07-16 15:30:00,48.2,48.21,48.16,48.2,76100.0,35.1851,35.1924,35.1559,35.1851,76100.0
2014-07-17 09:30:00,47.98,48.23,47.95,48.15,16500.0,35.0245,35.207,35.0026,35.1486,16500.0
2014-07-17 10:00:00,48.17,48.18,48.06,48.17,12000.0,35.1632,35.1705,35.0829,35.1632,12000.0
2014-07-17 10:30:00,48.18,48.21,48.09,48.11,16700.0,35.1705,35.1924,35.1048,35.1194,16700.0
2014-07-17 11:00:00,48.11,48.2,48.08,48.08,39900.0,35.1194,35.1851,35.0975,35.0975,39900.0
2014-07-17 11:30:00,48.07,48.13,48.01,48.05,15600.0,35.0902,35.134,35.0464,35.0756,15600.0
2014-07-17 12:00:00,48.05,48.05,47.95,48.01,19100.0,35.0756,35.0756,35.0026,35.0464,19100.0
2014-07-17 12:30:00,48.01,48.09,48.0,48.03,8700.0,35.0464,35.1048,35.0391,35.061,8700.0
2014-07-17 13:00:00,48.04,48.16,48.04,48.05,10800.0,35.0683,35.1559,35.0683,35.0756,10800.0
2014-07-17 13:30:00,48.06,48.09,47.99,48.03,11600.0,35.0829,35.1048,35.0318,35.061,11600.0
2014-07-17 14:00:00,48.03,48.04,47.92,47.94,14300.0,35.061,35.0683,34.9807,34.9953,14300.0
2014-07-17 14:30:00,47.96,48.06,47.96,48.02,36300.0,35.0099,35.0829,35.0099,35.0537,36300.0
2014-07-17 15:00:00,48.02,48.04,47.86,47.86,45000.0,35.0537,35.0683,34.9369,34.9369,45000.0
2014-07-17 15:30:00,47.86,47.89,47.77,47.82,110600.0,34.9369,34.9588,34.8712,34.9077,110600.0
2014-07-18 09:30:00,47.98,47.98,47.62,47.84,65800.0,35.0245,35.0245,34.7617,34.9223,65800.0
2014-07-18 10:00:00,47.85,47.97,47.81,47.95,13500.0,34.9296,35.0172,34.9004,35.0026,13500.0
2014-07-18 10:30:00,47.97,48.1,47.94,48.09,15400.0,35.0172,35.1121,34.9953,35.1048,15400.0
2014-07-18 11:00:00,48.11,48.15,48.07,48.13,15600.0,35.1194,35.1486,35.0902,35.134,15600.0
2014-07-18 11:30:00,48.13,48.18,48.1,48.1,13200.0,35.134,35.1705,35.1121,35.1121,13200.0
2014-07-18 12:00:00,48.11,48.21,48.11,48.21,11800.0,35.1194,35.1924,35.1194,35.1924,11800.0
2014-07-18 12:30:00,48.2,48.2,48.17,48.17,4000.0,35.1851,35.1851,35.1632,35.1632,4000.0
2014-07-18 13:00:00,48.17,48.18,48.08,48.1,9700.0,35.1632,35.1705,35.0975,35.1121,9700.0
2014-07-18 13:30:00,48.09,48.15,48.09,48.13,13400.0,35.1048,35.1486,35.1048,35.134,13400.0
2014-07-18 14:00:00,48.12,48.17,48.1,48.15,17100.0,35.1267,35.1632,35.1121,35.1486,17100.0
2014-07-18 14:30:00,48.15,48.2,48.14,48.18,17300.0,35.1486,35.1851,35.1413,35.1705,17300.0
2014-07-18 15:00:00,48.17,48.24,48.17,48.2,39700.0,35.1632,35.2143,35.1632,35.1851,39700.0
2014-07-18 15:30:00,48.19,48.36,48.16,48.29,367100.0,35.1778,35.3019,35.1559,35.2508,367100.0
2014-07-21 09:30:00,48.21,48.24,48.03,48.09,40400.0,35.1924,35.2143,35.061,35.1048,40400.0
2014-07-21 10:00:00,48.09,48.16,48.08,48.14,29100.0,35.1048,35.1559,35.0975,35.1413,29100.0
2014-07-21 10:30:00,48.14,48.15,48.02,48.05,28100.0,35.1413,35.1486,35.0537,35.0756,28100.0
2014-07-21 11:00:00,48.05,48.19,48.03,48.19,21800.0,35.0756,35.1778,35.061,35.1778,21800.0
2014-07-21 11:30:00,48.19,48.35,48.14,48.34,31600.0,35.1778,35.2946,35.1413,35.2873,31600.0
2014-07-21 12:00:00,48.34,48.37,48.23,48.24,36200.0,35.2873,35.3092,35.207,35.2143,36200.0
2014-07-21 12:30:00,48.25,48.34,48.25,48.33,39900.0,35.2216,35.2873,35.2216,35.28,39900.0
2014-07-21 13:00:00,48.33,48.45,48.33,48.44,26100.0,35.28,35.3676,35.28,35.3603,26100.0
2014-07-21 13:30:00,48.44,48.5,48.39,48.49,17100.0,35.3603,35.4041,35.3238,35.3968,17100.0
2014-07-21 14:00:00,48.5,48.54,48.43,48.45,31800.0,35.4041,35.4333,35.353,35.3676,31800.0
2014-07-21 14:30:00,48.45,48.56,48.45,48.49,24700.0,35.3676,35.4479,35.3676,35.3968,24700.0
2014-07-21 15:00:00,48.5,48.69,48.48,48.63,63700.0,35.4041,35.5428,35.3895,35.499,63700.0
2014-07-21 15:30:00,48.63,48.63,48.48,48.49,119300.0,35.499,35.499,35.3895,35.3968,119300.0
2014-07-22 09:30:00,48.75,48.75,48.2,48.2,74400.0,35.5866,35.5866,35.1851,35.1851,74400.0
2014-07-22 10:00:00,48.19,48.26,48.07,48.08,30200.0,35.1778,35.2289,35.0902,35.0975,30200.0
2014-07-22 10:30:00,48.08,48.09,48.0,48.01,24200.0,35.0975,35.1048,35.0391,35.0464,24200.0
2014-07-22 11:00:00,48.01,48.06,47.97,47.97,20700.0,35.0464,35.0829,35.0172,35.0172,20700.0
2014-07-22 11:30:00,47.97,48.04,47.96,47.96,18100.0,35.0172,35.0683,35.0099,35.0099,18100.0
2014-07-22 12:00:00,47.97,48.0,47.95,47.96,16100.0,35.0172,35.0391,35.0026,35.0099,16100.0
2014-07-22 12:30:00,47.97,47.97,47.84,47.86,27800.0,35.0172,35.0172,34.9223,34.9369,27800.0
2014-07-22 13:00:00,47.86,47.91,47.85,47.85,13500.0,34.9369,34.9734,34.9296,34.9296,13500.0
2014-07-22 13:30:00,47.84,47.84,47.78,47.8,20000.0,34.9223,34.9223,34.8785,34.8931,20000.0
2014-07-22 14:00:00,47.8,47.81,47.75,47.77,21300.0,34.8931,34.9004,34.8566,34.8712,21300.0
2014-07-22 14:30:00,47.78,47.8,47.68,47.72,42700.0,34.8785,34.8931,34.8055,34.8347,42700.0
2014-07-22 15:00:00,47.73,47.76,47.7,47.75,21900.0,34.842,34.8639,34.8201,34.8566,21900.0
2014-07-22 15:30:00,47.76,47.93,47.76,47.9,218400.0,34.8639,34.988,34.8639,34.9661,218400.0
2014-07-23 09:30:00,47.79,47.99,47.67,47.94,30000.0,34.8858,35.0318,34.7982,34.9953,30000.0
2014-07-23 10:00:00,47.91,48.12,47.91,48.12,21400.0,34.9734,35.1267,34.9734,35.1267,21400.0
2014-07-23 10:30:00,48.13,48.17,48.1,48.11,21900.0,35.134,35.1632,35.1121,35.1194,21900.0
2014-07-23 11:00:00,48.11,48.16,48.08,48.15,20300.0,35.1194,35.1559,35.0975,35.1486,20300.0
2014-07-23 11:30:00,48.14,48.16,48.09,48.13,16000.0,35.1413,35.1559,35.1048,35.134,16000.0
2014-07-23 12:00:00,48.12,48.15,48.05,48.06,15300.0,35.1267,35.1486,35.0756,35.0829,15300.0
2014-07-23 12:30:00,48.05,48.06,47.98,48.01,15900.0,35.0756,35.0829,35.0245,35.0464,15900.0
2014-07-23 13:00:00,48.02,48.04,47.98,48.03,10000.0,35.0537,35.0683,35.0245,35.061,10000.0
2014-07-23 13:30:00,48.03,48.08,48.01,48.05,9300.0,35.061,35.0975,35.0464,35.0756,9300.0
2014-07-23 14:00:00,48.06,48.07,48.02,48.02,9400.0,35.0829,35.0902,35.0537,35.0537,9400.0
2014-07-23 14:30:00,48.02,48.08,48.01,48.04,29500.0,35.0537,35.0975,35.0464,35.0683,29500.0
2014-07-23 15:00:00,48.05,48.12,48.04,48.06,33200.0,35.0756,35.1267,35.0683,35.0829,33200.0
2014-07-23 15:30:00,48.07,48.1,48.04,48.04,73400.0,35.0902,35.1121,35.0683,35.0683,73400.0
2014-07-24 09:30:00,48.18,48.29,48.03,48.11,19400.0,35.1705,35.2508,35.061,35.1194,19400.0
2014-07-24 10:00:00,48.12,48.13,48.06,48.12,18600.0,35.1267,35.134,35.0829,35.1267,18600.0
2014-07-24 10:30:00,48.11,48.11,47.95,47.96,19300.0,35.1194,35.1194,35.0026,35.0099,19300.0
2014-07-24 11:00:00,47.96,48.07,47.94,48.05,10800.0,35.0099,35.0902,34.9953,35.0756,10800.0
2014-07-24 11:30:00,48.07,48.08,48.03,48.06,11700.0,35.0902,35.0975,35.061,35.0829,11700.0
2014-07-24 12:00:00,48.05,48.07,47.99,47.99,6900.0,35.0756,35.0902,35.0318,35.0318,6900.0
2014-07-24 12:30:00,48.0,48.07,48.0,48.06,7600.0,35.0391,35.0902,35.0391,35.0829,7600.0
2014-07-24 13:00:00,48.06,48.06,48.0,48.04,12500.0,35.0829,35.0829,35.0391,35.0683,12500.0
2014-07-24 13:30:00,48.05,48.07,48.01,48.06,11500.0,35.0756,35.0902,35.0464,35.0829,11500.0
2014-07-24 14:00:00,48.06,48.07,48.03,48.06,11200.0,35.0829,35.0902,35.061,35.0829,11200.0
2014-07-24 14:30:00,48.06,48.08,48.02,48.03,12300.0,35.0829,35.0975,35.0537,35.061,12300.0
2014-07-24 15:00:00,48.03,48.06,48.02,48.05,10400.0,35.061,35.0829,35.0537,35.0756,10400.0
2014-07-24 15:30:00,48.05,48.13,48.01,48.02,60300.0,35.0756,35.134,35.0464,35.0537,60300.0
2014-07-25 09:30:00,47.99,47.99,47.56,47.73,36200.0,35.0318,35.0318,34.7179,34.842,36200.0
2014-07-25 10:00:00,47.75,47.8,47.7,47.72,18600.0,34.8566,34.8931,34.8201,34.8347,18600.0
2014-07-25 10:30:00,47.71,47.74,47.64,47.66,19300.0,34.8274,34.8493,34.7763,34.7909,19300.0
2014-07-25 11:00:00,47.66,47.66,47.58,47.61,26600.0,34.7909,34.7909,34.7325,34.7544,26600.0
2014-07-25 11:30:00,47.62,47.67,47.62,47.67,11800.0,34.7617,34.7982,34.7617,34.7982,11800.0
2014-07-25 12:00:00,47.66,47.73,47.66,47.73,6000.0,34.7909,34.842,34.7909,34.842,6000.0
2014-07-25 12:30:00,47.72,47.78,47.71,47.75,11300.0,34.8347,34.8785,34.8274,34.8566,11300.0
2014-07-25 13:00:00,47.75,47.77,47.73,47.76,18300.0,34.8566,34.8712,34.842,34.8639,18300.0
2014-07-25 13:30:00,47.76,47.77,47.73,47.75,16000.0,34.8639,34.8712,34.842,34.8566,16000.0
2014-07-25 14:00:00,47.76,47.82,47.73,47.8,18100.0,34.8639,34.9077,34.842,34.8931,18100.0
2014-07-25 14:30:00,47.79,47.8,47.69,47.72,10400.0,34.8858,34.8931,34.8128,34.8347,10400.0
2014-07-25 15:00:00,47.73,47.77,47.72,47.72,32200.0,34.842,34.8712,34.8347,34.8347,32200.0
2014-07-25 15:30:00,47.73,47.74,47.68,47.71,73800.0,34.842,34.8493,34.8055,34.8274,73800.0
2014-07-28 09:30:00,47.63,47.73,47.51,47.67,26600.0,34.769,34.842,34.6814,34.7982,26600.0
2014-07-28 10:00:00,47.66,47.71,47.58,47.7,21700.0,34.7909,34.8274,34.7325,34.8201,21700.0
2014-07-28 10:30:00,47.66,47.72,47.64,47.69,13100.0,34.7909,34.8347,34.7763,34.8128,13100.0
2014-07-28 11:00:00,47.7,47.76,47.67,47.75,15900.0,34.8201,34.8639,34.7982,34.8566,15900.0
2014-07-28 11:30:00,47.75,47.8,47.73,47.73,19900.0,34.8566,34.8931,34.842,34.842,19900.0
2014-07-28 12:00:00,47.73,47.74,47.65,47.66,10200.0,34.842,34.8493,34.7836,34.7909,10200.0
2014-07-28 12:30:00,47.66,47.66,47.61,47.64,10200.0,34.7909,34.7909,34.7544,34.7763,10200.0
2014-07-28 13:00:00,47.65,47.76,47.62,47.75,12700.0,34.7836,34.8639,34.7617,34.8566,12700.0
2014-07-28 13:30:00,47.75,47.86,47.74,47.85,14000.0,34.8566,34.9369,34.8493,34.9296,14000.0
2014-07-28 14:00:00,47.86,47.93,47.86,47.89,14800.0,34.9369,34.988,34.9369,34.9588,14800.0
2014-07-28 14:30:00,47.88,47.96,47.87,47.96,14000.0,34.9515,35.0099,34.9442,35.0099,14000.0
2014-07-28 15:00:00,47.96,47.96,47.91,47.93,17300.0,35.0099,35.0099,34.9734,34.988,17300.0
2014-07-28 15:30:00,47.92,47.93,47.85,47.91,68600.0,34.9807,34.988,34.9296,34.9734,68600.0
2014-07-29 09:30:00,47.91,48.0,47.6,47.71,86600.0,34.9734,35.0391,34.7471,34.8274,86600.0
2014-07-29 10:00:00,47.73,47.89,47.68,47.89,48100.0,34.842,34.9588,34.8055,34.9588,48100.0
2014-07-29 10:30:00,47.88,47.89,47.78,47.78,39000.0,34.9515,34.9588,34.8785,34.8785,39000.0
2014-07-29 11:00:00,47.78,47.79,47.72,47.77,79200.0,34.8785,34.8858,34.8347,34.8712,79200.0
2014-07-29 11:30:00,47.76,47.76,47.67,47.7,33800.0,34.8639,34.8639,34.7982,34.8201,33800.0
2014-07-29 12:00:00,47.7,47.81,47.68,47.8,23600.0,34.8201,34.9004,34.8055,34.8931,23600.0
2014-07-29 12:30:00,47.79,47.86,47.78,47.83,21300.0,34.8858,34.9369,34.8785,34.915,21300.0
2014-07-29 13:00:00,47.84,47.84,47.75,47.77,11000.0,34.9223,34.9223,34.8566,34.8712,11000.0
2014-07-29 13:30:00,47.75,47.75,47.64,47.68,14800.0,34.8566,34.8566,34.7763,34.8055,14800.0
2014-07-29 14:00:00,47.68,47.74,47.61,47.65,27500.0,34.8055,34.8493,34.7544,34.7836,27500.0
2014-07-29 14:30:00,47.66,47.67,47.6,47.64,26300.0,34.7909,34.7982,34.7471,34.7763,26300.0
2014-07-29 15:00:00,47.64,47.65,47.54,47.55,34900.0,34.7763,34.7836,34.7033,34.7106,34900.0
2014-07-29 15:30:00,47.54,47.54,47.41,47.42,80500.0,34.7033,34.7033,34.6084,34.6157,80500.0
2014-07-30 09:30:00,47.28,47.78,47.25,47.4,40900.0,34.5135,34.8785,34.4916,34.6011,40900.0
2014-07-30 10:00:00,47.42,47.46,47.05,47.05,35300.0,34.6157,34.6449,34.3456,34.3456,35300.0
2014-07-30 10:30:00,47.07,47.09,46.98,47.02,36800.0,34.3602,34.3748,34.2945,34.3237,36800.0
2014-07-30 11:00:00,47.0,47.09,46.92,46.93,36100.0,34.3091,34.3748,34.2507,34.258,36100.0
2014-07-30 11:30:00,46.93,46.93,46.73,46.74,32000.0,34.258,34.258,34.112,34.1193,32000.0
2014-07-30 12:00:00,46.75,46.79,46.65,46.72,27600.0,34.1266,34.1558,34.0536,34.1047,27600.0
2014-07-30 12:30:00,46.7,46.8,46.66,46.76,21600.0,34.0901,34.1631,34.0609,34.1339,21600.0
2014-07-30 13:00:00,46.75,46.77,46.58,46.59,24600.0,34.1266,34.1412,34.0025,34.0098,24600.0
2014-07-30 13:30:00,46.58,46.66,46.56,46.61,32300.0,34.0025,34.0609,33.9879,34.0244,32300.0
2014-07-30 14:00:00,46.61,46.86,46.57,46.76,37500.0,34.0244,34.2069,33.9952,34.1339,37500.0
2014-07-30 14:30:00,46.76,46.77,46.56,46.56,48100.0,34.1339,34.1412,33.9879,33.9879,48100.0
2014-07-30 15:00:00,46.57,46.62,46.51,46.6,58600.0,33.9952,34.0317,33.9514,34.0171,58600.0
2014-07-30 15:30:00,46.6,46.66,46.55,46.58,112900.0,34.0171,34.0609,33.9806,34.0025,112900.0
2014-07-31 09:30:00,46.32,46.83,46.11,46.42,40400.0,33.8127,34.185,33.6594,33.8857,40400.0
2014-07-31 10:00:00,46.41,46.52,46.29,46.32,47500.0,33.8784,33.9587,33.7908,33.8127,47500.0
2014-07-31 10:30:00,46.31,46.34,46.14,46.14,21800.0,33.8054,33.8273,33.6813,33.6813,21800.0
2014-07-31 11:00:00,46.14,46.2,46.11,46.12,28600.0,33.6813,33.7251,33.6594,33.6667,28600.0
2014-07-31 11:30:00,46.11,46.2,46.08,46.08,27700.0,33.6594,33.7251,33.6375,33.6375,27700.0
2014-07-31 12:00:00,46.1,46.11,45.99,46.03,27800.0,33.6521,33.6594,33.5718,33.601,27800.0
2014-07-31 12:30:00,46.02,46.04,45.96,45.96,21300.0,33.5937,33.6083,33.5499,33.5499,21300.0
2014-07-31 13:00:00,45.95,45.97,45.89,45.96,17400.0,33.5426,33.5572,33.4988,33.5499,17400.0
2014-07-31 13:30:00,45.96,46.0,45.93,45.95,32400.0,33.5499,33.5791,33.528,33.5426,32400.0
2014-07-31 14:00:00,45.95,46.01,45.94,46.0,59400.0,33.5426,33.5864,33.5353,33.5791,59400.0
2014-07-31 14:30:00,46.0,46.01,45.91,45.91,44300.0,33.5791,33.5864,33.5134,33.5134,44300.0
2014-07-31 15:00:00,45.9,45.97,45.79,45.84,79100.0,33.5061,33.5572,33.4258,33.4623,79100.0
2014-07-31 15:30:00,45.83,46.21,45.83,46.03,362100.0,33.455,33.7324,33.455,33.601,362100.0
2014-08-01 09:30:00,45.81,46.11,45.79,46.07,47200.0,33.4404,33.6594,33.4258,33.6302,47200.0
2014-08-01 10:00:00,46.11,46.21,46.05,46.21,41600.0,33.6594,33.7324,33.6156,33.7324,41600.0
2014-08-01 10:30:00,46.22,46.23,46.04,46.05,112800.0,33.7397,33.747,33.6083,33.6156,112800.0
2014-08-01 11:00:00,46.05,46.05,45.89,45.89,163700.0,33.6156,33.6156,33.4988,33.4988,163700.0
2014-08-01 11:30:00,45.89,45.9,45.72,45.75,85800.0,33.4988,33.5061,33.3748,33.3966,85800.0
2014-08-01 12:00:00,45.75,45.85,45.69,45.84,76100.0,33.3966,33.4696,33.3529,33.4623,76100.0
2014-08-01 12:30:00,45.84,45.89,45.78,45.87,37400.0,33.4623,33.4988,33.4185,33.4842,37400.0
2014-08-01 13:00:00,45.88,46.02,45.85,46.02,39400.0,33.4915,33.5937,33.4696,33.5937,39400.0
2014-08-01 13:30:00,46.04,46.04,45.82,45.89,126400.0,33.6083,33.6083,33.4477,33.4988,126400.0
2014-08-01 14:00:00,45.89,45.95,45.84,45.91,48300.0,33.4988,33.5426,33.4623,33.5134,48300.0
2014-08-01 14:30:00,45.92,46.0,45.91,45.97,121800.0,33.5207,33.5791,33.5134,33.5572,121800.0
2014-08-01 15:00:00,45.96,46.03,45.95,45.97,71600.0,33.5499,33.601,33.5426,33.5572,71600.0
2014-08-01 15:30:00,45.97,46.0,45.86,45.92,261400.0,33.5572,33.5791,33.4769,33.5207,261400.0
2014-08-04 09:30:00,46.03,46.05,45.87,45.99,46600.0,33.601,33.6156,33.4842,33.5718,46600.0
2014-08-04 10:00:00,45.98,46.03,45.93,45.93,29400.0,33.5645,33.601,33.528,33.528,29400.0
2014-08-04 10:30:00,45.94,45.97,45.8,45.84,25500.0,33.5353,33.5572,33.4331,33.4623,25500.0
2014-08-04 11:00:00,45.83,46.01,45.8,46.01,29200.0,33.455,33.5864,33.4331,33.5864,29200.0
2014-08-04 11:30:00,46.0,46.03,45.96,46.02,28700.0,33.5791,33.601,33.5499,33.5937,28700.0
2014-08-04 12:00:00,46.02,46.1,46.01,46.1,25100.0,33.5937,33.6521,33.5864,33.6521,25100.0
2014-08-04 12:30:00,46.1,46.1,46.04,46.08,18500.0,33.6521,33.6521,33.6083,33.6375,18500.0
2014-08-04 13:00:00,46.09,46.13,46.06,46.09,15600.0,33.6448,33.674,33.6229,33.6448,15600.0
2014-08-04 13:30:00,46.1,46.23,46.1,46.22,28500.0,33.6521,33.747,33.6521,33.7397,28500.0
2014-08-04 14:00:00,46.22,46.25,46.18,46.18,40200.0,33.7397,33.7616,33.7105,33.7105,40200.0
2014-08-04 14:30:00,46.18,46.32,46.18,46.3,34000.0,33.7105,33.8127,33.7105,33.7981,34000.0
2014-08-04 15:00:00,46.3,46.37,46.28,46.35,49400.0,33.7981,33.8492,33.7835,33.8346,49400.0
2014-08-04 15:30:00,46.36,46.49,46.36,46.46,132000.0,33.8419,33.9368,33.8419,33.9149,132000.0
2014-08-05 09:30:00,46.4,46.51,46.27,46.4,27900.0,33.8711,33.9514,33.7762,33.8711,27900.0
2014-08-05 10:00:00,46.38,46.51,46.35,46.5,32200.0,33.8565,33.9514,33.8346,33.9441,32200.0
2014-08-05 10:30:00,46.5,46.59,46.47,46.51,31000.0,33.9441,34.0098,33.9222,33.9514,31000.0
2014-08-05 11:00:00,46.52,46.63,46.47,46.57,16300.0,33.9587,34.039,33.9222,33.9952,16300.0
2014-08-05 11:30:00,46.57,46.6,46.5,46.51,13000.0,33.9952,34.0171,33.9441,33.9514,13000.0
2014-08-05 12:00:00,46.52,46.55,46.41,46.45,13300.0,33.9587,33.9806,33.8784,33.9076,13300.0
2014-08-05 12:30:00,46.46,46.46,46.37,46.39,14800.0,33.9149,33.9149,33.8492,33.8638,14800.0
2014-08-05 13:00:00,46.39,46.43,46.36,46.41,15200.0,33.8638,33.893,33.8419,33.8784,15200.0
2014-08-05 13:30:00,46.42,46.42,46.13,46.15,30900.0,33.8857,33.8857,33.674,33.6886,30900.0
2014-08-05 14:00:00,46.15,46.22,46.04,46.2,34900.0,33.6886,33.7397,33.6083,33.7251,34900.0
2014-08-05 14:30:00,46.19,46.24,46.15,46.17,25200.0,33.7178,33.7543,33.6886,33.7032,25200.0
2014-08-05 15:00:00,46.16,46.18,46.07,46.14,24000.0,33.6959,33.7105,33.6302,33.6813,24000.0
2014-08-05 15:30:00,46.14,46.3,46.13,46.23,115600.0,33.6813,33.7981,33.674,33.747,115600.0
2014-08-06 09:30:00,46.16,46.42,46.04,46.39,22300.0,33.6959,33.8857,33.6083,33.8638,22300.0
2014-08-06 10:00:00,46.41,46.56,46.41,46.56,13500.0,33.8784,33.9879,33.8784,33.9879,13500.0
2014-08-06 10:30:00,46.56,46.68,46.48,46.68,21800.0,33.9879,34.0755,33.9295,34.0755,21800.0
2014-08-06 11:00:00,46.66,46.68,46.6,46.6,26300.0,34.0609,34.0755,34.0171,34.0171,26300.0
2014-08-06 11:30:00,46.6,46.67,46.58,46.63,23800.0,34.0171,34.0682,34.0025,34.039,23800.0
2014-08-06 12:00:00,46.62,46.65,46.49,46.55,23000.0,34.0317,34.0536,33.9368,33.9806,23000.0
2014-08-06 12:30:00,46.55,46.65,46.54,46.58,15800.0,33.9806,34.0536,33.9733,34.0025,15800.0
2014-08-06 13:00:00,46.58,46.6,46.52,46.52,14700.0,34.0025,34.0171,33.9587,33.9587,14700.0
2014-08-06 13:30:00,46.52,46.56,46.47,46.48,14800.0,33.9587,33.9879,33.9222,33.9295,14800.0
2014-08-06 14:00:00,46.48,46.57,46.47,46.57,12500.0,33.9295,33.9952,33.9222,33.9952,12500.0
2014-08-06 14:30:00,46.57,46.58,46.5,46.51,18200.0,33.9952,34.0025,33.9441,33.9514,18200.0
2014-08-06 15:00:00,46.51,46.54,46.47,46.53,20400.0,33.9514,33.9733,33.9222,33.966,20400.0
2014-08-06 15:30:00,46.52,46.59,46.49,46.53,43500.0,33.9587,34.0098,33.9368,33.966,43500.0
2014-08-07 09:30:00,46.79,46.79,46.58,46.72,29000.0,34.1558,34.1558,34.0025,34.1047,29000.0
2014-08-07 10:00:00,46.76,46.84,46.7,46.78,30700.0,34.1339,34.1923,34.0901,34.1485,30700.0
2014-08-07 10:30:00,46.78,46.81,46.62,46.65,20700.0,34.1485,34.1704,34.0317,34.0536,20700.0
2014-08-07 11:00:00,46.64,46.64,46.49,46.5,20300.0,34.0463,34.0463,33.9368,33.9441,20300.0
2014-08-07 11:30:00,46.5,46.53,46.41,46.47,17300.0,33.9441,33.966,33.8784,33.9222,17300.0
2014-08-07 12:00:00,46.45,46.49,46.37,46.44,16700.0,33.9076,33.9368,33.8492,33.9003,16700.0
2014-08-07 12:30:00,46.43,46.43,46.33,46.4,12100.0,33.893,33.893,33.82,33.8711,12100.0
2014-08-07 13:00:00,46.41,46.47,46.41,46.45,11800.0,33.8784,33.9222,33.8784,33.9076,11800.0
2014-08-07 13:30:00,46.46,46.49,46.42,46.46,11000.0,33.9149,33.9368,33.8857,33.9149,11000.0
2014-08-07 14:00:00,46.45,46.46,46.37,46.4,15600.0,33.9076,33.9149,33.8492,33.8711,15600.0
2014-08-07 14:30:00,46.37,46.4,46.3,46.3,24900.0,33.8492,33.8711,33.7981,33.7981,24900.0
2014-08-07 15:00:00,46.3,46.36,46.27,46.33,39000.0,33.7981,33.8419,33.7762,33.82,39000.0
2014-08-07 15:30:00,46.33,46.37,46.27,46.32,66700.0,33.82,33.8492,33.7762,33.8127,66700.0
2014-08-08 09:30:00,46.54,46.54,46.26,46.47,32600.0,33.9733,33.9733,33.7689,33.9222,32600.0
2014-08-08 10:00:00,46.46,46.49,46.42,46.48,10400.0,33.9149,33.9368,33.8857,33.9295,10400.0
2014-08-08 10:30:00,46.46,46.66,46.44,46.63,8700.0,33.9149,34.0609,33.9003,34.039,8700.0
2014-08-08 11:00:00,46.6,46.76,46.6,46.75,9800.0,34.0171,34.1339,34.0171,34.1266,9800.0
2014-08-08 11:30:00,46.73,46.8,46.72,46.74,27200.0,34.112,34.1631,34.1047,34.1193,27200.0
2014-08-08 12:00:00,46.73,46.73,46.6,46.62,12500.0,34.112,34.112,34.0171,34.0317,12500.0
2014-08-08 12:30:00,46.6,46.61,46.55,46.55,9100.0,34.0171,34.0244,33.9806,33.9806,9100.0
2014-08-08 13:00:00,46.55,46.79,46.55,46.79,11200.0,33.9806,34.1558,33.9806,34.1558,11200.0
2014-08-08 13:30:00,46.78,46.83,46.75,46.81,10900.0,34.1485,34.185,34.1266,34.1704,10900.0
2014-08-08 14:00:00,46.81,46.82,46.75,46.82,12400.0,34.1704,34.1777,34.1266,34.1777,12400.0
2014-08-08 14:30:00,46.8,46.83,46.78,46.79,12900.0,34.1631,34.185,34.1485,34.1558,12900.0
2014-08-08 15:00:00,46.79,46.86,46.77,46.86,15000.0,34.1558,34.2069,34.1412,34.2069,15000.0
2014-08-08 15:30:00,46.87,46.92,46.84,46.89,39100.0,34.2142,34.2507,34.1923,34.2288,39100.0
2014-08-11 09:30:00,47.12,47.12,46.8,47.04,45100.0,34.3967,34.3967,34.1631,34.3383,45100.0
2014-08-11 10:00:00,47.06,47.12,47.04,47.12,13200.0,34.3529,34.3967,34.3383,34.3967,13200.0
2014-08-11 10:30:00,47.12,47.22,47.11,47.14,28400.0,34.3967,34.4697,34.3894,34.4113,28400.0
2014-08-11 11:00:00,47.14,47.22,47.13,47.19,10700.0,34.4113,34.4697,34.404,34.4478,10700.0
2014-08-11 11:30:00,47.18,47.21,47.15,47.17,10700.0,34.4405,34.4624,34.4186,34.4332,10700.0
2014-08-11 12:00:00,47.16,47.17,47.11,47.15,10800.0,34.4259,34.4332,34.3894,34.4186,10800.0
2014-08-11 12:30:00,47.15,47.18,47.14,47.14,6100.0,34.4186,34.4405,34.4113,34.4113,6100.0
2014-08-11 13:00:00,47.14,47.18,47.11,47.11,7800.0,34.4113,34.4405,34.3894,34.3894,7800.0
2014-08-11 13:30:00,47.12,47.14,47.05,47.06,11800.0,34.3967,34.4113,34.3456,34.3529,11800.0
2014-08-11 14:00:00,47.06,47.06,47.01,47.04,18400.0,34.3529,34.3529,34.3164,34.3383,18400.0
2014-08-11 14:30:00,47.04,47.07,47.02,47.03,11700.0,34.3383,34.3602,34.3237,34.331,11700.0
2014-08-11 15:00:00,47.02,47.08,47.02,47.03,17400.0,34.3237,34.3675,34.3237,34.331,17400.0
2014-08-11 15:30:00,47.04,47.07,47.02,47.04,39200.0,34.3383,34.3602,34.3237,34.3383,39200.0
2014-08-12 09:30:00,47.02,47.29,46.89,47.28,16000.0,34.3237,34.5208,34.2288,34.5135,16000.0
2014-08-12 10:00:00,47.25,47.37,47.2,47.33,13300.0,34.4916,34.5792,34.4551,34.55,13300.0
2014-08-12 10:30:00,47.31,47.38,47.26,47.32,6500.0,34.5354,34.5865,34.4989,34.5427,6500.0
2014-08-12 11:00:00,47.32,47.32,47.21,47.29,17400.0,34.5427,34.5427,34.4624,34.5208,17400.0
2014-08-12 11:30:00,47.28,47.29,47.24,47.24,12200.0,34.5135,34.5208,34.4843,34.4843,12200.0
2014-08-12 12:00:00,47.23,47.26,47.21,47.21,13200.0,34.477,34.4989,34.4624,34.4624,13200.0
2014-08-12 12:30:00,47.21,47.28,47.19,47.22,17200.0,34.4624,34.5135,34.4478,34.4697,17200.0
2014-08-12 13:00:00,47.22,47.24,47.18,47.19,9200.0,34.4697,34.4843,34.4405,34.4478,9200.0
2014-08-12 13:30:00,47.19,47.19,47.14,47.19,26600.0,34.4478,34.4478,34.4113,34.4478,26600.0
2014-08-12 14:00:00,47.18,47.18,47.1,47.12,25400.0,34.4405,34.4405,34.3821,34.3967,25400.0
2014-08-12 14:30:00,47.12,47.15,47.08,47.11,12200.0,34.3967,34.4186,34.3675,34.3894,12200.0
2014-08-12 15:00:00,47.13,47.17,47.11,47.12,14400.0,34.404,34.4332,34.3894,34.3967,14400.0
2014-08-12 15:30:00,47.12,47.22,47.12,47.18,38100.0,34.3967,34.4697,34.3967,34.4405,38100.0
2014-08-13 09:30:00,47.19,47.5,47.19,47.4,37100.0,34.4478,34.6741,34.4478,34.6011,37100.0
2014-08-13 10:00:00,47.39,47.44,47.14,47.14,45500.0,34.5938,34.6303,34.4113,34.4113,45500.0
2014-08-13 10:30:00,47.15,47.23,47.13,47.22,32500.0,34.4186,34.477,34.404,34.4697,32500.0
2014-08-13 11:00:00,47.23,47.4,47.23,47.31,40800.0,34.477,34.6011,34.477,34.5354,40800.0
2014-08-13 11:30:00,47.31,47.32,47.24,47.25,21900.0,34.5354,34.5427,34.4843,34.4916,21900.0
2014-08-13 12:00:00,47.25,47.3,47.23,47.29,17400.0,34.4916,34.5281,34.477,34.5208,17400.0
2014-08-13 12:30:00,47.28,47.3,47.24,47.3,13600.0,34.5135,34.5281,34.4843,34.5281,13600.0
2014-08-13 13:00:00,47.3,47.34,47.28,47.33,18600.0,34.5281,34.5573,34.5135,34.55,18600.0
2014-08-13 13:30:00,47.33,47.34,47.31,47.34,15500.0,34.55,34.5573,34.5354,34.5573,15500.0
2014-08-13 14:00:00,47.35,47.35,47.31,47.33,16100.0,34.5646,34.5646,34.5354,34.55,16100.0
2014-08-13 14:30:00,47.33,47.36,47.32,47.36,15500.0,34.55,34.5719,34.5427,34.5719,15500.0
2014-08-13 15:00:00,47.36,47.39,47.34,47.35,26400.0,34.5719,34.5938,34.5573,34.5646,26400.0
2014-08-13 15:30:00,47.34,47.37,47.32,47.36,73800.0,34.5573,34.5792,34.5427,34.5719,73800.0
2014-08-14 09:30:00,47.45,47.59,47.39,47.57,13800.0,34.6376,34.7398,34.5938,34.7252,13800.0
2014-08-14 10:00:00,47.58,47.64,47.56,47.62,17300.0,34.7325,34.7763,34.7179,34.7617,17300.0
2014-08-14 10:30:00,47.64,47.65,47.56,47.56,8600.0,34.7763,34.7836,34.7179,34.7179,8600.0
2014-08-14 11:00:00,47.57,47.65,47.56,47.65,23300.0,34.7252,34.7836,34.7179,34.7836,23300.0
2014-08-14 11:30:00,47.65,47.71,47.64,47.7,15600.0,34.7836,34.8274,34.7763,34.8201,15600.0
2014-08-14 12:00:00,47.7,47.74,47.69,47.74,9200.0,34.8201,34.8493,34.8128,34.8493,9200.0
2014-08-14 12:30:00,47.74,47.77,47.74,47.76,9600.0,34.8493,34.8712,34.8493,34.8639,9600.0
2014-08-14 13:00:00,47.76,47.82,47.74,47.8,10600.0,34.8639,34.9077,34.8493,34.8931,10600.0
2014-08-14 13:30:00,47.81,47.81,47.76,47.78,8300.0,34.9004,34.9004,34.8639,34.8785,8300.0
2014-08-14 14:00:00,47.78,47.8,47.76,47.79,9900.0,34.8785,34.8931,34.8639,34.8858,9900.0
2014-08-14 14:30:00,47.79,47.8,47.75,47.77,14600.0,34.8858,34.8931,34.8566,34.8712,14600.0
2014-08-14 15:00:00,47.77,47.81,47.75,47.79,29000.0,34.8712,34.9004,34.8566,34.8858,29000.0
2014-08-14 15:30:00,47.79,47.83,47.77,47.8,60500.0,34.8858,34.915,34.8712,34.8931,60500.0
2014-08-15 09:30:00,47.89,48.04,47.82,47.96,57000.0,34.9588,35.0683,34.9077,35.0099,57000.0
2014-08-15 10:00:00,47.98,48.0,47.93,47.99,11700.0,35.0245,35.0391,34.988,35.0318,11700.0
2014-08-15 10:30:00,48.0,48.02,47.57,47.69,48100.0,35.0391,35.0537,34.7252,34.8128,48100.0
2014-08-15 11:00:00,47.68,47.79,47.61,47.66,15000.0,34.8055,34.8858,34.7544,34.7909,15000.0
2014-08-15 11:30:00,47.66,47.72,47.47,47.52,32000.0,34.7909,34.8347,34.6522,34.6887,32000.0
2014-08-15 12:00:00,47.52,47.66,47.49,47.64,12300.0,34.6887,34.7909,34.6668,34.7763,12300.0
2014-08-15 12:30:00,47.63,47.67,47.56,47.59,10900.0,34.769,34.7982,34.7179,34.7398,10900.0
2014-08-15 13:00:00,47.57,47.59,47.51,47.57,6100.0,34.7252,34.7398,34.6814,34.7252,6100.0
2014-08-15 13:30:00,47.56,47.6,47.53,47.55,17400.0,34.7179,34.7471,34.696,34.7106,17400.0
2014-08-15 14:00:00,47.56,47.7,47.56,47.7,12200.0,34.7179,34.8201,34.7179,34.8201,12200.0
2014-08-15 14:30:00,47.71,47.79,47.71,47.75,11200.0,34.8274,34.8858,34.8274,34.8566,11200.0
2014-08-15 15:00:00,47.75,47.77,47.68,47.71,16000.0,34.8566,34.8712,34.8055,34.8274,16000.0
2014-08-15 15:30:00,47.71,47.86,47.71,47.85,118500.0,34.8274,34.9369,34.8274,34.9296,118500.0
2014-08-18 09:30:00,48.08,48.35,47.97,48.09,14000.0,35.0975,35.2946,35.0172,35.1048,14000.0
2014-08-18 10:00:00,48.06,48.09,47.94,47.97,27300.0,35.0829,35.1048,34.9953,35.0172,27300.0
2014-08-18 10:30:00,47.97,48.07,47.97,48.03,18600.0,35.0172,35.0902,35.0172,35.061,18600.0
2014-08-18 11:00:00,48.05,48.05,47.97,48.02,15300.0,35.0756,35.0756,35.0172,35.0537,15300.0
2014-08-18 11:30:00,48.02,48.06,47.96,47.99,21000.0,35.0537,35.0829,35.0099,35.0318,21000.0
2014-08-18 12:00:00,47.98,48.0,47.97,47.98,12600.0,35.0245,35.0391,35.0172,35.0245,12600.0
2014-08-18 12:30:00,47.95,48.0,47.93,47.93,11300.0,35.0026,35.0391,34.988,34.988,11300.0
2014-08-18 13:00:00,47.92,47.94,47.91,47.92,9300.0,34.9807,34.9953,34.9734,34.9807,9300.0
2014-08-18 13:30:00,47.92,47.92,47.86,47.87,15200.0,34.9807,34.9807,34.9369,34.9442,15200.0
2014-08-18 14:00:00,47.87,47.88,47.8,47.83,18500.0,34.9442,34.9515,34.8931,34.915,18500.0
2014-08-18 14:30:00,47.84,47.86,47.81,47.86,9500.0,34.9223,34.9369,34.9004,34.9369,9500.0
2014-08-18 15:00:00,47.85,47.92,47.85,47.91,24200.0,34.9296,34.9807,34.9296,34.9734,24200.0
2014-08-18 15:30:00,47.91,47.97,47.9,47.92,93900.0,34.9734,35.0172,34.9661,34.9807,93900.0
2014-08-19 09:30:00,47.95,48.01,47.79,47.98,17200.0,35.0026,35.0464,34.8858,35.0245,17200.0
2014-08-19 10:00:00,47.97,48.03,47.94,47.94,16100.0,35.0172,35.061,34.9953,34.9953,16100.0
2014-08-19 10:30:00,47.95,47.98,47.92,47.93,24700.0,35.0026,35.0245,34.9807,34.988,24700.0
2014-08-19 11:00:00,47.93,47.97,47.91,47.93,9200.0,34.988,35.0172,34.9734,34.988,9200.0
2014-08-19 11:30:00,47.93,47.93,47.88,47.91,7900.0,34.988,34.988,34.9515,34.9734,7900.0
2014-08-19 12:00:00,47.92,47.94,47.9,47.94,11300.0,34.9807,34.9953,34.9661,34.9953,11300.0
2014-08-19 12:30:00,47.94,47.96,47.92,47.95,6300.0,34.9953,35.0099,34.9807,35.0026,6300.0
2014-08-19 13:00:00,47.96,47.97,47.91,47.92,6400.0,35.0099,35.0172,34.9734,34.9807,6400.0
2014-08-19 13:30:00,47.93,47.95,47.91,47.94,11200.0,34.988,35.0026,34.9734,34.9953,11200.0
2014-08-19 14:00:00,47.93,47.99,47.92,47.98,13700.0,34.988,35.0318,34.9807,35.0245,13700.0
2014-08-19 14:30:00,47.98,47.98,47.95,47.97,8800.0,35.0245,35.0245,35.0026,35.0172,8800.0
2014-08-19 15:00:00,47.96,47.97,47.93,47.96,15600.0,35.0099,35.0172,34.988,35.0099,15600.0
2014-08-19 15:30:00,47.96,48.04,47.94,48.01,51600.0,35.0099,35.0683,34.9953,35.0464,51600.0
2014-08-20 09:30:00,47.87,48.32,47.85,47.99,43100.0,34.9442,35.2727,34.9296,35.0318,43100.0
2014-08-20 10:00:00,48.0,48.02,47.96,47.97,29100.0,35.0391,35.0537,35.0099,35.0172,29100.0
2014-08-20 10:30:00,47.98,48.03,47.94,48.01,27300.0,35.0245,35.061,34.9953,35.0464,27300.0
2014-08-20 11:00:00,48.02,48.11,48.02,48.09,11500.0,35.0537,35.1194,35.0537,35.1048,11500.0
2014-08-20 11:30:00,48.09,48.12,48.07,48.11,13400.0,35.1048,35.1267,35.0902,35.1194,13400.0
2014-08-20 12:00:00,48.12,48.14,48.09,48.14,6800.0,35.1267,35.1413,35.1048,35.1413,6800.0
2014-08-20 12:30:00,48.14,48.14,48.09,48.1,10800.0,35.1413,35.1413,35.1048,35.1121,10800.0
2014-08-20 13:00:00,48.09,48.13,48.09,48.09,6800.0,35.1048,35.134,35.1048,35.1048,6800.0
2014-08-20 13:30:00,48.09,48.11,48.06,48.06,10300.0,35.1048,35.1194,35.0829,35.0829,10300.0
2014-08-20 14:00:00,48.06,48.06,47.93,47.97,22700.0,35.0829,35.0829,34.988,35.0172,22700.0
2014-08-20 14:30:00,47.97,48.05,47.96,48.04,5900.0,35.0172,35.0756,35.0099,35.0683,5900.0
2014-08-20 15:00:00,48.03,48.08,48.03,48.05,32000.0,35.061,35.0975,35.061,35.0756,32000.0
2014-08-20 15:30:00,48.05,48.1,48.05,48.08,44300.0,35.0756,35.1121,35.0756,35.0975,44300.0
2014-08-21 09:30:00,48.1,48.12,47.9,48.03,25000.0,35.1121,35.1267,34.9661,35.061,25000.0
2014-08-21 10:00:00,48.05,48.12,48.02,48.12,32100.0,35.0756,35.1267,35.0537,35.1267,32100.0
2014-08-21 10:30:00,48.1,48.33,48.1,48.33,20300.0,35.1121,35.28,35.1121,35.28,20300.0
2014-08-21 11:00:00,48.32,48.41,48.31,48.39,30900.0,35.2727,35.3384,35.2654,35.3238,30900.0
2014-08-21 11:30:00,48.39,48.4,48.35,48.37,10800.0,35.3238,35.3311,35.2946,35.3092,10800.0
2014-08-21 12:00:00,48.37,48.39,48.36,48.37,8000.0,35.3092,35.3238,35.3019,35.3092,8000.0
2014-08-21 12:30:00,48.37,48.39,48.36,48.38,7300.0,35.3092,35.3238,35.3019,35.3165,7300.0
2014-08-21 13:00:00,48.37,48.43,48.37,48.4,16800.0,35.3092,35.353,35.3092,35.3311,16800.0
2014-08-21 13:30:00,48.4,48.45,48.38,48.45,10800.0,35.3311,35.3676,35.3165,35.3676,10800.0
2014-08-21 14:00:00,48.44,48.48,48.44,48.47,15700.0,35.3603,35.3895,35.3603,35.3822,15700.0
2014-08-21 14:30:00,48.48,48.54,48.48,48.51,30600.0,35.3895,35.4333,35.3895,35.4114,30600.0
2014-08-21 15:00:00,48.52,48.57,48.51,48.57,25000.0,35.4187,35.4552,35.4114,35.4552,25000.0
2014-08-21 15:30:00,48.56,48.57,48.51,48.55,63700.0,35.4479,35.4552,35.4114,35.4406,63700.0
2014-08-22 09:30:00,48.42,48.64,48.42,48.51,36300.0,35.3457,35.5063,35.3457,35.4114,36300.0
2014-08-22 10:00:00,48.5,48.56,48.46,48.46,24500.0,35.4041,35.4479,35.3749,35.3749,24500.0
2014-08-22 10:30:00,48.46,48.49,48.31,48.31,25900.0,35.3749,35.3968,35.2654,35.2654,25900.0
2014-08-22 11:00:00,48.28,48.34,48.23,48.32,18500.0,35.2435,35.2873,35.207,35.2727,18500.0
2014-08-22 11:30:00,48.35,48.37,48.3,48.34,8000.0,35.2946,35.3092,35.2581,35.2873,8000.0
2014-08-22 12:00:00,48.35,48.39,48.3,48.35,7800.0,35.2946,35.3238,35.2581,35.2946,7800.0
2014-08-22 12:30:00,48.36,48.4,48.36,48.4,6400.0,35.3019,35.3311,35.3019,35.3311,6400.0
2014-08-22 13:00:00,48.39,48.43,48.38,48.42,7400.0,35.3238,35.353,35.3165,35.3457,7400.0
2014-08-22 13:30:00,48.43,48.43,48.38,48.38,17100.0,35.353,35.353,35.3165,35.3165,17100.0
2014-08-22 14:00:00,48.37,48.37,48.34,48.35,12200.0,35.3092,35.3092,35.2873,35.2946,12200.0
2014-08-22 14:30:00,48.34,48.34,48.3,48.32,13000.0,35.2873,35.2873,35.2581,35.2727,13000.0
2014-08-22 15:00:00,48.32,48.42,48.32,48.33,25600.0,35.2727,35.3457,35.2727,35.28,25600.0
2014-08-22 15:30:00,48.34,48.34,48.23,48.25,56100.0,35.2873,35.2873,35.207,35.2216,56100.0
2014-08-25 09:30:00,48.55,48.59,48.26,48.4,18300.0,35.4406,35.4698,35.2289,35.3311,18300.0
2014-08-25 10:00:00,48.4,48.53,48.37,48.46,28800.0,35.3311,35.426,35.3092,35.3749,28800.0
2014-08-25 10:30:00,48.46,48.65,48.45,48.63,33400.0,35.3749,35.5136,35.3676,35.499,33400.0
2014-08-25 11:00:00,48.63,48.65,48.59,48.63,15700.0,35.499,35.5136,35.4698,35.499,15700.0
2014-08-25 11:30:00,48.63,48.68,48.61,48.66,13100.0,35.499,35.5355,35.4844,35.5209,13100.0
2014-08-25 12:00:00,48.66,48.67,48.59,48.61,10200.0,35.5209,35.5282,35.4698,35.4844,10200.0
2014-08-25 12:30:00,48.6,48.61,48.56,48.58,13100.0,35.4771,35.4844,35.4479,35.4625,13100.0
2014-08-25 13:00:00,48.58,48.6,48.55,48.6,16700.0,35.4625,35.4771,35.4406,35.4771,16700.0
2014-08-25 13:30:00,48.61,48.68,48.61,48.67,9000.0,35.4844,35.5355,35.4844,35.5282,9000.0
2014-08-25 14:00:00,48.66,48.68,48.65,48.67,13500.0,35.5209,35.5355,35.5136,35.5282,13500.0
2014-08-25 14:30:00,48.66,48.69,48.65,48.69,15100.0,35.5209,35.5428,35.5136,35.5428,15100.0
2014-08-25 15:00:00,48.69,48.69,48.65,48.66,18900.0,35.5428,35.5428,35.5136,35.5209,18900.0
2014-08-25 15:30:00,48.66,48.68,48.6,48.63,44700.0,35.5209,35.5355,35.4771,35.499,44700.0
2014-08-26 09:30:00,48.62,48.81,48.59,48.71,15600.0,35.4917,35.6304,35.4698,35.5574,15600.0
2014-08-26 10:00:00,48.68,48.72,48.61,48.66,28900.0,35.5355,35.5647,35.4844,35.5209,28900.0
2014-08-26 10:30:00,48.66,48.76,48.63,48.74,8900.0,35.5209,35.5939,35.499,35.5793,8900.0
2014-08-26 11:00:00,48.75,48.78,48.72,48.74,13300.0,35.5866,35.6085,35.5647,35.5793,13300.0
2014-08-26 11:30:00,48.73,48.74,48.61,48.61,25100.0,35.572,35.5793,35.4844,35.4844,25100.0
2014-08-26 12:00:00,48.61,48.63,48.59,48.59,8800.0,35.4844,35.499,35.4698,35.4698,8800.0
2014-08-26 12:30:00,48.59,48.61,48.56,48.56,9600.0,35.4698,35.4844,35.4479,35.4479,9600.0
2014-08-26 13:00:00,48.56,48.58,48.53,48.57,16000.0,35.4479,35.4625,35.426,35.4552,16000.0
2014-08-26 13:30:00,48.57,48.58,48.55,48.58,15200.0,35.4552,35.4625,35.4406,35.4625,15200.0
2014-08-26 14:00:00,48.57,48.62,48.57,48.6,15800.0,35.4552,35.4917,35.4552,35.4771,15800.0
2014-08-26 14:30:00,48.59,48.6,48.57,48.59,18500.0,35.4698,35.4771,35.4552,35.4698,18500.0
2014-08-26 15:00:00,48.59,48.59,48.5,48.51,18200.0,35.4698,35.4698,35.4041,35.4114,18200.0
2014-08-26 15:30:00,48.5,48.54,48.5,48.52,42100.0,35.4041,35.4333,35.4041,35.4187,42100.0
2014-08-27 09:30:00,48.44,48.6,48.38,48.49,27200.0,35.3603,35.4771,35.3165,35.3968,27200.0
2014-08-27 10:00:00,48.48,48.61,48.45,48.53,22600.0,35.3895,35.4844,35.3676,35.426,22600.0
2014-08-27 10:30:00,48.54,48.56,48.47,48.48,20300.0,35.4333,35.4479,35.3822,35.3895,20300.0
2014-08-27 11:00:00,48.49,48.54,48.48,48.5,12000.0,35.3968,35.4333,35.3895,35.4041,12000.0
2014-08-27 11:30:00,48.5,48.51,48.47,48.5,24400.0,35.4041,35.4114,35.3822,35.4041,24400.0
2014-08-27 12:00:00,48.51,48.51,48.48,48.48,8000.0,35.4114,35.4114,35.3895,35.3895,8000.0
2014-08-27 12:30:00,48.48,48.49,48.45,48.46,9800.0,35.3895,35.3968,35.3676,35.3749,9800.0
2014-08-27 13:00:00,48.46,48.48,48.46,48.46,9100.0,35.3749,35.3895,35.3749,35.3749,9100.0
2014-08-27 13:30:00,48.46,48.49,48.43,48.43,19200.0,35.3749,35.3968,35.353,35.353,19200.0
2014-08-27 14:00:00,48.44,48.45,48.42,48.45,11400.0,35.3603,35.3676,35.3457,35.3676,11400.0
2014-08-27 14:30:00,48.44,48.45,48.42,48.43,18600.0,35.3603,35.3676,35.3457,35.353,18600.0
2014-08-27 15:00:00,48.43,48.46,48.42,48.46,19600.0,35.353,35.3749,35.3457,35.3749,19600.0
2014-08-27 15:30:00,48.45,48.47,48.4,48.45,138300.0,35.3676,35.3822,35.3311,35.3676,138300.0
2014-08-28 09:30:00,48.23,48.39,48.23,48.26,37100.0,35.207,35.3238,35.207,35.2289,37100.0
2014-08-28 10:00:00,48.29,48.29,48.15,48.25,36600.0,35.2508,35.2508,35.1486,35.2216,36600.0
2014-08-28 10:30:00,48.24,48.24,48.16,48.18,30100.0,35.2143,35.2143,35.1559,35.1705,30100.0
2014-08-28 11:00:00,48.18,48.23,48.17,48.21,20800.0,35.1705,35.207,35.1632,35.1924,20800.0
2014-08-28 11:30:00,48.21,48.28,48.2,48.28,14800.0,35.1924,35.2435,35.1851,35.2435,14800.0
2014-08-28 12:00:00,48.27,48.38,48.27,48.38,17100.0,35.2362,35.3165,35.2362,35.3165,17100.0
2014-08-28 12:30:00,48.38,48.39,48.34,48.35,8400.0,35.3165,35.3238,35.2873,35.2946,8400.0
2014-08-28 13:00:00,48.36,48.36,48.27,48.28,19900.0,35.3019,35.3019,35.2362,35.2435,19900.0
2014-08-28 13:30:00,48.29,48.3,48.28,48.3,12500.0,35.2508,35.2581,35.2435,35.2581,12500.0
2014-08-28 14:00:00,48.3,48.32,48.28,48.29,16000.0,35.2581,35.2727,35.2435,35.2508,16000.0
2014-08-28 14:30:00,48.28,48.3,48.25,48.25,21200.0,35.2435,35.2581,35.2216,35.2216,21200.0
2014-08-28 15:00:00,48.26,48.26,48.22,48.22,28900.0,35.2289,35.2289,35.1997,35.1997,28900.0
2014-08-28 15:30:00,48.22,48.25,48.21,48.21,137100.0,35.1997,35.2216,35.1924,35.1924,137100.0
2014-08-29 09:30:00,48.23,48.28,48.1,48.13,38100.0,35.207,35.2435,35.1121,35.134,38100.0
2014-08-29 10:00:00,48.13,48.14,47.98,47.98,48100.0,35.134,35.1413,35.0245,35.0245,48100.0
2014-08-29 10:30:00,47.97,48.03,47.97,48.02,31100.0,35.0172,35.061,35.0172,35.0537,31100.0
2014-08-29 11:00:00,48.02,48.07,48.01,48.06,40500.0,35.0537,35.0902,35.0464,35.0829,40500.0
2014-08-29 11:30:00,48.07,48.17,48.05,48.17,45100.0,35.0902,35.1632,35.0756,35.1632,45100.0
2014-08-29 12:00:00,48.17,48.19,48.12,48.13,24100.0,35.1632,35.1778,35.1267,35.134,24100.0
2014-08-29 12:30:00,48.13,48.15,48.11,48.15,27000.0,35.134,35.1486,35.1194,35.1486,27000.0
2014-08-29 13:00:00,48.14,48.15,48.12,48.13,34100.0,35.1413,35.1486,35.1267,35.134,34100.0
2014-08-29 13:30:00,48.14,48.15,48.12,48.13,22300.0,35.1413,35.1486,35.1267,35.134,22300.0
2014-08-29 14:00:00,48.13,48.19,48.13,48.18,31600.0,35.134,35.1778,35.134,35.1705,31600.0
2014-08-29 14:30:00,48.18,48.18,48.15,48.18,25800.0,35.1705,35.1705,35.1486,35.1705,25800.0
2014-08-29 15:00:00,48.18,48.18,48.1,48.12,77900.0,35.1705,35.1705,35.1121,35.1267,77900.0
2014-08-29 15:30:00,48.12,48.17,48.07,48.09,164000.0,35.1267,35.1632,35.0902,35.1048,164000.0
2014-09-02 09:30:00,48.28,48.37,48.15,48.32,37500.0,35.2435,35.3092,35.1486,35.2727,37500.0
2014-09-02 10:00:00,48.39,48.49,48.33,48.45,24400.0,35.3238,35.3968,35.28,35.3676,24400.0
2014-09-02 10:30:00,48.45,48.54,48.4,48.54,32100.0,35.3676,35.4333,35.3311,35.4333,32100.0
2014-09-02 11:00:00,48.54,48.55,48.31,48.31,23900.0,35.4333,35.4406,35.2654,35.2654,23900.0
2014-09-02 11:30:00,48.31,48.34,48.18,48.19,13200.0,35.2654,35.2873,35.1705,35.1778,13200.0
2014-09-02 12:00:00,48.19,48.28,48.19,48.27,9300.0,35.1778,35.2435,35.1778,35.2362,9300.0
2014-09-02 12:30:00,48.26,48.26,48.17,48.17,12400.0,35.2289,35.2289,35.1632,35.1632,12400.0
2014-09-02 13:00:00,48.18,48.21,48.15,48.17,8700.0,35.1705,35.1924,35.1486,35.1632,8700.0
2014-09-02 13:30:00,48.17,48.23,48.16,48.21,13600.0,35.1632,35.207,35.1559,35.1924,13600.0
2014-09-02 14:00:00,48.21,48.29,48.21,48.29,11700.0,35.1924,35.2508,35.1924,35.2508,11700.0
2014-09-02 14:30:00,48.29,48.36,48.29,48.33,27600.0,35.2508,35.3019,35.2508,35.28,27600.0
2014-09-02 15:00:00,48.33,48.34,48.31,48.33,15300.0,35.28,35.2873,35.2654,35.28,15300.0
2014-09-02 15:30:00,48.32,48.35,48.28,48.29,89200.0,35.2727,35.2946,35.2435,35.2508,89200.0
2014-09-03 09:30:00,48.51,48.59,48.26,48.53,10000.0,35.4114,35.4698,35.2289,35.426,10000.0
2014-09-03 10:00:00,48.55,48.58,48.42,48.45,8300.0,35.4406,35.4625,35.3457,35.3676,8300.0
2014-09-03 10:30:00,48.46,48.52,48.46,48.47,8100.0,35.3749,35.4187,35.3749,35.3822,8100.0
2014-09-03 11:00:00,48.48,48.5,48.35,48.35,12800.0,35.3895,35.4041,35.2946,35.2946,12800.0
2014-09-03 11:30:00,48.36,48.37,48.29,48.3,14500.0,35.3019,35.3092,35.2508,35.2581,14500.0
2014-09-03 12:00:00,48.31,48.36,48.31,48.36,7000.0,35.2654,35.3019,35.2654,35.3019,7000.0
2014-09-03 12:30:00,48.36,48.41,48.36,48.39,7900.0,35.3019,35.3384,35.3019,35.3238,7900.0
2014-09-03 13:00:00,48.4,48.41,48.37,48.38,8000.0,35.3311,35.3384,35.3092,35.3165,8000.0
2014-09-03 13:30:00,48.38,48.41,48.26,48.29,16400.0,35.3165,35.3384,35.2289,35.2508,16400.0
2014-09-03 14:00:00,48.29,48.32,48.15,48.16,16600.0,35.2508,35.2727,35.1486,35.1559,16600.0
2014-09-03 14:30:00,48.17,48.19,48.12,48.12,24700.0,35.1632,35.1778,35.1267,35.1267,24700.0
2014-09-03 15:00:00,48.11,48.15,48.08,48.13,28700.0,35.1194,35.1486,35.0975,35.134,28700.0
2014-09-03 15:30:00,48.12,48.13,48.04,48.07,98400.0,35.1267,35.134,35.0683,35.0902,98400.0
2014-09-04 09:30:00,48.12,48.33,48.01,48.21,16300.0,35.1267,35.28,35.0464,35.1924,16300.0
2014-09-04 10:00:00,48.26,48.29,48.2,48.26,14200.0,35.2289,35.2508,35.1851,35.2289,14200.0
2014-09-04 10:30:00,48.26,48.32,48.21,48.32,20000.0,35.2289,35.2727,35.1924,35.2727,20000.0
2014-09-04 11:00:00,48.32,48.38,48.31,48.33,14800.0,35.2727,35.3165,35.2654,35.28,14800.0
2014-09-04 11:30:00,48.32,48.36,48.28,48.34,10400.0,35.2727,35.3019,35.2435,35.2873,10400.0
2014-09-04 12:00:00,48.34,48.34,48.26,48.27,9300.0,35.2873,35.2873,35.2289,35.2362,9300.0
2014-09-04 12:30:00,48.28,48.34,48.27,48.31,19900.0,35.2435,35.2873,35.2362,35.2654,19900.0
2014-09-04 13:00:00,48.31,48.35,48.29,48.33,22900.0,35.2654,35.2946,35.2508,35.28,22900.0
2014-09-04 13:30:00,48.33,48.33,48.29,48.3,9900.0,35.28,35.28,35.2508,35.2581,9900.0
2014-09-04 14:00:00,48.3,48.36,48.27,48.28,27300.0,35.2581,35.3019,35.2362,35.2435,27300.0
2014-09-04 14:30:00,48.27,48.28,48.21,48.23,26700.0,35.2362,35.2435,35.1924,35.207,26700.0
2014-09-04 15:00:00,48.22,48.23,48.15,48.22,32500.0,35.1997,35.207,35.1486,35.1997,32500.0
2014-09-04 15:30:00,48.22,48.23,48.14,48.14,121000.0,35.1997,35.207,35.1413,35.1413,121000.0
2014-09-05 09:30:00,48.12,48.26,48.09,48.18,28400.0,35.1267,35.2289,35.1048,35.1705,28400.0
2014-09-05 10:00:00,48.19,48.2,48.1,48.15,23800.0,35.1778,35.1851,35.1121,35.1486,23800.0
2014-09-05 10:30:00,48.16,48.28,48.11,48.27,40400.0,35.1559,35.2435,35.1194,35.2362,40400.0
2014-09-05 11:00:00,48.27,48.41,48.25,48.4,36100.0,35.2362,35.3384,35.2216,35.3311,36100.0
2014-09-05 11:30:00,48.42,48.5,48.38,48.48,43700.0,35.3457,35.4041,35.3165,35.3895,43700.0
2014-09-05 12:00:00,48.47,48.52,48.47,48.51,19600.0,35.3822,35.4187,35.3822,35.4114,19600.0
2014-09-05 12:30:00,48.5,48.53,48.47,48.51,21900.0,35.4041,35.426,35.3822,35.4114,21900.0
2014-09-05 13:00:00,48.51,48.57,48.51,48.56,17800.0,35.4114,35.4552,35.4114,35.4479,17800.0
2014-09-05 13:30:00,48.56,48.58,48.53,48.55,17800.0,35.4479,35.4625,35.426,35.4406,17800.0
2014-09-05 14:00:00,48.54,48.63,48.54,48.58,30200.0,35.4333,35.499,35.4333,35.4625,30200.0
2014-09-05 14:30:00,48.57,48.67,48.57,48.67,44500.0,35.4552,35.5282,35.4552,35.5282,44500.0
2014-09-05 15:00:00,48.66,48.68,48.63,48.65,33300.0,35.5209,35.5355,35.499,35.5136,33300.0
2014-09-05 15:30:00,48.65,48.67,48.62,48.65,79300.0,35.5136,35.5282,35.4917,35.5136,79300.0
2014-09-08 09:30:00,48.64,48.86,48.5,48.7,20400.0,35.5063,35.6669,35.4041,35.5501,20400.0
2014-09-08 10:00:00,48.7,48.71,48.51,48.52,23600.0,35.5501,35.5574,35.4114,35.4187,23600.0
2014-09-08 10:30:00,48.52,48.52,48.36,48.44,20900.0,35.4187,35.4187,35.3019,35.3603,20900.0
2014-09-08 11:00:00,48.44,48.48,48.4,48.43,28800.0,35.3603,35.3895,35.3311,35.353,28800.0
2014-09-08 11:30:00,48.44,48.45,48.34,48.34,20700.0,35.3603,35.3676,35.2873,35.2873,20700.0
2014-09-08 12:00:00,48.34,48.37,48.31,48.34,14900.0,35.2873,35.3092,35.2654,35.2873,14900.0
2014-09-08 12:30:00,48.35,48.37,48.32,48.36,11000.0,35.2946,35.3092,35.2727,35.3019,11000.0
2014-09-08 13:00:00,48.35,48.36,48.23,48.23,21300.0,35.2946,35.3019,35.207,35.207,21300.0
2014-09-08 13:30:00,48.24,48.28,48.18,48.2,15800.0,35.2143,35.2435,35.1705,35.1851,15800.0
2014-09-08 14:00:00,48.21,48.26,48.2,48.26,19100.0,35.1924,35.2289,35.1851,35.2289,19100.0
2014-09-08 14:30:00,48.26,48.34,48.25,48.32,21100.0,35.2289,35.2873,35.2216,35.2727,21100.0
2014-09-08 15:00:00,48.33,48.41,48.32,48.4,62900.0,35.28,35.3384,35.2727,35.3311,62900.0
2014-09-08 15:30:00,48.4,48.54,48.4,48.49,105900.0,35.3311,35.4333,35.3311,35.3968,105900.0
2014-09-09 09:30:00,48.36,48.47,48.08,48.08,17300.0,35.3019,35.3822,35.0975,35.0975,17300.0
2014-09-09 10:00:00,48.07,48.19,48.03,48.06,21000.0,35.0902,35.1778,35.061,35.0829,21000.0
2014-09-09 10:30:00,48.06,48.08,48.0,48.07,17500.0,35.0829,35.0975,35.0391,35.0902,17500.0
2014-09-09 11:00:00,48.09,48.19,48.08,48.17,10000.0,35.1048,35.1778,35.0975,35.1632,10000.0
2014-09-09 11:30:00,48.16,48.17,48.12,48.16,13000.0,35.1559,35.1632,35.1267,35.1559,13000.0
2014-09-09 12:00:00,48.17,48.21,48.12,48.19,6000.0,35.1632,35.1924,35.1267,35.1778,6000.0
2014-09-09 12:30:00,48.2,48.2,48.1,48.1,15200.0,35.1851,35.1851,35.1121,35.1121,15200.0
2014-09-09 13:00:00,48.09,48.15,48.06,48.09,10200.0,35.1048,35.1486,35.0829,35.1048,10200.0
2014-09-09 13:30:00,48.09,48.21,48.09,48.16,12500.0,35.1048,35.1924,35.1048,35.1559,12500.0
2014-09-09 14:00:00,48.16,48.2,48.14,48.18,16700.0,35.1559,35.1851,35.1413,35.1705,16700.0
2014-09-09 14:30:00,48.18,48.26,48.15,48.24,22100.0,35.1705,35.2289,35.1486,35.2143,22100.0
2014-09-09 15:00:00,48.22,48.26,48.11,48.15,26300.0,35.1997,35.2289,35.1194,35.1486,26300.0
2014-09-09 15:30:00,48.16,48.17,48.04,48.06,45700.0,35.1559,35.1632,35.0683,35.0829,45700.0
2014-09-10 09:30:00,48.11,48.35,47.97,48.18,18400.0,35.1194,35.2946,35.0172,35.1705,18400.0
2014-09-10 10:00:00,48.21,48.25,48.07,48.18,11300.0,35.1924,35.2216,35.0902,35.1705,11300.0
2014-09-10 10:30:00,48.15,48.15,47.97,48.02,18100.0,35.1486,35.1486,35.0172,35.0537,18100.0
2014-09-10 11:00:00,48.02,48.12,48.0,48.06,11900.0,35.0537,35.1267,35.0391,35.0829,11900.0
2014-09-10 11:30:00,48.07,48.12,48.04,48.08,11700.0,35.0902,35.1267,35.0683,35.0975,11700.0
2014-09-10 12:00:00,48.06,48.14,48.02,48.11,12900.0,35.0829,35.1413,35.0537,35.1194,12900.0
2014-09-10 12:30:00,48.11,48.13,48.05,48.05,12100.0,35.1194,35.134,35.0756,35.0756,12100.0
2014-09-10 13:00:00,48.03,48.19,48.03,48.11,8800.0,35.061,35.1778,35.061,35.1194,8800.0
2014-09-10 13:30:00,48.12,48.13,48.07,48.11,10000.0,35.1267,35.134,35.0902,35.1194,10000.0
2014-09-10 14:00:00,48.1,48.16,48.09,48.15,10100.0,35.1121,35.1559,35.1048,35.1486,10100.0
2014-09-10 14:30:00,48.16,48.17,48.11,48.16,17900.0,35.1559,35.1632,35.1194,35.1559,17900.0
2014-09-10 15:00:00,48.16,48.25,48.15,48.18,21200.0,35.1559,35.2216,35.1486,35.1705,21200.0
2014-09-10 15:30:00,48.18,48.2,48.12,48.15,38400.0,35.1705,35.1851,35.1267,35.1486,38400.0
2014-09-11 09:30:00,47.95,48.3,47.95,48.16,16100.0,35.0026,35.2581,35.0026,35.1559,16100.0
2014-09-11 10:00:00,48.19,48.19,48.04,48.06,9500.0,35.1778,35.1778,35.0683,35.0829,9500.0
2014-09-11 10:30:00,48.06,48.09,48.0,48.06,15500.0,35.0829,35.1048,35.0391,35.0829,15500.0
2014-09-11 11:00:00,48.06,48.19,48.06,48.14,10100.0,35.0829,35.1778,35.0829,35.1413,10100.0
2014-09-11 11:30:00,48.17,48.21,48.11,48.14,21100.0,35.1632,35.1924,35.1194,35.1413,21100.0
2014-09-11 12:00:00,48.14,48.17,48.06,48.14,8400.0,35.1413,35.1632,35.0829,35.1413,8400.0
2014-09-11 12:30:00,48.14,48.15,48.02,48.02,9800.0,35.1413,35.1486,35.0537,35.0537,9800.0
2014-09-11 13:00:00,48.02,48.13,48.02,48.11,60000.0,35.0537,35.134,35.0537,35.1194,60000.0
2014-09-11 13:30:00,48.11,48.17,48.06,48.15,14800.0,35.1194,35.1632,35.0829,35.1486,14800.0
2014-09-11 14:00:00,48.16,48.21,48.15,48.19,12200.0,35.1559,35.1924,35.1486,35.1778,12200.0
2014-09-11 14:30:00,48.21,48.23,48.15,48.16,18100.0,35.1924,35.207,35.1486,35.1559,18100.0
2014-09-11 15:00:00,48.17,48.22,48.16,48.16,19600.0,35.1632,35.1997,35.1559,35.1559,19600.0
2014-09-11 15:30:00,48.17,48.26,48.15,48.24,44900.0,35.1632,35.2289,35.1486,35.2143,44900.0
2014-09-12 09:30:00,48.24,48.24,48.13,48.16,16000.0,35.2143,35.2143,35.134,35.1559,16000.0
2014-09-12 10:00:00,48.17,48.29,48.12,48.21,14200.0,35.1632,35.2508,35.1267,35.1924,14200.0
2014-09-12 10:30:00,48.23,48.24,48.18,48.21,7500.0,35.207,35.2143,35.1705,35.1924,7500.0
2014-09-12 11:00:00,48.22,48.23,48.16,48.17,32300.0,35.1997,35.207,35.1559,35.1632,32300.0
2014-09-12 11:30:00,48.17,48.19,48.11,48.14,18100.0,35.1632,35.1778,35.1194,35.1413,18100.0
2014-09-12 12:00:00,48.14,48.15,48.1,48.13,11400.0,35.1413,35.1486,35.1121,35.134,11400.0
2014-09-12 12:30:00,48.12,48.14,48.06,48.09,19900.0,35.1267,35.1413,35.0829,35.1048,19900.0
2014-09-12 13:00:00,48.09,48.09,47.98,48.01,13500.0,35.1048,35.1048,35.0245,35.0464,13500.0
2014-09-12 13:30:00,48.0,48.06,47.95,48.04,11400.0,35.0391,35.0829,35.0026,35.0683,11400.0
2014-09-12 14:00:00,48.05,48.12,48.02,48.02,13300.0,35.0756,35.1267,35.0537,35.0537,13300.0
2014-09-12 14:30:00,48.03,48.07,47.98,48.05,46400.0,35.061,35.0902,35.0245,35.0756,46400.0
2014-09-12 15:00:00,48.04,48.07,48.0,48.06,27700.0,35.0683,35.0902,35.0391,35.0829,27700.0
2014-09-12 15:30:00,48.06,48.08,48.04,48.04,51500.0,35.0829,35.0975,35.0683,35.0683,51500.0
2014-09-15 09:30:00,47.68,47.81,47.48,47.76,34000.0,35.1252,35.2209,34.9778,35.1841,34000.0
2014-09-15 10:00:00,47.73,47.91,47.66,47.9,23000.0,35.162,35.2946,35.1104,35.2872,23000.0
2014-09-15 10:30:00,47.88,47.88,47.78,47.84,10400.0,35.2725,35.2725,35.1988,35.243,10400.0
2014-09-15 11:00:00,47.83,47.88,47.79,47.82,15800.0,35.2357,35.2725,35.2062,35.2283,15800.0
2014-09-15 11:30:00,47.77,47.85,47.77,47.85,19500.0,35.1915,35.2504,35.1915,35.2504,19500.0
2014-09-15 12:00:00,47.83,47.84,47.8,47.83,5400.0,35.2357,35.243,35.2136,35.2357,5400.0
2014-09-15 12:30:00,47.83,47.83,47.77,47.81,9900.0,35.2357,35.2357,35.1915,35.2209,9900.0
2014-09-15 13:00:00,47.82,47.93,47.82,47.9,15500.0,35.2283,35.3093,35.2283,35.2872,15500.0
2014-09-15 13:30:00,47.9,47.93,47.87,47.91,11800.0,35.2872,35.3093,35.2651,35.2946,11800.0
2014-09-15 14:00:00,47.92,48.03,47.91,48.02,11300.0,35.302,35.383,35.2946,35.3756,11300.0
2014-09-15 14:30:00,48.02,48.05,48.0,48.04,24200.0,35.3756,35.3977,35.3609,35.3904,24200.0
2014-09-15 15:00:00,48.03,48.04,47.97,48.0,29100.0,35.383,35.3904,35.3388,35.3609,29100.0
2014-09-15 15:30:00,48.0,48.01,47.88,47.91,78900.0,35.3609,35.3683,35.2725,35.2946,78900.0
2014-09-16 09:30:00,47.74,48.0,47.69,47.98,23800.0,35.1694,35.3609,35.1325,35.3462,23800.0
2014-09-16 10:00:00,48.0,48.11,47.93,47.93,18500.0,35.3609,35.4419,35.3093,35.3093,18500.0
2014-09-16 10:30:00,47.94,47.98,47.77,47.78,24700.0,35.3167,35.3462,35.1915,35.1988,24700.0
2014-09-16 11:00:00,47.76,47.92,47.76,47.9,18900.0,35.1841,35.302,35.1841,35.2872,18900.0
2014-09-16 11:30:00,47.93,48.0,47.91,47.99,14700.0,35.3093,35.3609,35.2946,35.3535,14700.0
2014-09-16 12:00:00,47.97,48.11,47.95,48.1,32300.0,35.3388,35.4419,35.3241,35.4346,32300.0
2014-09-16 12:30:00,48.1,48.11,48.01,48.03,37200.0,35.4346,35.4419,35.3683,35.383,37200.0
2014-09-16 13:00:00,48.03,48.04,47.98,48.04,13100.0,35.383,35.3904,35.3462,35.3904,13100.0
2014-09-16 13:30:00,48.04,48.11,48.04,48.05,14700.0,35.3904,35.4419,35.3904,35.3977,14700.0
2014-09-16 14:00:00,48.05,48.07,48.03,48.06,10600.0,35.3977,35.4125,35.383,35.4051,10600.0
2014-09-16 14:30:00,48.05,48.08,48.02,48.02,18500.0,35.3977,35.4198,35.3756,35.3756,18500.0
2014-09-16 15:00:00,48.01,48.01,47.91,47.91,19100.0,35.3683,35.3683,35.2946,35.2946,19100.0
2014-09-16 15:30:00,47.92,47.96,47.91,47.94,48200.0,35.302,35.3314,35.2946,35.3167,48200.0
2014-09-17 09:30:00,48.12,48.19,47.95,48.18,23500.0,35.4493,35.5009,35.3241,35.4935,23500.0
2014-09-17 10:00:00,48.18,48.18,48.07,48.1,8700.0,35.4935,35.4935,35.4125,35.4346,8700.0
2014-09-17 10:30:00,48.09,48.1,48.03,48.05,8500.0,35.4272,35.4346,35.383,35.3977,8500.0
2014-09-17 11:00:00,48.07,48.1,47.98,47.98,17300.0,35.4125,35.4346,35.3462,35.3462,17300.0
2014-09-17 11:30:00,47.99,47.99,47.94,47.94,6900.0,35.3535,35.3535,35.3167,35.3167,6900.0
2014-09-17 12:00:00,47.94,47.97,47.92,47.94,6700.0,35.3167,35.3388,35.302,35.3167,6700.0
2014-09-17 12:30:00,47.94,47.96,47.92,47.94,12700.0,35.3167,35.3314,35.302,35.3167,12700.0
2014-09-17 13:00:00,47.95,47.97,47.89,47.9,11500.0,35.3241,35.3388,35.2799,35.2872,11500.0
2014-09-17 13:30:00,47.91,47.97,47.91,47.97,13000.0,35.2946,35.3388,35.2946,35.3388,13000.0
2014-09-17 14:00:00,47.99,48.15,47.83,48.15,20700.0,35.3535,35.4714,35.2357,35.4714,20700.0
2014-09-17 14:30:00,48.14,48.14,47.98,48.08,21900.0,35.464,35.464,35.3462,35.4198,21900.0
2014-09-17 15:00:00,48.07,48.17,48.05,48.13,23800.0,35.4125,35.4861,35.3977,35.4567,23800.0
2014-09-17 15:30:00,48.11,48.12,47.91,47.99,46600.0,35.4419,35.4493,35.2946,35.3535,46600.0
2014-09-18 09:30:00,48.09,48.56,47.93,48.27,28800.0,35.4272,35.7734,35.3093,35.5598,28800.0
2014-09-18 10:00:00,48.27,48.29,48.16,48.18,21800.0,35.5598,35.5745,35.4788,35.4935,21800.0
2014-09-18 10:30:00,48.17,48.37,48.17,48.28,17900.0,35.4861,35.6335,35.4861,35.5672,17900.0
2014-09-18 11:00:00,48.27,48.27,48.2,48.24,10300.0,35.5598,35.5598,35.5082,35.5377,10300.0
2014-09-18 11:30:00,48.24,48.28,48.23,48.25,7900.0,35.5377,35.5672,35.5303,35.5451,7900.0
2014-09-18 12:00:00,48.26,48.29,48.23,48.28,6700.0,35.5524,35.5745,35.5303,35.5672,6700.0
2014-09-18 12:30:00,48.27,48.27,48.2,48.22,12200.0,35.5598,35.5598,35.5082,35.523,12200.0
2014-09-18 13:00:00,48.22,48.24,48.17,48.18,9300.0,35.523,35.5377,35.4861,35.4935,9300.0
2014-09-18 13:30:00,48.18,48.22,48.17,48.22,10600.0,35.4935,35.523,35.4861,35.523,10600.0
2014-09-18 14:00:00,48.22,48.29,48.22,48.25,13200.0,35.523,35.5745,35.523,35.5451,13200.0
2014-09-18 14:30:00,48.24,48.27,48.23,48.24,8100.0,35.5377,35.5598,35.5303,35.5377,8100.0
2014-09-18 15:00:00,48.23,48.25,48.21,48.21,25900.0,35.5303,35.5451,35.5156,35.5156,25900.0
2014-09-18 15:30:00,48.22,48.26,48.18,48.25,84700.0,35.523,35.5524,35.4935,35.5451,84700.0
2014-09-19 09:30:00,48.43,48.43,48.28,48.35,133100.0,35.6777,35.6777,35.5672,35.6187,133100.0
2014-09-19 10:00:00,48.33,48.35,48.21,48.23,52500.0,35.604,35.6187,35.5156,35.5303,52500.0
2014-09-19 10:30:00,48.23,48.3,48.2,48.25,12500.0,35.5303,35.5819,35.5082,35.5451,12500.0
2014-09-19 11:00:00,48.23,48.33,48.23,48.31,15400.0,35.5303,35.604,35.5303,35.5893,15400.0
2014-09-19 11:30:00,48.31,48.31,48.17,48.19,14900.0,35.5893,35.5893,35.4861,35.5009,14900.0
2014-09-19 12:00:00,48.2,48.23,48.15,48.23,14100.0,35.5082,35.5303,35.4714,35.5303,14100.0
2014-09-19 12:30:00,48.22,48.26,48.11,48.13,9800.0,35.523,35.5524,35.4419,35.4567,9800.0
2014-09-19 13:00:00,48.13,48.15,48.04,48.12,17600.0,35.4567,35.4714,35.3904,35.4493,17600.0
2014-09-19 13:30:00,48.13,48.22,48.12,48.17,21500.0,35.4567,35.523,35.4493,35.4861,21500.0
2014-09-19 14:00:00,48.17,48.21,48.15,48.19,20800.0,35.4861,35.5156,35.4714,35.5009,20800.0
2014-09-19 14:30:00,48.18,48.31,48.17,48.3,33300.0,35.4935,35.5893,35.4861,35.5819,33300.0
2014-09-19 15:00:00,48.31,48.32,48.28,48.3,32000.0,35.5893,35.5966,35.5672,35.5819,32000.0
2014-09-19 15:30:00,48.3,48.54,48.26,48.38,260800.0,35.5819,35.7587,35.5524,35.6408,260800.0
2014-09-22 09:30:00,48.3,48.62,48.15,48.28,43800.0,35.5819,35.8176,35.4714,35.5672,43800.0
2014-09-22 10:00:00,48.28,48.39,48.19,48.21,24900.0,35.5672,35.6482,35.5009,35.5156,24900.0
2014-09-22 10:30:00,48.21,48.21,48.06,48.12,13900.0,35.5156,35.5156,35.4051,35.4493,13900.0
2014-09-22 11:00:00,48.11,48.17,48.07,48.16,15800.0,35.4419,35.4861,35.4125,35.4788,15800.0
2014-09-22 11:30:00,48.15,48.17,48.1,48.14,19500.0,35.4714,35.4861,35.4346,35.464,19500.0
2014-09-22 12:00:00,48.14,48.23,48.12,48.13,21100.0,35.464,35.5303,35.4493,35.4567,21100.0
2014-09-22 12:30:00,48.13,48.16,48.11,48.13,13900.0,35.4567,35.4788,35.4419,35.4567,13900.0
2014-09-22 13:00:00,48.13,48.17,48.09,48.17,12000.0,35.4567,35.4861,35.4272,35.4861,12000.0
2014-09-22 13:30:00,48.18,48.19,48.13,48.13,14000.0,35.4935,35.5009,35.4567,35.4567,14000.0
2014-09-22 14:00:00,48.13,48.15,48.01,48.05,15900.0,35.4567,35.4714,35.3683,35.3977,15900.0
2014-09-22 14:30:00,48.04,48.1,48.03,48.08,16500.0,35.3904,35.4346,35.383,35.4198,16500.0
2014-09-22 15:00:00,48.07,48.12,48.04,48.08,22700.0,35.4125,35.4493,35.3904,35.4198,22700.0
2014-09-22 15:30:00,48.08,48.13,48.06,48.07,53300.0,35.4198,35.4567,35.4051,35.4125,53300.0
2014-09-23 09:30:00,47.98,48.06,47.84,47.97,28600.0,35.3462,35.4051,35.243,35.3388,28600.0
2014-09-23 10:00:00,47.97,48.0,47.82,47.9,21200.0,35.3388,35.3609,35.2283,35.2872,21200.0
2014-09-23 10:30:00,47.89,47.9,47.8,47.8,22400.0,35.2799,35.2872,35.2136,35.2136,22400.0
2014-09-23 11:00:00,47.81,47.84,47.76,47.8,15100.0,35.2209,35.243,35.1841,35.2136,15100.0
2014-09-23 11:30:00,47.8,47.84,47.77,47.83,14800.0,35.2136,35.243,35.1915,35.2357,14800.0
2014-09-23 12:00:00,47.82,47.84,47.73,47.73,13700.0,35.2283,35.243,35.162,35.162,13700.0
2014-09-23 12:30:00,47.74,47.76,47.65,47.65,13100.0,35.1694,35.1841,35.1031,35.1031,13100.0
2014-09-23 13:00:00,47.65,47.65,47.54,47.55,19600.0,35.1031,35.1031,35.022,35.0294,19600.0
2014-09-23 13:30:00,47.55,47.58,47.48,47.48,17500.0,35.0294,35.0515,34.9778,34.9778,17500.0
2014-09-23 14:00:00,47.47,47.52,47.44,47.5,31800.0,34.9705,35.0073,34.9484,34.9926,31800.0
2014-09-23 14:30:00,47.51,47.54,47.47,47.49,19400.0,34.9999,35.022,34.9705,34.9852,19400.0
2014-09-23 15:00:00,47.5,47.53,47.42,47.46,18100.0,34.9926,35.0147,34.9336,34.9631,18100.0
2014-09-23 15:30:00,47.46,47.53,47.37,47.37,69100.0,34.9631,35.0147,34.8968,34.8968,69100.0
2014-09-24 09:30:00,47.33,47.57,47.33,47.47,22700.0,34.8673,35.0441,34.8673,34.9705,22700.0
2014-09-24 10:00:00,47.47,47.48,47.34,47.36,16700.0,34.9705,34.9778,34.8747,34.8894,16700.0
2014-09-24 10:30:00,47.37,47.46,47.34,47.44,12800.0,34.8968,34.9631,34.8747,34.9484,12800.0
2014-09-24 11:00:00,47.44,47.55,47.42,47.55,21500.0,34.9484,35.0294,34.9336,35.0294,21500.0
2014-09-24 11:30:00,47.55,47.58,47.51,47.53,15600.0,35.0294,35.0515,34.9999,35.0147,15600.0
2014-09-24 12:00:00,47.54,47.54,47.52,47.53,9400.0,35.022,35.022,35.0073,35.0147,9400.0
2014-09-24 12:30:00,47.54,47.54,47.45,47.49,15000.0,35.022,35.022,34.9557,34.9852,15000.0
2014-09-24 13:00:00,47.5,47.52,47.47,47.5,12100.0,34.9926,35.0073,34.9705,34.9926,12100.0
2014-09-24 13:30:00,47.5,47.6,47.5,47.59,21400.0,34.9926,35.0662,34.9926,35.0589,21400.0
2014-09-24 14:00:00,47.59,47.65,47.55,47.65,33800.0,35.0589,35.1031,35.0294,35.1031,33800.0
2014-09-24 14:30:00,47.66,47.75,47.66,47.75,22500.0,35.1104,35.1767,35.1104,35.1767,22500.0
2014-09-24 15:00:00,47.75,47.83,47.74,47.8,35400.0,35.1767,35.2357,35.1694,35.2136,35400.0
2014-09-24 15:30:00,47.8,47.81,47.73,47.77,90500.0,35.2136,35.2209,35.162,35.1915,90500.0
2014-09-25 09:30:00,47.68,47.83,47.4,47.42,22800.0,35.1252,35.2357,34.9189,34.9336,22800.0
2014-09-25 10:00:00,47.39,47.51,47.35,47.42,17200.0,34.9115,34.9999,34.8821,34.9336,17200.0
2014-09-25 10:30:00,47.37,47.37,47.18,47.32,14200.0,34.8968,34.8968,34.7568,34.86,14200.0
2014-09-25 11:00:00,47.32,47.35,47.24,47.34,12800.0,34.86,34.8821,34.801,34.8747,12800.0
2014-09-25 11:30:00,47.33,47.35,47.27,47.3,19200.0,34.8673,34.8821,34.8231,34.8452,19200.0
2014-09-25 12:00:00,47.29,47.32,47.2,47.2,28200.0,34.8379,34.86,34.7716,34.7716,28200.0
2014-09-25 12:30:00,47.21,47.27,47.15,47.16,23200.0,34.7789,34.8231,34.7347,34.7421,23200.0
2014-09-25 13:00:00,47.16,47.16,47.07,47.09,35200.0,34.7421,34.7421,34.6758,34.6905,35200.0
2014-09-25 13:30:00,47.1,47.1,46.96,46.98,27000.0,34.6979,34.6979,34.5948,34.6095,27000.0
2014-09-25 14:00:00,46.97,47.04,46.95,47.04,33500.0,34.6021,34.6537,34.5874,34.6537,33500.0
2014-09-25 14:30:00,47.04,47.09,47.02,47.03,53300.0,34.6537,34.6905,34.639,34.6463,53300.0
2014-09-25 15:00:00,47.03,47.05,46.95,46.98,35900.0,34.6463,34.6611,34.5874,34.6095,35900.0
2014-09-25 15:30:00,46.98,47.09,46.97,46.97,124200.0,34.6095,34.6905,34.6021,34.6021,124200.0
2014-09-26 09:30:00,47.08,47.23,46.8,46.94,30600.0,34.6832,34.7937,34.4769,34.58,30600.0
2014-09-26 10:00:00,46.94,47.1,46.94,47.04,22300.0,34.58,34.6979,34.58,34.6537,22300.0
2014-09-26 10:30:00,46.99,47.04,46.89,46.95,14500.0,34.6169,34.6537,34.5432,34.5874,14500.0
2014-09-26 11:00:00,46.96,47.04,46.91,46.92,22700.0,34.5948,34.6537,34.5579,34.5653,22700.0
2014-09-26 11:30:00,46.91,46.95,46.85,46.92,24600.0,34.5579,34.5874,34.5137,34.5653,24600.0
2014-09-26 12:00:00,46.93,47.01,46.93,46.99,9200.0,34.5726,34.6316,34.5726,34.6169,9200.0
2014-09-26 12:30:00,47.0,47.05,46.96,46.97,8800.0,34.6242,34.6611,34.5948,34.6021,8800.0
2014-09-26 13:00:00,46.98,47.05,46.98,47.03,9100.0,34.6095,34.6611,34.6095,34.6463,9100.0
2014-09-26 13:30:00,47.03,47.15,47.02,47.15,8500.0,34.6463,34.7347,34.639,34.7347,8500.0
2014-09-26 14:00:00,47.15,47.35,47.15,47.34,17400.0,34.7347,34.8821,34.7347,34.8747,17400.0
2014-09-26 14:30:00,47.34,47.41,47.32,47.32,18800.0,34.8747,34.9263,34.86,34.86,18800.0
2014-09-26 15:00:00,47.33,47.34,47.24,47.29,22700.0,34.8673,34.8747,34.801,34.8379,22700.0
2014-09-26 15:30:00,47.29,47.3,47.19,47.23,66400.0,34.8379,34.8452,34.7642,34.7937,66400.0
2014-09-29 09:30:00,46.9,48.69,46.82,47.18,44100.0,34.5505,35.8692,34.4916,34.7568,44100.0
2014-09-29 10:00:00,47.17,47.31,47.14,47.24,30900.0,34.7495,34.8526,34.7274,34.801,30900.0
2014-09-29 10:30:00,47.23,47.32,47.23,47.3,28900.0,34.7937,34.86,34.7937,34.8452,28900.0
2014-09-29 11:00:00,47.29,47.42,47.26,47.4,23800.0,34.8379,34.9336,34.8158,34.9189,23800.0
2014-09-29 11:30:00,47.4,47.41,47.35,47.4,19800.0,34.9189,34.9263,34.8821,34.9189,19800.0
2014-09-29 12:00:00,47.4,47.41,47.34,47.39,30000.0,34.9189,34.9263,34.8747,34.9115,30000.0
2014-09-29 12:30:00,47.38,47.39,47.28,47.32,24500.0,34.9042,34.9115,34.8305,34.86,24500.0
2014-09-29 13:00:00,47.33,47.42,47.3,47.4,21300.0,34.8673,34.9336,34.8452,34.9189,21300.0
2014-09-29 13:30:00,47.41,47.47,47.4,47.44,34700.0,34.9263,34.9705,34.9189,34.9484,34700.0
2014-09-29 14:00:00,47.43,47.47,47.25,47.25,16300.0,34.941,34.9705,34.8084,34.8084,16300.0
2014-09-29 14:30:00,47.25,47.29,47.21,47.26,32900.0,34.8084,34.8379,34.7789,34.8158,32900.0
2014-09-29 15:00:00,47.27,47.37,47.26,47.35,25000.0,34.8231,34.8968,34.8158,34.8821,25000.0
2014-09-29 15:30:00,47.35,47.35,47.26,47.33,66200.0,34.8821,34.8821,34.8158,34.8673,66200.0
2014-09-30 09:30:00,47.41,47.77,47.09,47.1,24900.0,34.9263,35.1915,34.6905,34.6979,24900.0
2014-09-30 10:00:00,47.07,47.3,47.03,47.3,26700.0,34.6758,34.8452,34.6463,34.8452,26700.0
2014-09-30 10:30:00,47.31,47.32,47.25,47.29,13700.0,34.8526,34.86,34.8084,34.8379,13700.0
2014-09-30 11:00:00,47.3,47.37,47.28,47.34,19700.0,34.8452,34.8968,34.8305,34.8747,19700.0
2014-09-30 11:30:00,47.36,47.36,47.25,47.28,13000.0,34.8894,34.8894,34.8084,34.8305,13000.0
2014-09-30 12:00:00,47.28,47.3,47.21,47.21,11900.0,34.8305,34.8452,34.7789,34.7789,11900.0
2014-09-30 12:30:00,47.2,47.2,47.05,47.06,17400.0,34.7716,34.7716,34.6611,34.6684,17400.0
2014-09-30 13:00:00,47.06,47.15,47.06,47.07,12300.0,34.6684,34.7347,34.6684,34.6758,12300.0
2014-09-30 13:30:00,47.06,47.07,46.93,47.0,9200.0,34.6684,34.6758,34.5726,34.6242,9200.0
2014-09-30 14:00:00,46.99,47.13,46.99,47.09,16600.0,34.6169,34.72,34.6169,34.6905,16600.0
2014-09-30 14:30:00,47.1,47.14,47.07,47.12,15800.0,34.6979,34.7274,34.6758,34.7126,15800.0
2014-09-30 15:00:00,47.11,47.2,47.07,47.18,19200.0,34.7053,34.7716,34.6758,34.7568,19200.0
2014-09-30 15:30:00,47.18,47.24,47.02,47.07,195900.0,34.7568,34.801,34.639,34.6758,195900.0
2014-10-01 09:30:00,47.05,47.05,46.82,46.86,42300.0,34.6611,34.6611,34.4916,34.5211,42300.0
2014-10-01 10:00:00,46.86,46.99,46.76,46.94,22100.0,34.5211,34.6169,34.4474,34.58,22100.0
2014-10-01 10:30:00,46.93,46.94,46.81,46.94,18800.0,34.5726,34.58,34.4842,34.58,18800.0
2014-10-01 11:00:00,46.92,47.0,46.87,46.89,21200.0,34.5653,34.6242,34.5284,34.5432,21200.0
2014-10-01 11:30:00,46.88,46.89,46.8,46.85,24800.0,34.5358,34.5432,34.4769,34.5137,24800.0
2014-10-01 12:00:00,46.85,46.86,46.75,46.85,23400.0,34.5137,34.5211,34.44,34.5137,23400.0
2014-10-01 12:30:00,46.86,46.86,46.77,46.78,28800.0,34.5211,34.5211,34.4548,34.4621,28800.0
2014-10-01 13:00:00,46.77,46.78,46.68,46.74,29100.0,34.4548,34.4621,34.3885,34.4327,29100.0
2014-10-01 13:30:00,46.75,46.75,46.62,46.66,24900.0,34.44,34.44,34.3443,34.3737,24900.0
2014-10-01 14:00:00,46.66,46.77,46.65,46.76,20300.0,34.3737,34.4548,34.3664,34.4474,20300.0
2014-10-01 14:30:00,46.77,46.79,46.61,46.62,28100.0,34.4548,34.4695,34.3369,34.3443,28100.0
2014-10-01 15:00:00,46.62,46.65,46.54,46.63,43200.0,34.3443,34.3664,34.2853,34.3516,43200.0
2014-10-01 15:30:00,46.64,46.75,46.6,46.62,68500.0,34.359,34.44,34.3295,34.3443,68500.0
2014-10-02 09:30:00,46.62,46.78,46.53,46.77,20600.0,34.3443,34.4621,34.278,34.4548,20600.0
2014-10-02 10:00:00,46.74,46.77,46.66,46.7,22200.0,34.4327,34.4548,34.3737,34.4032,22200.0
2014-10-02 10:30:00,46.69,46.71,46.58,46.6,23500.0,34.3958,34.4106,34.3148,34.3295,23500.0
2014-10-02 11:00:00,46.6,46.66,46.51,46.54,21600.0,34.3295,34.3737,34.2632,34.2853,21600.0
2014-10-02 11:30:00,46.54,46.57,46.41,46.55,32500.0,34.2853,34.3074,34.1896,34.2927,32500.0
2014-10-02 12:00:00,46.54,46.6,46.5,46.58,21200.0,34.2853,34.3295,34.2559,34.3148,21200.0
2014-10-02 12:30:00,46.57,46.63,46.53,46.62,27400.0,34.3074,34.3516,34.278,34.3443,27400.0
2014-10-02 13:00:00,46.64,46.78,46.6,46.75,23300.0,34.359,34.4621,34.3295,34.44,23300.0
2014-10-02 13:30:00,46.75,46.75,46.67,46.72,21500.0,34.44,34.44,34.3811,34.4179,21500.0
2014-10-02 14:00:00,46.71,46.9,46.71,46.9,19600.0,34.4106,34.5505,34.4106,34.5505,19600.0
2014-10-02 14:30:00,46.91,47.03,46.89,46.98,35800.0,34.5579,34.6463,34.5432,34.6095,35800.0
2014-10-02 15:00:00,46.97,46.97,46.81,46.86,30000.0,34.6021,34.6021,34.4842,34.5211,30000.0
2014-10-02 15:30:00,46.85,46.88,46.78,46.83,71500.0,34.5137,34.5358,34.4621,34.499,71500.0
2014-10-03 09:30:00,47.17,47.39,46.92,47.23,27300.0,34.7495,34.9115,34.5653,34.7937,27300.0
2014-10-03 10:00:00,47.24,47.33,47.23,47.26,18900.0,34.801,34.8673,34.7937,34.8158,18900.0
2014-10-03 10:30:00,47.23,47.25,47.16,47.22,21100.0,34.7937,34.8084,34.7421,34.7863,21100.0
2014-10-03 11:00:00,47.21,47.37,47.21,47.31,24700.0,34.7789,34.8968,34.7789,34.8526,24700.0
2014-10-03 11:30:00,47.31,47.4,47.29,47.4,19200.0,34.8526,34.9189,34.8379,34.9189,19200.0
2014-10-03 12:00:00,47.39,47.47,47.35,47.45,26100.0,34.9115,34.9705,34.8821,34.9557,26100.0
2014-10-03 12:30:00,47.46,47.58,47.46,47.52,29600.0,34.9631,35.0515,34.9631,35.0073,29600.0
2014-10-03 13:00:00,47.53,47.57,47.51,47.57,27600.0,35.0147,35.0441,34.9999,35.0441,27600.0
2014-10-03 13:30:00,47.56,47.6,47.52,47.57,26500.0,35.0368,35.0662,35.0073,35.0441,26500.0
2014-10-03 14:00:00,47.57,47.67,47.57,47.58,36400.0,35.0441,35.1178,35.0441,35.0515,36400.0
2014-10-03 14:30:00,47.59,47.65,47.59,47.62,26000.0,35.0589,35.1031,35.0589,35.081,26000.0
2014-10-03 15:00:00,47.61,47.65,47.57,47.61,47900.0,35.0736,35.1031,35.0441,35.0736,47900.0
2014-10-03 15:30:00,47.61,47.67,47.59,47.63,118900.0,35.0736,35.1178,35.0589,35.0883,118900.0
2014-10-06 09:30:00,47.79,48.05,47.46,47.69,17700.0,35.2062,35.3977,34.9631,35.1325,17700.0
2014-10-06 10:00:00,47.68,47.74,47.61,47.65,14600.0,35.1252,35.1694,35.0736,35.1031,14600.0
2014-10-06 10:30:00,47.64,47.74,47.62,47.67,21600.0,35.0957,35.1694,35.081,35.1178,21600.0
2014-10-06 11:00:00,47.68,47.76,47.64,47.67,24600.0,35.1252,35.1841,35.0957,35.1178,24600.0
2014-10-06 11:30:00,47.67,47.68,47.39,47.44,13400.0,35.1178,35.1252,34.9115,34.9484,13400.0
2014-10-06 12:00:00,47.45,47.51,47.42,47.43,12800.0,34.9557,34.9999,34.9336,34.941,12800.0
2014-10-06 12:30:00,47.44,47.45,47.32,47.34,13900.0,34.9484,34.9557,34.86,34.8747,13900.0
2014-10-06 13:00:00,47.34,47.51,47.31,47.49,14000.0,34.8747,34.9999,34.8526,34.9852,14000.0
2014-10-06 13:30:00,47.49,47.52,47.46,47.52,17900.0,34.9852,35.0073,34.9631,35.0073,17900.0
2014-10-06 14:00:00,47.52,47.6,47.45,47.58,14300.0,35.0073,35.0662,34.9557,35.0515,14300.0
2014-10-06 14:30:00,47.57,47.59,47.53,47.54,22700.0,35.0441,35.0589,35.0147,35.022,22700.0
2014-10-06 15:00:00,47.54,47.55,47.46,47.52,18300.0,35.022,35.0294,34.9631,35.0073,18300.0
2014-10-06 15:30:00,47.52,47.53,47.42,47.47,81200.0,35.0073,35.0147,34.9336,34.9705,81200.0
2014-10-07 09:30:00,47.15,47.32,47.11,47.2,28600.0,34.7347,34.86,34.7053,34.7716,28600.0
2014-10-07 10:00:00,47.18,47.28,47.16,47.21,10700.0,34.7568,34.8305,34.7421,34.7789,10700.0
2014-10-07 10:30:00,47.21,47.35,47.21,47.22,14400.0,34.7789,34.8821,34.7789,34.7863,14400.0
2014-10-07 11:00:00,47.2,47.21,47.03,47.09,12800.0,34.7716,34.7789,34.6463,34.6905,12800.0
2014-10-07 11:30:00,47.08,47.18,47.06,47.16,20600.0,34.6832,34.7568,34.6684,34.7421,20600.0
2014-10-07 12:00:00,47.16,47.19,47.13,47.16,59800.0,34.7421,34.7642,34.72,34.7421,59800.0
2014-10-07 12:30:00,47.16,47.21,47.15,47.2,22800.0,34.7421,34.7789,34.7347,34.7716,22800.0
2014-10-07 13:00:00,47.2,47.27,47.14,47.27,18400.0,34.7716,34.8231,34.7274,34.8231,18400.0
2014-10-07 13:30:00,47.27,47.27,47.18,47.2,13200.0,34.8231,34.8231,34.7568,34.7716,13200.0
2014-10-07 14:00:00,47.19,47.22,47.1,47.1,15500.0,34.7642,34.7863,34.6979,34.6979,15500.0
2014-10-07 14:30:00,47.1,47.1,47.04,47.05,20700.0,34.6979,34.6979,34.6537,34.6611,20700.0
2014-10-07 15:00:00,47.04,47.07,46.93,46.97,32900.0,34.6537,34.6758,34.5726,34.6021,32900.0
2014-10-07 15:30:00,46.97,47.0,46.77,46.78,110000.0,34.6021,34.6242,34.4548,34.4621,110000.0
2014-10-08 09:30:00,46.86,47.11,46.55,47.03,32200.0,34.5211,34.7053,34.2927,34.6463,32200.0
2014-10-08 10:00:00,47.06,47.13,46.95,47.13,21900.0,34.6684,34.72,34.5874,34.72,21900.0
2014-10-08 10:30:00,47.13,47.17,46.94,46.96,28000.0,34.72,34.7495,34.58,34.5948,28000.0
2014-10-08 11:00:00,46.94,47.12,46.92,47.12,20500.0,34.58,34.7126,34.5653,34.7126,20500.0
2014-10-08 11:30:00,47.11,47.15,46.94,46.99,12400.0,34.7053,34.7347,34.58,34.6169,12400.0
2014-10-08 12:00:00,46.99,47.07,46.99,47.02,22500.0,34.6169,34.6758,34.6169,34.639,22500.0
2014-10-08 12:30:00,46.99,47.07,46.99,47.05,24300.0,34.6169,34.6758,34.6169,34.6611,24300.0
2014-10-08 13:00:00,47.05,47.16,47.05,47.08,13900.0,34.6611,34.7421,34.6611,34.6832,13900.0
2014-10-08 13:30:00,47.09,47.27,47.08,47.26,18400.0,34.6905,34.8231,34.6832,34.8158,18400.0
2014-10-08 14:00:00,47.26,47.52,47.26,47.51,30400.0,34.8158,35.0073,34.8158,34.9999,30400.0
2014-10-08 14:30:00,47.52,47.58,47.42,47.48,38400.0,35.0073,35.0515,34.9336,34.9778,38400.0
2014-10-08 15:00:00,47.48,47.58,47.45,47.53,45700.0,34.9778,35.0515,34.9557,35.0147,45700.0
2014-10-08 15:30:00,47.53,47.63,47.51,47.59,88300.0,35.0147,35.0883,34.9999,35.0589,88300.0
2014-10-09 09:30:00,47.53,47.69,47.43,47.43,27900.0,35.0147,35.1325,34.941,34.941,27900.0
2014-10-09 10:00:00,47.44,47.6,47.42,47.46,15500.0,34.9484,35.0662,34.9336,34.9631,15500.0
2014-10-09 10:30:00,47.44,47.44,47.25,47.35,20400.0,34.9484,34.9484,34.8084,34.8821,20400.0
2014-10-09 11:00:00,47.32,47.32,47.17,47.19,37100.0,34.86,34.86,34.7495,34.7642,37100.0
2014-10-09 11:30:00,47.18,47.2,46.8,46.86,21900.0,34.7568,34.7716,34.4769,34.5211,21900.0
2014-10-09 12:00:00,46.86,46.9,46.7,46.7,20800.0,34.5211,34.5505,34.4032,34.4032,20800.0
2014-10-09 12:30:00,46.68,46.85,46.67,46.84,26800.0,34.3885,34.5137,34.3811,34.5063,26800.0
2014-10-09 13:00:00,46.84,46.88,46.65,46.83,45700.0,34.5063,34.5358,34.3664,34.499,45700.0
2014-10-09 13:30:00,46.81,46.96,46.77,46.81,36000.0,34.4842,34.5948,34.4548,34.4842,36000.0
2014-10-09 14:00:00,46.78,46.78,46.65,46.7,38400.0,34.4621,34.4621,34.3664,34.4032,38400.0
2014-10-09 14:30:00,46.68,46.79,46.64,46.69,35600.0,34.3885,34.4695,34.359,34.3958,35600.0
2014-10-09 15:00:00,46.69,46.8,46.64,46.78,40400.0,34.3958,34.4769,34.359,34.4621,40400.0
2014-10-09 15:30:00,46.78,46.93,46.66,46.73,137300.0,34.4621,34.5726,34.3737,34.4253,137300.0
2014-10-10 09:30:00,46.7,47.4,46.56,47.36,46600.0,34.4032,34.9189,34.3001,34.8894,46600.0
2014-10-10 10:00:00,47.36,47.36,47.08,47.12,86900.0,34.8894,34.8894,34.6832,34.7126,86900.0
2014-10-10 10:30:00,47.1,47.12,46.89,47.02,58100.0,34.6979,34.7126,34.5432,34.639,58100.0
2014-10-10 11:00:00,47.02,47.14,46.97,47.01,60100.0,34.639,34.7274,34.6021,34.6316,60100.0
2014-10-10 11:30:00,46.99,47.03,46.86,47.01,22000.0,34.6169,34.6463,34.5211,34.6316,22000.0
2014-10-10 12:00:00,47.0,47.12,47.0,47.07,20200.0,34.6242,34.7126,34.6242,34.6758,20200.0
2014-10-10 12:30:00,47.08,47.2,47.06,47.09,21700.0,34.6832,34.7716,34.6684,34.6905,21700.0
2014-10-10 13:00:00,47.09,47.12,46.96,47.0,19600.0,34.6905,34.7126,34.5948,34.6242,19600.0
2014-10-10 13:30:00,46.98,47.11,46.96,47.05,20600.0,34.6095,34.7053,34.5948,34.6611,20600.0
2014-10-10 14:00:00,47.04,47.07,46.98,47.02,16200.0,34.6537,34.6758,34.6095,34.639,16200.0
2014-10-10 14:30:00,47.04,47.06,46.93,46.97,25000.0,34.6537,34.6684,34.5726,34.6021,25000.0
2014-10-10 15:00:00,46.95,46.97,46.84,46.92,26700.0,34.5874,34.6021,34.5063,34.5653,26700.0
2014-10-10 15:30:00,46.93,46.93,46.72,46.75,93200.0,34.5726,34.5726,34.4179,34.44,93200.0
2014-10-13 09:30:00,46.82,47.15,46.82,47.01,36100.0,34.4916,34.7347,34.4916,34.6316,36100.0
2014-10-13 10:00:00,47.03,47.07,46.95,46.97,24800.0,34.6463,34.6758,34.5874,34.6021,24800.0
2014-10-13 10:30:00,46.95,47.06,46.88,46.95,36100.0,34.5874,34.6684,34.5358,34.5874,36100.0
2014-10-13 11:00:00,46.93,47.02,46.9,46.94,22700.0,34.5726,34.639,34.5505,34.58,22700.0
2014-10-13 11:30:00,46.96,46.98,46.87,46.92,23500.0,34.5948,34.6095,34.5284,34.5653,23500.0
2014-10-13 12:00:00,46.91,46.98,46.82,46.97,21000.0,34.5579,34.6095,34.4916,34.6021,21000.0
2014-10-13 12:30:00,47.01,47.08,46.98,47.05,22600.0,34.6316,34.6832,34.6095,34.6611,22600.0
2014-10-13 13:00:00,47.07,47.09,46.99,47.05,16800.0,34.6758,34.6905,34.6169,34.6611,16800.0
2014-10-13 13:30:00,47.04,47.04,46.89,46.91,14500.0,34.6537,34.6537,34.5432,34.5579,14500.0
2014-10-13 14:00:00,46.93,46.93,46.87,46.92,20300.0,34.5726,34.5726,34.5284,34.5653,20300.0
2014-10-13 14:30:00,46.93,46.96,46.87,46.91,22300.0,34.5726,34.5948,34.5284,34.5579,22300.0
2014-10-13 15:00:00,46.93,46.93,46.8,46.82,30900.0,34.5726,34.5726,34.4769,34.4916,30900.0
2014-10-13 15:30:00,46.83,46.83,46.39,46.41,154600.0,34.499,34.499,34.1748,34.1896,154600.0
2014-10-14 09:30:00,46.58,46.96,46.41,46.95,69300.0,34.3148,34.5948,34.1896,34.5874,69300.0
2014-10-14 10:00:00,46.94,46.96,46.73,46.75,34700.0,34.58,34.5948,34.4253,34.44,34700.0
2014-10-14 10:30:00,46.78,46.79,46.69,46.73,43700.0,34.4621,34.4695,34.3958,34.4253,43700.0
2014-10-14 11:00:00,46.74,46.88,46.67,46.87,35700.0,34.4327,34.5358,34.3811,34.5284,35700.0
2014-10-14 11:30:00,46.85,46.87,46.73,46.77,19800.0,34.5137,34.5284,34.4253,34.4548,19800.0
2014-10-14 12:00:00,46.79,46.8,46.71,46.71,25700.0,34.4695,34.4769,34.4106,34.4106,25700.0
2014-10-14 12:30:00,46.69,46.7,46.59,46.65,30900.0,34.3958,34.4032,34.3222,34.3664,30900.0
2014-10-14 13:00:00,46.66,46.72,46.59,46.6,23400.0,34.3737,34.4179,34.3222,34.3295,23400.0
2014-10-14 13:30:00,46.59,46.65,46.55,46.63,27300.0,34.3222,34.3664,34.2927,34.3516,27300.0
2014-10-14 14:00:00,46.62,46.69,46.59,46.61,42000.0,34.3443,34.3958,34.3222,34.3369,42000.0
2014-10-14 14:30:00,46.62,46.7,46.59,46.62,46500.0,34.3443,34.4032,34.3222,34.3443,46500.0
2014-10-14 15:00:00,46.63,46.65,46.41,46.5,42200.0,34.3516,34.3664,34.1896,34.2559,42200.0
2014-10-14 15:30:00,46.49,46.64,46.44,46.6,110000.0,34.2485,34.359,34.2117,34.3295,110000.0
2014-10-15 09:30:00,46.27,46.31,45.67,45.94,46800.0,34.0864,34.1159,33.6444,33.8433,46800.0
2014-10-15 10:00:00,45.99,46.1,45.85,46.03,28000.0,33.8802,33.9612,33.777,33.9096,28000.0
2014-10-15 10:30:00,46.01,46.04,45.69,45.78,33500.0,33.8949,33.917,33.6592,33.7255,33500.0
2014-10-15 11:00:00,45.8,45.9,45.63,45.63,28300.0,33.7402,33.8139,33.615,33.615,28300.0
2014-10-15 11:30:00,45.65,45.7,45.47,45.58,30500.0,33.6297,33.6665,33.4971,33.5781,30500.0
2014-10-15 12:00:00,45.58,45.58,45.35,45.42,30500.0,33.5781,33.5781,33.4087,33.4603,30500.0
2014-10-15 12:30:00,45.43,45.48,45.29,45.33,23900.0,33.4676,33.5045,33.3645,33.394,23900.0
2014-10-15 13:00:00,45.33,45.48,45.09,45.13,53400.0,33.394,33.5045,33.2171,33.2466,53400.0
2014-10-15 13:30:00,45.14,45.4,45.11,45.36,45200.0,33.254,33.4455,33.2319,33.4161,45200.0
2014-10-15 14:00:00,45.34,45.53,45.3,45.5,50000.0,33.4013,33.5413,33.3719,33.5192,50000.0
2014-10-15 14:30:00,45.5,45.76,45.47,45.72,38800.0,33.5192,33.7107,33.4971,33.6813,38800.0
2014-10-15 15:00:00,45.72,46.05,45.67,46.05,70800.0,33.6813,33.9244,33.6444,33.9244,70800.0
2014-10-15 15:30:00,46.09,46.33,46.03,46.13,134900.0,33.9538,34.1306,33.9096,33.9833,134900.0
2014-10-16 09:30:00,45.46,45.65,45.12,45.56,48400.0,33.4897,33.6297,33.2392,33.5634,48400.0
2014-10-16 10:00:00,45.58,45.85,45.32,45.59,38100.0,33.5781,33.777,33.3866,33.5855,38100.0
2014-10-16 10:30:00,45.61,45.91,45.61,45.74,29600.0,33.6002,33.8212,33.6002,33.696,29600.0
2014-10-16 11:00:00,45.72,45.93,45.66,45.93,20600.0,33.6813,33.836,33.6371,33.836,20600.0
2014-10-16 11:30:00,45.93,46.0,45.76,45.78,22200.0,33.836,33.8875,33.7107,33.7255,22200.0
2014-10-16 12:00:00,45.74,45.95,45.71,45.93,21700.0,33.696,33.8507,33.6739,33.836,21700.0
2014-10-16 12:30:00,45.92,45.97,45.8,45.95,21000.0,33.8286,33.8654,33.7402,33.8507,21000.0
2014-10-16 13:00:00,45.94,46.19,45.94,46.13,34500.0,33.8433,34.0275,33.8433,33.9833,34500.0
2014-10-16 13:30:00,46.13,46.23,46.08,46.12,27400.0,33.9833,34.057,33.9465,33.9759,27400.0
2014-10-16 14:00:00,46.1,46.23,46.08,46.13,35300.0,33.9612,34.057,33.9465,33.9833,35300.0
2014-10-16 14:30:00,46.15,46.19,46.0,46.02,34100.0,33.998,34.0275,33.8875,33.9023,34100.0
2014-10-16 15:00:00,46.01,46.16,45.91,46.15,43000.0,33.8949,34.0054,33.8212,33.998,43000.0
2014-10-16 15:30:00,46.14,46.24,46.05,46.08,80300.0,33.9907,34.0643,33.9244,33.9465,80300.0
2014-10-17 09:30:00,46.39,46.54,46.02,46.03,88200.0,34.1748,34.2853,33.9023,33.9096,88200.0
2014-10-17 10:00:00,46.04,46.58,46.04,46.58,32900.0,33.917,34.3148,33.917,34.3148,32900.0
2014-10-17 10:30:00,46.57,46.63,46.46,46.51,30000.0,34.3074,34.3516,34.2264,34.2632,30000.0
2014-10-17 11:00:00,46.52,46.64,46.46,46.61,32200.0,34.2706,34.359,34.2264,34.3369,32200.0
2014-10-17 11:30:00,46.6,46.75,46.55,46.7,36500.0,34.3295,34.44,34.2927,34.4032,36500.0
2014-10-17 12:00:00,46.7,46.78,46.61,46.67,29000.0,34.4032,34.4621,34.3369,34.3811,29000.0
2014-10-17 12:30:00,46.67,46.74,46.63,46.64,30200.0,34.3811,34.4327,34.3516,34.359,30200.0
2014-10-17 13:00:00,46.65,46.71,46.58,46.64,26600.0,34.3664,34.4106,34.3148,34.359,26600.0
2014-10-17 13:30:00,46.62,46.73,46.59,46.66,44400.0,34.3443,34.4253,34.3222,34.3737,44400.0
2014-10-17 14:00:00,46.65,46.65,46.47,46.52,36800.0,34.3664,34.3664,34.2338,34.2706,36800.0
2014-10-17 14:30:00,46.51,46.62,46.49,46.62,28700.0,34.2632,34.3443,34.2485,34.3443,28700.0
2014-10-17 15:00:00,46.62,46.81,46.5,46.77,39200.0,34.3443,34.4842,34.2559,34.4548,39200.0
2014-10-17 15:30:00,46.78,46.9,46.76,46.76,234900.0,34.4621,34.5505,34.4474,34.4474,234900.0
2014-10-20 09:30:00,46.6,46.95,46.56,46.84,28800.0,34.3295,34.5874,34.3001,34.5063,28800.0
2014-10-20 10:00:00,46.81,46.86,46.66,46.8,18400.0,34.4842,34.5211,34.3737,34.4769,18400.0
2014-10-20 10:30:00,46.83,46.97,46.78,46.9,29000.0,34.499,34.6021,34.4621,34.5505,29000.0
2014-10-20 11:00:00,46.88,47.08,46.85,47.03,14800.0,34.5358,34.6832,34.5137,34.6463,14800.0
2014-10-20 11:30:00,47.01,47.01,46.87,46.9,24900.0,34.6316,34.6316,34.5284,34.5505,24900.0
2014-10-20 12:00:00,46.92,46.93,46.8,46.83,24800.0,34.5653,34.5726,34.4769,34.499,24800.0
2014-10-20 12:30:00,46.83,46.83,46.71,46.72,33000.0,34.499,34.499,34.4106,34.4179,33000.0
2014-10-20 13:00:00,46.73,46.97,46.73,46.94,22900.0,34.4253,34.6021,34.4253,34.58,22900.0
2014-10-20 13:30:00,46.93,46.97,46.91,46.96,25300.0,34.5726,34.6021,34.5579,34.5948,25300.0
2014-10-20 14:00:00,46.96,47.0,46.83,46.83,32700.0,34.5948,34.6242,34.499,34.499,32700.0
2014-10-20 14:30:00,46.84,46.87,46.79,46.82,31800.0,34.5063,34.5284,34.4695,34.4916,31800.0
2014-10-20 15:00:00,46.82,46.95,46.82,46.91,41000.0,34.4916,34.5874,34.4916,34.5579,41000.0
2014-10-20 15:30:00,46.92,47.15,46.92,47.15,149500.0,34.5653,34.7347,34.5653,34.7347,149500.0
2014-10-21 09:30:00,47.39,47.67,47.36,47.61,30300.0,34.9115,35.1178,34.8894,35.0736,30300.0
2014-10-21 10:00:00,47.59,47.73,47.59,47.68,50500.0,35.0589,35.162,35.0589,35.1252,50500.0
2014-10-21 10:30:00,47.7,47.87,47.7,47.84,40900.0,35.1399,35.2651,35.1399,35.243,40900.0
2014-10-21 11:00:00,47.84,48.0,47.83,47.98,29400.0,35.243,35.3609,35.2357,35.3462,29400.0
2014-10-21 11:30:00,47.98,48.17,47.98,48.11,43700.0,35.3462,35.4861,35.3462,35.4419,43700.0
2014-10-21 12:00:00,48.1,48.14,48.06,48.08,30900.0,35.4346,35.464,35.4051,35.4198,30900.0
2014-10-21 12:30:00,48.08,48.09,48.05,48.06,42300.0,35.4198,35.4272,35.3977,35.4051,42300.0
2014-10-21 13:00:00,48.07,48.13,48.05,48.13,22800.0,35.4125,35.4567,35.3977,35.4567,22800.0
2014-10-21 13:30:00,48.14,48.22,48.14,48.15,33500.0,35.464,35.523,35.464,35.4714,33500.0
2014-10-21 14:00:00,48.16,48.2,48.14,48.15,23700.0,35.4788,35.5082,35.464,35.4714,23700.0
2014-10-21 14:30:00,48.14,48.18,48.11,48.14,28400.0,35.464,35.4935,35.4419,35.464,28400.0
2014-10-21 15:00:00,48.13,48.27,48.12,48.27,35800.0,35.4567,35.5598,35.4493,35.5598,35800.0
2014-10-21 15:30:00,48.27,48.27,48.17,48.2,120700.0,35.5598,35.5598,35.4861,35.5082,120700.0
2014-10-22 09:30:00,48.27,48.55,48.25,48.4,19400.0,35.5598,35.7661,35.5451,35.6556,19400.0
2014-10-22 10:00:00,48.39,48.4,48.24,48.33,28700.0,35.6482,35.6556,35.5377,35.604,28700.0
2014-10-22 10:30:00,48.34,48.35,48.27,48.33,25100.0,35.6114,35.6187,35.5598,35.604,25100.0
2014-10-22 11:00:00,48.34,48.55,48.34,48.5,27500.0,35.6114,35.7661,35.6114,35.7292,27500.0
2014-10-22 11:30:00,48.48,48.57,48.46,48.53,23500.0,35.7145,35.7808,35.6998,35.7513,23500.0
2014-10-22 12:00:00,48.53,48.53,48.33,48.38,30400.0,35.7513,35.7513,35.604,35.6408,30400.0
2014-10-22 12:30:00,48.37,48.39,48.23,48.29,39100.0,35.6335,35.6482,35.5303,35.5745,39100.0
2014-10-22 13:00:00,48.29,48.3,48.1,48.11,17800.0,35.5745,35.5819,35.4346,35.4419,17800.0
2014-10-22 13:30:00,48.11,48.17,48.08,48.11,23000.0,35.4419,35.4861,35.4198,35.4419,23000.0
2014-10-22 14:00:00,48.11,48.25,48.08,48.2,29800.0,35.4419,35.5451,35.4198,35.5082,29800.0
2014-10-22 14:30:00,48.2,48.34,48.16,48.34,30700.0,35.5082,35.6114,35.4788,35.6114,30700.0
2014-10-22 15:00:00,48.33,48.36,48.27,48.34,38000.0,35.604,35.6261,35.5598,35.6114,38000.0
2014-10-22 15:30:00,48.33,48.33,48.1,48.13,102900.0,35.604,35.604,35.4346,35.4567,102900.0
2014-10-23 09:30:00,48.55,48.71,48.33,48.39,22500.0,35.7661,35.8839,35.604,35.6482,22500.0
2014-10-23 10:00:00,48.41,48.46,48.37,48.38,21300.0,35.6629,35.6998,35.6335,35.6408,21300.0
2014-10-23 10:30:00,48.38,48.49,48.3,48.46,29000.0,35.6408,35.7219,35.5819,35.6998,29000.0
2014-10-23 11:00:00,48.48,48.56,48.4,48.41,28100.0,35.7145,35.7734,35.6556,35.6629,28100.0
2014-10-23 11:30:00,48.41,48.47,48.38,48.46,21400.0,35.6629,35.7071,35.6408,35.6998,21400.0
2014-10-23 12:00:00,48.46,48.52,48.45,48.52,18700.0,35.6998,35.744,35.6924,35.744,18700.0
2014-10-23 12:30:00,48.5,48.5,48.34,48.39,14800.0,35.7292,35.7292,35.6114,35.6482,14800.0
2014-10-23 13:00:00,48.39,48.46,48.37,48.46,15400.0,35.6482,35.6998,35.6335,35.6998,15400.0
2014-10-23 13:30:00,48.44,48.56,48.44,48.51,20200.0,35.685,35.7734,35.685,35.7366,20200.0
2014-10-23 14:00:00,48.51,48.67,48.5,48.65,30500.0,35.7366,35.8545,35.7292,35.8397,30500.0
2014-10-23 14:30:00,48.64,48.65,48.37,48.49,43500.0,35.8324,35.8397,35.6335,35.7219,43500.0
2014-10-23 15:00:00,48.47,48.47,48.29,48.32,39500.0,35.7071,35.7071,35.5745,35.5966,39500.0
2014-10-23 15:30:00,48.3,48.43,48.22,48.3,77600.0,35.5819,35.6777,35.523,35.5819,77600.0
2014-10-24 09:30:00,48.31,48.62,48.27,48.35,13000.0,35.5893,35.8176,35.5598,35.6187,13000.0
2014-10-24 10:00:00,48.29,48.44,48.27,48.3,20000.0,35.5745,35.685,35.5598,35.5819,20000.0
2014-10-24 10:30:00,48.32,48.38,48.32,48.36,36000.0,35.5966,35.6408,35.5966,35.6261,36000.0
2014-10-24 11:00:00,48.36,48.48,48.34,48.45,23600.0,35.6261,35.7145,35.6114,35.6924,23600.0
2014-10-24 11:30:00,48.44,48.59,48.41,48.55,20700.0,35.685,35.7955,35.6629,35.7661,20700.0
2014-10-24 12:00:00,48.55,48.62,48.53,48.57,24900.0,35.7661,35.8176,35.7513,35.7808,24900.0
2014-10-24 12:30:00,48.57,48.59,48.47,48.51,28200.0,35.7808,35.7955,35.7071,35.7366,28200.0
2014-10-24 13:00:00,48.5,48.52,48.45,48.49,21600.0,35.7292,35.744,35.6924,35.7219,21600.0
2014-10-24 13:30:00,48.47,48.56,48.47,48.55,18900.0,35.7071,35.7734,35.7071,35.7661,18900.0
2014-10-24 14:00:00,48.55,48.61,48.55,48.57,23600.0,35.7661,35.8103,35.7661,35.7808,23600.0
2014-10-24 14:30:00,48.58,48.69,48.57,48.65,25300.0,35.7882,35.8692,35.7808,35.8397,25300.0
2014-10-24 15:00:00,48.66,48.68,48.6,48.63,19400.0,35.8471,35.8618,35.8029,35.825,19400.0
2014-10-24 15:30:00,48.64,48.77,48.63,48.73,100700.0,35.8324,35.9282,35.825,35.8987,100700.0
2014-10-27 09:30:00,48.52,48.73,48.41,48.7,26700.0,35.744,35.8987,35.6629,35.8766,26700.0
2014-10-27 10:00:00,48.68,48.86,48.61,48.78,21700.0,35.8618,35.9945,35.8103,35.9355,21700.0
2014-10-27 10:30:00,48.78,48.91,48.72,48.89,17100.0,35.9355,36.0313,35.8913,36.0166,17100.0
2014-10-27 11:00:00,48.88,48.98,48.83,48.83,13200.0,36.0092,36.0829,35.9724,35.9724,13200.0
2014-10-27 11:30:00,48.83,48.89,48.73,48.73,18800.0,35.9724,36.0166,35.8987,35.8987,18800.0
2014-10-27 12:00:00,48.73,48.89,48.73,48.86,11000.0,35.8987,36.0166,35.8987,35.9945,11000.0
2014-10-27 12:30:00,48.86,48.91,48.82,48.89,14200.0,35.9945,36.0313,35.965,36.0166,14200.0
2014-10-27 13:00:00,48.89,48.96,48.85,48.91,18300.0,36.0166,36.0681,35.9871,36.0313,18300.0
2014-10-27 13:30:00,48.92,48.95,48.88,48.95,11600.0,36.0387,36.0608,36.0092,36.0608,11600.0
2014-10-27 14:00:00,48.95,48.99,48.92,48.95,14400.0,36.0608,36.0902,36.0387,36.0608,14400.0
2014-10-27 14:30:00,48.94,48.98,48.89,48.92,18800.0,36.0534,36.0829,36.0166,36.0387,18800.0
2014-10-27 15:00:00,48.93,49.0,48.89,48.98,24500.0,36.046,36.0976,36.0166,36.0829,24500.0
2014-10-27 15:30:00,48.97,49.05,48.94,49.01,92800.0,36.0755,36.1344,36.0534,36.105,92800.0
2014-10-28 09:30:00,49.11,49.29,49.04,49.14,15300.0,36.1786,36.3112,36.1271,36.2007,15300.0
2014-10-28 10:00:00,49.13,49.22,49.07,49.09,18100.0,36.1934,36.2597,36.1492,36.1639,18100.0
2014-10-28 10:30:00,49.08,49.1,48.95,48.98,22700.0,36.1565,36.1713,36.0608,36.0829,22700.0
2014-10-28 11:00:00,48.98,49.11,48.97,49.11,27700.0,36.0829,36.1786,36.0755,36.1786,27700.0
2014-10-28 11:30:00,49.11,49.13,49.05,49.09,25800.0,36.1786,36.1934,36.1344,36.1639,25800.0
2014-10-28 12:00:00,49.08,49.11,49.04,49.08,15800.0,36.1565,36.1786,36.1271,36.1565,15800.0
2014-10-28 12:30:00,49.1,49.11,49.03,49.1,18600.0,36.1713,36.1786,36.1197,36.1713,18600.0
2014-10-28 13:00:00,49.1,49.17,49.08,49.08,18600.0,36.1713,36.2228,36.1565,36.1565,18600.0
2014-10-28 13:30:00,49.1,49.1,49.01,49.05,24100.0,36.1713,36.1713,36.105,36.1344,24100.0
2014-10-28 14:00:00,49.05,49.09,49.0,49.08,20600.0,36.1344,36.1639,36.0976,36.1565,20600.0
2014-10-28 14:30:00,49.1,49.16,49.07,49.16,24300.0,36.1713,36.2155,36.1492,36.2155,24300.0
2014-10-28 15:00:00,49.16,49.27,49.16,49.23,41900.0,36.2155,36.2965,36.2155,36.267,41900.0
2014-10-28 15:30:00,49.23,49.33,49.19,49.31,88700.0,36.267,36.3407,36.2376,36.326,88700.0
2014-10-29 09:30:00,49.24,49.58,48.96,49.57,56700.0,36.2744,36.5249,36.0681,36.5175,56700.0
2014-10-29 10:00:00,49.57,49.6,49.29,49.46,51300.0,36.5175,36.5396,36.3112,36.4365,51300.0
2014-10-29 10:30:00,49.47,49.53,49.19,49.36,38500.0,36.4438,36.488,36.2376,36.3628,38500.0
2014-10-29 11:00:00,49.35,49.36,49.2,49.3,25000.0,36.3554,36.3628,36.2449,36.3186,25000.0
2014-10-29 11:30:00,49.3,49.32,49.24,49.29,20200.0,36.3186,36.3333,36.2744,36.3112,20200.0
2014-10-29 12:00:00,49.28,49.29,49.07,49.15,33800.0,36.3039,36.3112,36.1492,36.2081,33800.0
2014-10-29 12:30:00,49.14,49.15,48.95,49.1,27500.0,36.2007,36.2081,36.0608,36.1713,27500.0
2014-10-29 13:00:00,49.1,49.18,49.02,49.18,22300.0,36.1713,36.2302,36.1123,36.2302,22300.0
2014-10-29 13:30:00,49.18,49.3,49.01,49.26,21900.0,36.2302,36.3186,36.105,36.2891,21900.0
2014-10-29 14:00:00,49.23,49.33,49.01,49.29,36700.0,36.267,36.3407,36.105,36.3112,36700.0
2014-10-29 14:30:00,49.29,49.38,49.19,49.32,41000.0,36.3112,36.3775,36.2376,36.3333,41000.0
2014-10-29 15:00:00,49.31,49.35,49.12,49.29,56700.0,36.326,36.3554,36.186,36.3112,56700.0
2014-10-29 15:30:00,49.29,49.52,49.29,49.44,132900.0,36.3112,36.4807,36.3112,36.4217,132900.0
2014-10-30 09:30:00,49.34,49.54,49.1,49.43,32900.0,36.3481,36.4954,36.1713,36.4144,32900.0
2014-10-30 10:00:00,49.4,49.52,49.35,49.5,17400.0,36.3923,36.4807,36.3554,36.4659,17400.0
2014-10-30 10:30:00,49.53,49.62,49.47,49.61,25900.0,36.488,36.5543,36.4438,36.547,25900.0
2014-10-30 11:00:00,49.63,49.73,49.57,49.59,23500.0,36.5617,36.6354,36.5175,36.5322,23500.0
2014-10-30 11:30:00,49.57,49.78,49.57,49.75,18500.0,36.5175,36.6722,36.5175,36.6501,18500.0
2014-10-30 12:00:00,49.74,49.75,49.63,49.69,18000.0,36.6427,36.6501,36.5617,36.6059,18000.0
2014-10-30 12:30:00,49.7,49.74,49.66,49.68,14700.0,36.6133,36.6427,36.5838,36.5985,14700.0
2014-10-30 13:00:00,49.68,49.92,49.68,49.9,32200.0,36.5985,36.7753,36.5985,36.7606,32200.0
2014-10-30 13:30:00,49.86,49.97,49.83,49.93,8600.0,36.7311,36.8122,36.709,36.7827,8600.0
2014-10-30 14:00:00,49.9,50.02,49.9,49.93,26300.0,36.7606,36.849,36.7606,36.7827,26300.0
2014-10-30 14:30:00,49.95,49.99,49.74,49.77,12300.0,36.7974,36.8269,36.6427,36.6648,12300.0
2014-10-30 15:00:00,49.79,49.82,49.66,49.71,26800.0,36.6796,36.7017,36.5838,36.6206,26800.0
2014-10-30 15:30:00,49.72,49.93,49.72,49.91,76400.0,36.628,36.7827,36.628,36.768,76400.0
2014-10-31 09:30:00,50.55,50.62,50.24,50.31,39900.0,37.2395,37.291,37.0111,37.0626,39900.0
2014-10-31 10:00:00,50.32,50.45,50.27,50.45,21800.0,37.07,37.1658,37.0332,37.1658,21800.0
2014-10-31 10:30:00,50.43,50.45,50.35,50.43,27800.0,37.151,37.1658,37.0921,37.151,27800.0
2014-10-31 11:00:00,50.41,50.52,50.39,50.51,18800.0,37.1363,37.2174,37.1216,37.21,18800.0
2014-10-31 11:30:00,50.51,50.53,50.38,50.4,35400.0,37.21,37.2247,37.1142,37.1289,35400.0
2014-10-31 12:00:00,50.4,50.4,50.21,50.23,21200.0,37.1289,37.1289,36.989,37.0037,21200.0
2014-10-31 12:30:00,50.24,50.27,50.2,50.23,22600.0,37.0111,37.0332,36.9816,37.0037,22600.0
2014-10-31 13:00:00,50.22,50.31,50.22,50.25,25100.0,36.9963,37.0626,36.9963,37.0184,25100.0
2014-10-31 13:30:00,50.26,50.27,50.14,50.16,20700.0,37.0258,37.0332,36.9374,36.9521,20700.0
2014-10-31 14:00:00,50.16,50.31,50.16,50.29,13700.0,36.9521,37.0626,36.9521,37.0479,13700.0
2014-10-31 14:30:00,50.3,50.32,50.23,50.28,19100.0,37.0553,37.07,37.0037,37.0405,19100.0
2014-10-31 15:00:00,50.28,50.31,50.24,50.3,35900.0,37.0405,37.0626,37.0111,37.0553,35900.0
2014-10-31 15:30:00,50.3,50.48,50.29,50.47,177200.0,37.0553,37.1879,37.0479,37.1805,177200.0
2014-11-03 09:30:00,50.47,50.7,49.7,50.51,51000.0,37.1805,37.35,36.6133,37.21,51000.0
2014-11-03 10:00:00,50.53,50.61,50.49,50.55,41300.0,37.2247,37.2837,37.1953,37.2395,41300.0
2014-11-03 10:30:00,50.55,50.65,50.54,50.6,16300.0,37.2395,37.3131,37.2321,37.2763,16300.0
2014-11-03 11:00:00,50.61,50.67,50.54,50.6,22300.0,37.2837,37.3279,37.2321,37.2763,22300.0
2014-11-03 11:30:00,50.57,50.63,50.56,50.58,19000.0,37.2542,37.2984,37.2468,37.2616,19000.0
2014-11-03 12:00:00,50.57,50.7,50.56,50.7,21700.0,37.2542,37.35,37.2468,37.35,21700.0
2014-11-03 12:30:00,50.71,50.75,50.69,50.73,28100.0,37.3573,37.3868,37.3426,37.3721,28100.0
2014-11-03 13:00:00,50.73,50.76,50.72,50.74,19200.0,37.3721,37.3942,37.3647,37.3794,19200.0
2014-11-03 13:30:00,50.74,50.77,50.69,50.71,29700.0,37.3794,37.4015,37.3426,37.3573,29700.0
2014-11-03 14:00:00,50.7,50.7,50.64,50.64,23300.0,37.35,37.35,37.3058,37.3058,23300.0
2014-11-03 14:30:00,50.64,50.64,50.57,50.57,31600.0,37.3058,37.3058,37.2542,37.2542,31600.0
2014-11-03 15:00:00,50.56,50.59,50.41,50.42,61300.0,37.2468,37.2689,37.1363,37.1437,61300.0
2014-11-03 15:30:00,50.43,50.61,50.41,50.59,136800.0,37.151,37.2837,37.1363,37.2689,136800.0
2014-11-04 09:30:00,50.56,50.76,50.5,50.75,17800.0,37.2468,37.3942,37.2026,37.3868,17800.0
2014-11-04 10:00:00,50.73,50.88,50.73,50.78,16500.0,37.3721,37.4826,37.3721,37.4089,16500.0
2014-11-04 10:30:00,50.75,50.78,50.59,50.59,9900.0,37.3868,37.4089,37.2689,37.2689,9900.0
2014-11-04 11:00:00,50.58,50.63,50.55,50.63,8500.0,37.2616,37.2984,37.2395,37.2984,8500.0
2014-11-04 11:30:00,50.62,50.7,50.58,50.7,12400.0,37.291,37.35,37.2616,37.35,12400.0
2014-11-04 12:00:00,50.7,50.91,50.7,50.89,14200.0,37.35,37.5047,37.35,37.4899,14200.0
2014-11-04 12:30:00,50.89,50.94,50.8,50.86,25200.0,37.4899,37.5268,37.4236,37.4678,25200.0
2014-11-04 13:00:00,50.87,50.88,50.79,50.81,9600.0,37.4752,37.4826,37.4163,37.431,9600.0
2014-11-04 13:30:00,50.8,50.9,50.75,50.89,6000.0,37.4236,37.4973,37.3868,37.4899,6000.0
2014-11-04 14:00:00,50.9,50.9,50.8,50.8,12800.0,37.4973,37.4973,37.4236,37.4236,12800.0
2014-11-04 14:30:00,50.79,50.87,50.75,50.87,14300.0,37.4163,37.4752,37.3868,37.4752,14300.0
2014-11-04 15:00:00,50.88,50.88,50.79,50.8,16900.0,37.4826,37.4826,37.4163,37.4236,16900.0
2014-11-04 15:30:00,50.81,50.93,50.78,50.9,101100.0,37.431,37.5194,37.4089,37.4973,101100.0
2014-11-05 09:30:00,51.12,51.12,50.93,51.06,18600.0,37.6594,37.6594,37.5194,37.6152,18600.0
2014-11-05 10:00:00,51.08,51.11,50.98,50.99,13700.0,37.6299,37.652,37.5562,37.5636,13700.0
2014-11-05 10:30:00,50.97,50.99,50.76,50.86,17800.0,37.5489,37.5636,37.3942,37.4678,17800.0
2014-11-05 11:00:00,50.87,50.94,50.87,50.94,15100.0,37.4752,37.5268,37.4752,37.5268,15100.0
2014-11-05 11:30:00,50.93,50.97,50.93,50.97,11000.0,37.5194,37.5489,37.5194,37.5489,11000.0
2014-11-05 12:00:00,50.97,51.03,50.93,50.93,15800.0,37.5489,37.5931,37.5194,37.5194,15800.0
2014-11-05 12:30:00,50.93,50.99,50.93,50.97,37600.0,37.5194,37.5636,37.5194,37.5489,37600.0
2014-11-05 13:00:00,50.97,50.98,50.9,50.92,20600.0,37.5489,37.5562,37.4973,37.512,20600.0
2014-11-05 13:30:00,50.92,50.93,50.81,50.84,15100.0,37.512,37.5194,37.431,37.4531,15100.0
2014-11-05 14:00:00,50.83,50.9,50.82,50.9,22900.0,37.4457,37.4973,37.4384,37.4973,22900.0
2014-11-05 14:30:00,50.9,50.96,50.9,50.96,18100.0,37.4973,37.5415,37.4973,37.5415,18100.0
2014-11-05 15:00:00,50.97,50.99,50.9,50.92,20200.0,37.5489,37.5636,37.4973,37.512,20200.0
2014-11-05 15:30:00,50.92,51.12,50.91,51.1,117800.0,37.512,37.6594,37.5047,37.6446,117800.0
2014-11-06 09:30:00,51.1,51.1,50.84,50.89,25300.0,37.6446,37.6446,37.4531,37.4899,25300.0
2014-11-06 10:00:00,50.92,50.92,50.76,50.88,10900.0,37.512,37.512,37.3942,37.4826,10900.0
2014-11-06 10:30:00,50.88,51.0,50.83,50.97,14300.0,37.4826,37.571,37.4457,37.5489,14300.0
2014-11-06 11:00:00,50.95,51.07,50.95,51.04,8800.0,37.5341,37.6225,37.5341,37.6004,8800.0
2014-11-06 11:30:00,51.06,51.08,51.02,51.03,9200.0,37.6152,37.6299,37.5857,37.5931,9200.0
2014-11-06 12:00:00,51.03,51.11,51.03,51.1,4000.0,37.5931,37.652,37.5931,37.6446,4000.0
2014-11-06 12:30:00,51.1,51.14,51.08,51.13,5000.0,37.6446,37.6741,37.6299,37.6667,5000.0
2014-11-06 13:00:00,51.13,51.17,51.09,51.17,9300.0,37.6667,37.6962,37.6373,37.6962,9300.0
2014-11-06 13:30:00,51.15,51.15,51.11,51.12,12600.0,37.6815,37.6815,37.652,37.6594,12600.0
2014-11-06 14:00:00,51.11,51.11,51.05,51.07,12600.0,37.652,37.652,37.6078,37.6225,12600.0
2014-11-06 14:30:00,51.07,51.08,51.02,51.07,15000.0,37.6225,37.6299,37.5857,37.6225,15000.0
2014-11-06 15:00:00,51.07,51.09,51.03,51.09,12200.0,37.6225,37.6373,37.5931,37.6373,12200.0
2014-11-06 15:30:00,51.09,51.22,51.07,51.16,56300.0,37.6373,37.733,37.6225,37.6888,56300.0
2014-11-07 09:30:00,51.1,51.1,50.86,51.02,21600.0,37.6446,37.6446,37.4678,37.5857,21600.0
2014-11-07 10:00:00,51.06,51.27,51.02,51.18,23000.0,37.6152,37.7699,37.5857,37.7036,23000.0
2014-11-07 10:30:00,51.2,51.27,51.15,51.24,8100.0,37.7183,37.7699,37.6815,37.7478,8100.0
2014-11-07 11:00:00,51.26,51.29,51.17,51.2,13900.0,37.7625,37.7846,37.6962,37.7183,13900.0
2014-11-07 11:30:00,51.22,51.26,51.18,51.23,11900.0,37.733,37.7625,37.7036,37.7404,11900.0
2014-11-07 12:00:00,51.22,51.26,51.21,51.23,5300.0,37.733,37.7625,37.7257,37.7404,5300.0
2014-11-07 12:30:00,51.22,51.22,51.15,51.17,11400.0,37.733,37.733,37.6815,37.6962,11400.0
2014-11-07 13:00:00,51.17,51.25,51.14,51.22,12400.0,37.6962,37.7551,37.6741,37.733,12400.0
2014-11-07 13:30:00,51.26,51.26,51.16,51.19,13800.0,37.7625,37.7625,37.6888,37.7109,13800.0
2014-11-07 14:00:00,51.19,51.19,51.07,51.08,45600.0,37.7109,37.7109,37.6225,37.6299,45600.0
2014-11-07 14:30:00,51.07,51.18,51.07,51.14,16500.0,37.6225,37.7036,37.6225,37.6741,16500.0
2014-11-07 15:00:00,51.15,51.17,51.1,51.13,23200.0,37.6815,37.6962,37.6446,37.6667,23200.0
2014-11-07 15:30:00,51.12,51.21,51.08,51.12,104100.0,37.6594,37.7257,37.6299,37.6594,104100.0
2014-11-10 09:30:00,51.18,51.33,51.11,51.23,16900.0,37.7036,37.8141,37.652,37.7404,16900.0
2014-11-10 10:00:00,51.27,51.34,51.14,51.14,13500.0,37.7699,37.8214,37.6741,37.6741,13500.0
2014-11-10 10:30:00,51.16,51.31,51.16,51.29,11100.0,37.6888,37.7993,37.6888,37.7846,11100.0
2014-11-10 11:00:00,51.29,51.33,51.21,51.26,13000.0,37.7846,37.8141,37.7257,37.7625,13000.0
2014-11-10 11:30:00,51.27,51.35,51.23,51.28,21800.0,37.7699,37.8288,37.7404,37.7772,21800.0
2014-11-10 12:00:00,51.28,51.33,51.2,51.21,8700.0,37.7772,37.8141,37.7183,37.7257,8700.0
2014-11-10 12:30:00,51.22,51.24,51.11,51.15,20300.0,37.733,37.7478,37.652,37.6815,20300.0
2014-11-10 13:00:00,51.15,51.21,51.12,51.2,11200.0,37.6815,37.7257,37.6594,37.7183,11200.0
2014-11-10 13:30:00,51.2,51.23,51.18,51.21,5300.0,37.7183,37.7404,37.7036,37.7257,5300.0
2014-11-10 14:00:00,51.2,51.25,51.19,51.23,9600.0,37.7183,37.7551,37.7109,37.7404,9600.0
2014-11-10 14:30:00,51.23,51.28,51.23,51.27,12200.0,37.7404,37.7772,37.7404,37.7699,12200.0
2014-11-10 15:00:00,51.28,51.35,51.28,51.31,11000.0,37.7772,37.8288,37.7772,37.7993,11000.0
2014-11-10 15:30:00,51.31,51.43,51.3,51.43,36000.0,37.7993,37.8877,37.792,37.8877,36000.0
2014-11-11 09:30:00,51.34,51.43,51.23,51.23,20000.0,37.8214,37.8877,37.7404,37.7404,20000.0
2014-11-11 10:00:00,51.26,51.29,51.14,51.28,38100.0,37.7625,37.7846,37.6741,37.7772,38100.0
2014-11-11 10:30:00,51.27,51.27,51.2,51.23,21200.0,37.7699,37.7699,37.7183,37.7404,21200.0
2014-11-11 11:00:00,51.22,51.31,51.22,51.27,20300.0,37.733,37.7993,37.733,37.7699,20300.0
2014-11-11 11:30:00,51.27,51.29,51.23,51.24,16100.0,37.7699,37.7846,37.7404,37.7478,16100.0
2014-11-11 12:00:00,51.24,51.26,51.18,51.19,21800.0,37.7478,37.7625,37.7036,37.7109,21800.0
2014-11-11 12:30:00,51.19,51.21,51.16,51.18,12300.0,37.7109,37.7257,37.6888,37.7036,12300.0
2014-11-11 13:00:00,51.17,51.17,51.08,51.13,12400.0,37.6962,37.6962,37.6299,37.6667,12400.0
2014-11-11 13:30:00,51.12,51.14,51.05,51.1,11100.0,37.6594,37.6741,37.6078,37.6446,11100.0
2014-11-11 14:00:00,51.1,51.1,51.02,51.05,15100.0,37.6446,37.6446,37.5857,37.6078,15100.0
2014-11-11 14:30:00,51.04,51.07,51.01,51.02,15600.0,37.6004,37.6225,37.5783,37.5857,15600.0
2014-11-11 15:00:00,51.02,51.06,51.0,51.03,43100.0,37.5857,37.6152,37.571,37.5931,43100.0
2014-11-11 15:30:00,51.03,51.2,51.02,51.18,101700.0,37.5931,37.7183,37.5857,37.7036,101700.0
2014-11-12 09:30:00,51.09,51.13,50.82,51.13,17500.0,37.6373,37.6667,37.4384,37.6667,17500.0
2014-11-12 10:00:00,51.13,51.18,51.07,51.13,13100.0,37.6667,37.7036,37.6225,37.6667,13100.0
2014-11-12 10:30:00,51.1,51.22,51.08,51.19,12800.0,37.6446,37.733,37.6299,37.7109,12800.0
2014-11-12 11:00:00,51.2,51.2,51.12,51.15,9600.0,37.7183,37.7183,37.6594,37.6815,9600.0
2014-11-12 11:30:00,51.18,51.31,51.17,51.29,21100.0,37.7036,37.7993,37.6962,37.7846,21100.0
2014-11-12 12:00:00,51.27,51.36,51.26,51.35,10100.0,37.7699,37.8362,37.7625,37.8288,10100.0
2014-11-12 12:30:00,51.35,51.35,51.31,51.35,6700.0,37.8288,37.8288,37.7993,37.8288,6700.0
2014-11-12 13:00:00,51.35,51.39,51.34,51.37,6300.0,37.8288,37.8583,37.8214,37.8435,6300.0
2014-11-12 13:30:00,51.38,51.38,51.3,51.31,10500.0,37.8509,37.8509,37.792,37.7993,10500.0
2014-11-12 14:00:00,51.3,51.36,51.3,51.36,11100.0,37.792,37.8362,37.792,37.8362,11100.0
2014-11-12 14:30:00,51.35,51.36,51.28,51.28,13500.0,37.8288,37.8362,37.7772,37.7772,13500.0
2014-11-12 15:00:00,51.28,51.34,51.24,51.33,20700.0,37.7772,37.8214,37.7478,37.8141,20700.0
2014-11-12 15:30:00,51.35,51.37,51.26,51.26,92900.0,37.8288,37.8435,37.7625,37.7625,92900.0
2014-11-13 09:30:00,51.39,51.5,51.17,51.42,13500.0,37.8583,37.9393,37.6962,37.8804,13500.0
2014-11-13 10:00:00,51.42,51.54,51.39,51.53,30700.0,37.8804,37.9688,37.8583,37.9614,30700.0
2014-11-13 10:30:00,51.53,51.67,51.52,51.63,12500.0,37.9614,38.0645,37.954,38.0351,12500.0
2014-11-13 11:00:00,51.61,51.64,51.51,51.55,22100.0,38.0203,38.0424,37.9467,37.9761,22100.0
2014-11-13 11:30:00,51.54,51.55,51.48,51.51,9400.0,37.9688,37.9761,37.9246,37.9467,9400.0
2014-11-13 12:00:00,51.52,51.53,51.47,51.52,10900.0,37.954,37.9614,37.9172,37.954,10900.0
2014-11-13 12:30:00,51.51,51.51,51.31,51.31,12100.0,37.9467,37.9467,37.7993,37.7993,12100.0
2014-11-13 13:00:00,51.32,51.32,51.18,51.21,14800.0,37.8067,37.8067,37.7036,37.7257,14800.0
2014-11-13 13:30:00,51.19,51.26,51.17,51.23,7200.0,37.7109,37.7625,37.6962,37.7404,7200.0
2014-11-13 14:00:00,51.25,51.28,51.2,51.23,10900.0,37.7551,37.7772,37.7183,37.7404,10900.0
2014-11-13 14:30:00,51.24,51.3,51.23,51.29,13800.0,37.7478,37.792,37.7404,37.7846,13800.0
2014-11-13 15:00:00,51.29,51.42,51.29,51.34,20200.0,37.7846,37.8804,37.7846,37.8214,20200.0
2014-11-13 15:30:00,51.35,51.41,51.33,51.37,44400.0,37.8288,37.873,37.8141,37.8435,44400.0
2014-11-14 09:30:00,51.2,51.48,51.17,51.25,16500.0,37.7183,37.9246,37.6962,37.7551,16500.0
2014-11-14 10:00:00,51.26,51.41,51.26,51.37,10700.0,37.7625,37.873,37.7625,37.8435,10700.0
2014-11-14 10:30:00,51.39,51.4,51.3,51.38,11900.0,37.8583,37.8656,37.792,37.8509,11900.0
2014-11-14 11:00:00,51.37,51.42,51.34,51.38,24500.0,37.8435,37.8804,37.8214,37.8509,24500.0
2014-11-14 11:30:00,51.38,51.38,51.26,51.28,14900.0,37.8509,37.8509,37.7625,37.7772,14900.0
2014-11-14 12:00:00,51.27,51.27,51.18,51.23,9200.0,37.7699,37.7699,37.7036,37.7404,9200.0
2014-11-14 12:30:00,51.24,51.24,51.14,51.15,7200.0,37.7478,37.7478,37.6741,37.6815,7200.0
2014-11-14 13:00:00,51.14,51.14,51.05,51.06,5000.0,37.6741,37.6741,37.6078,37.6152,5000.0
2014-11-14 13:30:00,51.06,51.06,50.98,50.99,11600.0,37.6152,37.6152,37.5562,37.5636,11600.0
2014-11-14 14:00:00,50.98,51.02,50.96,51.0,10000.0,37.5562,37.5857,37.5415,37.571,10000.0
2014-11-14 14:30:00,51.0,51.01,50.95,50.97,12500.0,37.571,37.5783,37.5341,37.5489,12500.0
2014-11-14 15:00:00,50.97,50.97,50.91,50.94,14300.0,37.5489,37.5489,37.5047,37.5268,14300.0
2014-11-14 15:30:00,50.94,51.04,50.93,51.04,55400.0,37.5268,37.6004,37.5194,37.6004,55400.0
2014-11-17 09:30:00,50.8,50.99,50.76,50.8,27800.0,37.4236,37.5636,37.3942,37.4236,27800.0
2014-11-17 10:00:00,50.79,50.9,50.72,50.88,24000.0,37.4163,37.4973,37.3647,37.4826,24000.0
2014-11-17 10:30:00,50.87,50.88,50.75,50.86,15500.0,37.4752,37.4826,37.3868,37.4678,15500.0
2014-11-17 11:00:00,50.86,50.93,50.84,50.88,11800.0,37.4678,37.5194,37.4531,37.4826,11800.0
2014-11-17 11:30:00,50.85,50.87,50.8,50.81,8700.0,37.4605,37.4752,37.4236,37.431,8700.0
2014-11-17 12:00:00,50.83,50.91,50.77,50.91,18700.0,37.4457,37.5047,37.4015,37.5047,18700.0
2014-11-17 12:30:00,50.91,50.96,50.91,50.95,12100.0,37.5047,37.5415,37.5047,37.5341,12100.0
2014-11-17 13:00:00,50.96,51.0,50.95,50.99,8800.0,37.5415,37.571,37.5341,37.5636,8800.0
2014-11-17 13:30:00,50.98,50.99,50.92,50.97,8800.0,37.5562,37.5636,37.512,37.5489,8800.0
2014-11-17 14:00:00,50.99,51.01,50.94,50.98,7900.0,37.5636,37.5783,37.5268,37.5562,7900.0
2014-11-17 14:30:00,50.98,50.99,50.94,50.95,9900.0,37.5562,37.5636,37.5268,37.5341,9900.0
2014-11-17 15:00:00,50.95,50.97,50.92,50.96,8300.0,37.5341,37.5489,37.512,37.5415,8300.0
2014-11-17 15:30:00,50.96,51.04,50.94,50.99,64300.0,37.5415,37.6004,37.5268,37.5636,64300.0
2014-11-18 09:30:00,50.99,51.08,50.86,51.08,13000.0,37.5636,37.6299,37.4678,37.6299,13000.0
2014-11-18 10:00:00,51.07,51.25,51.04,51.23,9200.0,37.6225,37.7551,37.6004,37.7404,9200.0
2014-11-18 10:30:00,51.24,51.29,51.2,51.26,15200.0,37.7478,37.7846,37.7183,37.7625,15200.0
2014-11-18 11:00:00,51.28,51.32,51.25,51.27,9900.0,37.7772,37.8067,37.7551,37.7699,9900.0
2014-11-18 11:30:00,51.26,51.33,51.26,51.28,13000.0,37.7625,37.8141,37.7625,37.7772,13000.0
2014-11-18 12:00:00,51.29,51.29,51.2,51.21,34700.0,37.7846,37.7846,37.7183,37.7257,34700.0
2014-11-18 12:30:00,51.22,51.25,51.17,51.2,6700.0,37.733,37.7551,37.6962,37.7183,6700.0
2014-11-18 13:00:00,51.2,51.21,51.17,51.17,14400.0,37.7183,37.7257,37.6962,37.6962,14400.0
2014-11-18 13:30:00,51.18,51.19,51.12,51.14,7800.0,37.7036,37.7109,37.6594,37.6741,7800.0
2014-11-18 14:00:00,51.14,51.23,51.13,51.17,9600.0,37.6741,37.7404,37.6667,37.6962,9600.0
2014-11-18 14:30:00,51.17,51.2,51.16,51.16,7200.0,37.6962,37.7183,37.6888,37.6888,7200.0
2014-11-18 15:00:00,51.16,51.19,51.09,51.09,17100.0,37.6888,37.7109,37.6373,37.6373,17100.0
2014-11-18 15:30:00,51.09,51.1,50.78,50.96,166600.0,37.6373,37.6446,37.4089,37.5415,166600.0
2014-11-19 09:30:00,50.82,50.88,50.66,50.67,40300.0,37.4384,37.4826,37.3205,37.3279,40300.0
2014-11-19 10:00:00,50.67,50.7,50.57,50.59,27500.0,37.3279,37.35,37.2542,37.2689,27500.0
2014-11-19 10:30:00,50.59,50.63,50.46,50.48,31700.0,37.2689,37.2984,37.1731,37.1879,31700.0
2014-11-19 11:00:00,50.47,50.61,50.42,50.49,25900.0,37.1805,37.2837,37.1437,37.1953,25900.0
2014-11-19 11:30:00,50.48,50.59,50.45,50.59,36500.0,37.1879,37.2689,37.1658,37.2689,36500.0
2014-11-19 12:00:00,50.63,50.76,50.62,50.75,13000.0,37.2984,37.3942,37.291,37.3868,13000.0
2014-11-19 12:30:00,50.75,50.81,50.65,50.81,34700.0,37.3868,37.431,37.3131,37.431,34700.0
2014-11-19 13:00:00,50.82,50.85,50.78,50.81,11400.0,37.4384,37.4605,37.4089,37.431,11400.0
2014-11-19 13:30:00,50.79,50.85,50.77,50.81,16400.0,37.4163,37.4605,37.4015,37.431,16400.0
2014-11-19 14:00:00,50.79,50.95,50.78,50.82,32500.0,37.4163,37.5341,37.4089,37.4384,32500.0
2014-11-19 14:30:00,50.82,50.84,50.75,50.8,31800.0,37.4384,37.4531,37.3868,37.4236,31800.0
2014-11-19 15:00:00,50.8,50.91,50.77,50.83,34700.0,37.4236,37.5047,37.4015,37.4457,34700.0
2014-11-19 15:30:00,50.83,50.86,50.75,50.78,112900.0,37.4457,37.4678,37.3868,37.4089,112900.0
2014-11-20 09:30:00,50.6,50.84,50.6,50.79,30700.0,37.2763,37.4531,37.2763,37.4163,30700.0
2014-11-20 10:00:00,50.8,50.96,50.8,50.84,20200.0,37.4236,37.5415,37.4236,37.4531,20200.0
2014-11-20 10:30:00,50.87,50.99,50.85,50.96,15600.0,37.4752,37.5636,37.4605,37.5415,15600.0
2014-11-20 11:00:00,50.95,51.04,50.94,51.04,19700.0,37.5341,37.6004,37.5268,37.6004,19700.0
2014-11-20 11:30:00,51.04,51.05,50.98,50.98,57300.0,37.6004,37.6078,37.5562,37.5562,57300.0
2014-11-20 12:00:00,50.99,50.99,50.88,50.89,21200.0,37.5636,37.5636,37.4826,37.4899,21200.0
2014-11-20 12:30:00,50.89,50.9,50.79,50.8,26100.0,37.4899,37.4973,37.4163,37.4236,26100.0
2014-11-20 13:00:00,50.79,50.81,50.7,50.76,27300.0,37.4163,37.431,37.35,37.3942,27300.0
2014-11-20 13:30:00,50.77,50.8,50.77,50.77,11200.0,37.4015,37.4236,37.4015,37.4015,11200.0
2014-11-20 14:00:00,50.77,50.81,50.77,50.8,14500.0,37.4015,37.431,37.4015,37.4236,14500.0
2014-11-20 14:30:00,50.8,50.8,50.75,50.77,18500.0,37.4236,37.4236,37.3868,37.4015,18500.0
2014-11-20 15:00:00,50.77,50.77,50.71,50.77,19800.0,37.4015,37.4015,37.3573,37.4015,19800.0
2014-11-20 15:30:00,50.78,50.94,50.77,50.89,89400.0,37.4089,37.5268,37.4015,37.4899,89400.0
2014-11-21 09:30:00,51.33,51.33,51.01,51.27,73100.0,37.8141,37.8141,37.5783,37.7699,73100.0
2014-11-21 10:00:00,51.28,51.29,51.12,51.12,14900.0,37.7772,37.7846,37.6594,37.6594,14900.0
2014-11-21 10:30:00,51.13,51.15,51.03,51.07,21800.0,37.6667,37.6815,37.5931,37.6225,21800.0
2014-11-21 11:00:00,51.07,51.08,51.02,51.03,7200.0,37.6225,37.6299,37.5857,37.5931,7200.0
2014-11-21 11:30:00,51.04,51.09,51.02,51.04,13200.0,37.6004,37.6373,37.5857,37.6004,13200.0
2014-11-21 12:00:00,51.03,51.05,51.0,51.0,7800.0,37.5931,37.6078,37.571,37.571,7800.0
2014-11-21 12:30:00,51.0,51.0,50.92,50.95,8200.0,37.571,37.571,37.512,37.5341,8200.0
2014-11-21 13:00:00,50.94,50.95,50.87,50.88,10500.0,37.5268,37.5341,37.4752,37.4826,10500.0
2014-11-21 13:30:00,50.89,50.99,50.88,50.97,12900.0,37.4899,37.5636,37.4826,37.5489,12900.0
2014-11-21 14:00:00,51.0,51.02,50.94,50.96,7000.0,37.571,37.5857,37.5268,37.5415,7000.0
2014-11-21 14:30:00,50.94,51.05,50.92,51.05,5800.0,37.5268,37.6078,37.512,37.6078,5800.0
2014-11-21 15:00:00,51.04,51.11,51.04,51.1,11400.0,37.6004,37.652,37.6004,37.6446,11400.0
2014-11-21 15:30:00,51.11,51.14,51.05,51.09,62400.0,37.652,37.6741,37.6078,37.6373,62400.0
2014-11-24 09:30:00,51.41,51.89,51.24,51.26,58900.0,37.873,38.2266,37.7478,37.7625,58900.0
2014-11-24 10:00:00,51.24,51.37,51.24,51.33,29200.0,37.7478,37.8435,37.7478,37.8141,29200.0
2014-11-24 10:30:00,51.34,51.35,51.25,51.35,18400.0,37.8214,37.8288,37.7551,37.8288,18400.0
2014-11-24 11:00:00,51.35,51.35,51.27,51.28,8500.0,37.8288,37.8288,37.7699,37.7772,8500.0
2014-11-24 11:30:00,51.3,51.35,51.28,51.31,28900.0,37.792,37.8288,37.7772,37.7993,28900.0
2014-11-24 12:00:00,51.3,51.31,51.27,51.3,16700.0,37.792,37.7993,37.7699,37.792,16700.0
2014-11-24 12:30:00,51.31,51.32,51.28,51.3,11100.0,37.7993,37.8067,37.7772,37.792,11100.0
2014-11-24 13:00:00,51.3,51.38,51.29,51.38,11300.0,37.792,37.8509,37.7846,37.8509,11300.0
2014-11-24 13:30:00,51.38,51.39,51.35,51.38,6300.0,37.8509,37.8583,37.8288,37.8509,6300.0
2014-11-24 14:00:00,51.38,51.42,51.37,51.41,8500.0,37.8509,37.8804,37.8435,37.873,8500.0
2014-11-24 14:30:00,51.4,51.4,51.3,51.3,23500.0,37.8656,37.8656,37.792,37.792,23500.0
2014-11-24 15:00:00,51.3,51.32,51.29,51.32,14600.0,37.792,37.8067,37.7846,37.8067,14600.0
2014-11-24 15:30:00,51.32,51.34,51.28,51.3,94600.0,37.8067,37.8214,37.7772,37.792,94600.0
2014-11-25 09:30:00,51.25,51.5,50.78,50.81,71400.0,37.7551,37.9393,37.4089,37.431,71400.0
2014-11-25 10:00:00,50.8,50.8,50.61,50.64,78900.0,37.4236,37.4236,37.2837,37.3058,78900.0
2014-11-25 10:30:00,50.64,50.64,50.52,50.52,49800.0,37.3058,37.3058,37.2174,37.2174,49800.0
2014-11-25 11:00:00,50.54,50.54,50.36,50.36,76700.0,37.2321,37.2321,37.0995,37.0995,76700.0
2014-11-25 11:30:00,50.36,50.4,50.34,50.36,47100.0,37.0995,37.1289,37.0847,37.0995,47100.0
2014-11-25 12:00:00,50.36,50.43,50.36,50.38,42800.0,37.0995,37.151,37.0995,37.1142,42800.0
2014-11-25 12:30:00,50.38,50.45,50.37,50.39,33400.0,37.1142,37.1658,37.1068,37.1216,33400.0
2014-11-25 13:00:00,50.39,50.41,50.35,50.41,35000.0,37.1216,37.1363,37.0921,37.1363,35000.0
2014-11-25 13:30:00,50.4,50.42,50.38,50.39,27700.0,37.1289,37.1437,37.1142,37.1216,27700.0
2014-11-25 14:00:00,50.4,50.55,50.4,50.55,30200.0,37.1289,37.2395,37.1289,37.2395,30200.0
2014-11-25 14:30:00,50.54,50.62,50.54,50.6,42700.0,37.2321,37.291,37.2321,37.2763,42700.0
2014-11-25 15:00:00,50.6,50.61,50.58,50.61,39200.0,37.2763,37.2837,37.2616,37.2837,39200.0
2014-11-25 15:30:00,50.6,50.64,50.43,50.47,160200.0,37.2763,37.3058,37.151,37.1805,160200.0
2014-11-26 09:30:00,50.5,50.64,50.37,50.49,27800.0,37.2026,37.3058,37.1068,37.1953,27800.0
2014-11-26 10:00:00,50.48,50.63,50.47,50.58,17500.0,37.1879,37.2984,37.1805,37.2616,17500.0
2014-11-26 10:30:00,50.57,50.63,50.57,50.59,8800.0,37.2542,37.2984,37.2542,37.2689,8800.0
2014-11-26 11:00:00,50.59,50.59,50.53,50.54,10800.0,37.2689,37.2689,37.2247,37.2321,10800.0
2014-11-26 11:30:00,50.54,50.61,50.52,50.56,17600.0,37.2321,37.2837,37.2174,37.2468,17600.0
2014-11-26 12:00:00,50.59,50.7,50.57,50.69,11300.0,37.2689,37.35,37.2542,37.3426,11300.0
2014-11-26 12:30:00,50.68,50.73,50.67,50.72,5800.0,37.3352,37.3721,37.3279,37.3647,5800.0
2014-11-26 13:00:00,50.73,50.76,50.72,50.74,8000.0,37.3721,37.3942,37.3647,37.3794,8000.0
2014-11-26 13:30:00,50.74,50.76,50.71,50.72,11000.0,37.3794,37.3942,37.3573,37.3647,11000.0
2014-11-26 14:00:00,50.71,50.72,50.64,50.66,18100.0,37.3573,37.3647,37.3058,37.3205,18100.0
2014-11-26 14:30:00,50.66,50.67,50.64,50.66,16100.0,37.3205,37.3279,37.3058,37.3205,16100.0
2014-11-26 15:00:00,50.66,50.78,50.65,50.78,13100.0,37.3205,37.4089,37.3131,37.4089,13100.0
2014-11-26 15:30:00,50.78,50.88,50.76,50.87,79800.0,37.4089,37.4826,37.3942,37.4752,79800.0
2014-11-28 09:30:00,51.0,51.27,51.0,51.16,30100.0,37.571,37.7699,37.571,37.6888,30100.0
2014-11-28 10:00:00,51.16,51.34,51.13,51.17,17800.0,37.6888,37.8214,37.6667,37.6962,17800.0
2014-11-28 10:30:00,51.17,51.19,51.06,51.07,10400.0,37.6962,37.7109,37.6152,37.6225,10400.0
2014-11-28 11:00:00,51.06,51.06,50.97,51.01,11100.0,37.6152,37.6152,37.5489,37.5783,11100.0
2014-11-28 11:30:00,51.01,51.02,50.91,50.95,21600.0,37.5783,37.5857,37.5047,37.5341,21600.0
2014-11-28 12:00:00,50.93,50.94,50.88,50.9,10000.0,37.5194,37.5268,37.4826,37.4973,10000.0
2014-11-28 12:30:00,50.89,51.02,50.88,50.93,37400.0,37.4899,37.5857,37.4826,37.5194,37400.0
2014-12-01 09:30:00,50.75,50.87,50.67,50.71,17500.0,37.3868,37.4752,37.3279,37.3573,17500.0
2014-12-01 10:00:00,50.71,50.94,50.71,50.94,13100.0,37.3573,37.5268,37.3573,37.5268,13100.0
2014-12-01 10:30:00,50.89,50.89,50.71,50.75,44400.0,37.4899,37.4899,37.3573,37.3868,44400.0
2014-12-01 11:00:00,50.74,50.83,50.74,50.83,11700.0,37.3794,37.4457,37.3794,37.4457,11700.0
2014-12-01 11:30:00,50.83,50.94,50.81,50.82,18400.0,37.4457,37.5268,37.431,37.4384,18400.0
2014-12-01 12:00:00,50.84,50.91,50.83,50.84,10700.0,37.4531,37.5047,37.4457,37.4531,10700.0
2014-12-01 12:30:00,50.83,50.94,50.77,50.94,11300.0,37.4457,37.5268,37.4015,37.5268,11300.0
2014-12-01 13:00:00,50.94,50.95,50.9,50.91,11300.0,37.5268,37.5341,37.4973,37.5047,11300.0
2014-12-01 13:30:00,50.92,51.05,50.91,50.97,21200.0,37.512,37.6078,37.5047,37.5489,21200.0
2014-12-01 14:00:00,50.98,51.0,50.88,50.9,12800.0,37.5562,37.571,37.4826,37.4973,12800.0
2014-12-01 14:30:00,50.91,50.94,50.82,50.86,23100.0,37.5047,37.5268,37.4384,37.4678,23100.0
2014-12-01 15:00:00,50.87,50.96,50.87,50.95,20400.0,37.4752,37.5415,37.4752,37.5341,20400.0
2014-12-01 15:30:00,50.95,50.95,50.76,50.81,83300.0,37.5341,37.5341,37.3942,37.431,83300.0
2014-12-02 09:30:00,50.74,51.1,50.74,50.97,21100.0,37.3794,37.6446,37.3794,37.5489,21100.0
2014-12-02 10:00:00,51.02,51.12,51.0,51.03,12200.0,37.5857,37.6594,37.571,37.5931,12200.0
2014-12-02 10:30:00,51.05,51.09,50.96,51.09,15700.0,37.6078,37.6373,37.5415,37.6373,15700.0
2014-12-02 11:00:00,51.11,51.2,51.11,51.15,9400.0,37.652,37.7183,37.652,37.6815,9400.0
2014-12-02 11:30:00,51.12,51.17,51.1,51.16,10100.0,37.6594,37.6962,37.6446,37.6888,10100.0
2014-12-02 12:00:00,51.16,51.17,51.11,51.12,9300.0,37.6888,37.6962,37.652,37.6594,9300.0
2014-12-02 12:30:00,51.12,51.12,51.03,51.03,7800.0,37.6594,37.6594,37.5931,37.5931,7800.0
2014-12-02 13:00:00,51.04,51.18,51.04,51.16,9600.0,37.6004,37.7036,37.6004,37.6888,9600.0
2014-12-02 13:30:00,51.17,51.18,51.14,51.15,8100.0,37.6962,37.7036,37.6741,37.6815,8100.0
2014-12-02 14:00:00,51.16,51.21,51.16,51.19,10700.0,37.6888,37.7257,37.6888,37.7109,10700.0
2014-12-02 14:30:00,51.19,51.32,51.15,51.31,40800.0,37.7109,37.8067,37.6815,37.7993,40800.0
2014-12-02 15:00:00,51.32,51.33,51.24,51.25,21700.0,37.8067,37.8141,37.7478,37.7551,21700.0
2014-12-02 15:30:00,51.25,51.3,51.24,51.27,57400.0,37.7551,37.792,37.7478,37.7699,57400.0
2014-12-03 09:30:00,51.42,51.54,51.2,51.44,23300.0,37.8804,37.9688,37.7183,37.8951,23300.0
2014-12-03 10:00:00,51.44,51.51,51.36,51.43,17300.0,37.8951,37.9467,37.8362,37.8877,17300.0
2014-12-03 10:30:00,51.42,51.59,51.42,51.5,20400.0,37.8804,38.0056,37.8804,37.9393,20400.0
2014-12-03 11:00:00,51.49,51.56,51.38,51.43,10400.0,37.9319,37.9835,37.8509,37.8877,10400.0
2014-12-03 11:30:00,51.43,51.46,51.35,51.45,14300.0,37.8877,37.9098,37.8288,37.9025,14300.0
2014-12-03 12:00:00,51.44,51.5,51.42,51.5,8600.0,37.8951,37.9393,37.8804,37.9393,8600.0
2014-12-03 12:30:00,51.5,51.51,51.43,51.45,9500.0,37.9393,37.9467,37.8877,37.9025,9500.0
2014-12-03 13:00:00,51.46,51.46,51.35,51.36,8400.0,37.9098,37.9098,37.8288,37.8362,8400.0
2014-12-03 13:30:00,51.36,51.41,51.33,51.36,12500.0,37.8362,37.873,37.8141,37.8362,12500.0
2014-12-03 14:00:00,51.36,51.38,51.34,51.36,8000.0,37.8362,37.8509,37.8214,37.8362,8000.0
2014-12-03 14:30:00,51.35,51.35,51.27,51.3,21400.0,37.8288,37.8288,37.7699,37.792,21400.0
2014-12-03 15:00:00,51.3,51.34,51.27,51.34,27200.0,37.792,37.8214,37.7699,37.8214,27200.0
2014-12-03 15:30:00,51.34,51.42,51.33,51.35,80200.0,37.8214,37.8804,37.8141,37.8288,80200.0
2014-12-04 09:30:00,51.24,51.43,51.24,51.4,12900.0,37.7478,37.8877,37.7478,37.8656,12900.0
2014-12-04 10:00:00,51.37,51.42,51.31,51.37,22100.0,37.8435,37.8804,37.7993,37.8435,22100.0
2014-12-04 10:30:00,51.36,51.37,51.23,51.27,9100.0,37.8362,37.8435,37.7404,37.7699,9100.0
2014-12-04 11:00:00,51.26,51.35,51.26,51.33,6100.0,37.7625,37.8288,37.7625,37.8141,6100.0
2014-12-04 11:30:00,51.31,51.39,51.28,51.37,8700.0,37.7993,37.8583,37.7772,37.8435,8700.0
2014-12-04 12:00:00,51.36,51.38,51.36,51.36,9300.0,37.8362,37.8509,37.8362,37.8362,9300.0
2014-12-04 12:30:00,51.36,51.45,51.35,51.36,21000.0,37.8362,37.9025,37.8288,37.8362,21000.0
2014-12-04 13:00:00,51.37,51.4,51.33,51.36,5600.0,37.8435,37.8656,37.8141,37.8362,5600.0
2014-12-04 13:30:00,51.35,51.39,51.33,51.37,4400.0,37.8288,37.8583,37.8141,37.8435,4400.0
2014-12-04 14:00:00,51.37,51.4,51.35,51.37,10300.0,37.8435,37.8656,37.8288,37.8435,10300.0
2014-12-04 14:30:00,51.36,51.37,51.32,51.34,6800.0,37.8362,37.8435,37.8067,37.8214,6800.0
2014-12-04 15:00:00,51.35,51.37,51.19,51.21,17600.0,37.8288,37.8435,37.7109,37.7257,17600.0
2014-12-04 15:30:00,51.21,51.4,51.2,51.4,135000.0,37.7257,37.8656,37.7183,37.8656,135000.0
2014-12-05 09:30:00,51.45,51.82,51.4,51.65,23900.0,37.9025,38.175,37.8656,38.0498,23900.0
2014-12-05 10:00:00,51.64,51.78,51.61,51.76,7600.0,38.0424,38.1456,38.0203,38.1308,7600.0
2014-12-05 10:30:00,51.76,51.82,51.69,51.78,12200.0,38.1308,38.175,38.0793,38.1456,12200.0
2014-12-05 11:00:00,51.78,51.85,51.74,51.81,9100.0,38.1456,38.1971,38.1161,38.1677,9100.0
2014-12-05 11:30:00,51.82,51.85,51.78,51.84,12500.0,38.175,38.1971,38.1456,38.1898,12500.0
2014-12-05 12:00:00,51.8,51.81,51.73,51.74,7100.0,38.1603,38.1677,38.1087,38.1161,7100.0
2014-12-05 12:30:00,51.72,51.73,51.63,51.65,10900.0,38.1014,38.1087,38.0351,38.0498,10900.0
2014-12-05 13:00:00,51.65,51.68,51.58,51.59,5700.0,38.0498,38.0719,37.9982,38.0056,5700.0
2014-12-05 13:30:00,51.59,51.64,51.57,51.59,7800.0,38.0056,38.0424,37.9909,38.0056,7800.0
2014-12-05 14:00:00,51.59,51.62,51.55,51.57,7000.0,38.0056,38.0277,37.9761,37.9909,7000.0
2014-12-05 14:30:00,51.56,51.56,51.48,51.48,10300.0,37.9835,37.9835,37.9246,37.9246,10300.0
2014-12-05 15:00:00,51.49,51.52,51.45,51.49,17600.0,37.9319,37.954,37.9025,37.9319,17600.0
2014-12-05 15:30:00,51.48,51.56,51.42,51.53,58700.0,37.9246,37.9835,37.8804,37.9614,58700.0
2014-12-08 09:30:00,51.3,51.84,51.12,51.82,31000.0,37.792,38.1898,37.6594,38.175,31000.0
2014-12-08 10:00:00,51.83,52.0,51.81,52.0,24900.0,38.1824,38.3076,38.1677,38.3076,24900.0
2014-12-08 10:30:00,51.98,51.99,51.9,51.97,23900.0,38.2929,38.3003,38.234,38.2855,23900.0
2014-12-08 11:00:00,51.95,52.11,51.95,52.08,23100.0,38.2708,38.3887,38.2708,38.3666,23100.0
2014-12-08 11:30:00,52.08,52.22,52.05,52.19,26100.0,38.3666,38.4697,38.3445,38.4476,26100.0
2014-12-08 12:00:00,52.2,52.23,52.05,52.16,30200.0,38.455,38.4771,38.3445,38.4255,30200.0
2014-12-08 12:30:00,52.14,52.23,52.09,52.13,27200.0,38.4108,38.4771,38.3739,38.4034,27200.0
2014-12-08 13:00:00,52.12,52.19,52.03,52.06,17500.0,38.396,38.4476,38.3297,38.3518,17500.0
2014-12-08 13:30:00,52.07,52.07,51.92,51.94,18400.0,38.3592,38.3592,38.2487,38.2634,18400.0
2014-12-08 14:00:00,51.91,52.02,51.87,52.02,19300.0,38.2413,38.3224,38.2119,38.3224,19300.0
2014-12-08 14:30:00,52.01,52.21,52.0,52.14,24400.0,38.315,38.4623,38.3076,38.4108,24400.0
2014-12-08 15:00:00,52.12,52.26,52.09,52.24,40500.0,38.396,38.4992,38.3739,38.4844,40500.0
2014-12-08 15:30:00,52.23,52.25,52.11,52.24,110300.0,38.4771,38.4918,38.3887,38.4844,110300.0
2014-12-09 09:30:00,51.96,52.11,51.7,52.11,30600.0,38.2782,38.3887,38.0866,38.3887,30600.0
2014-12-09 10:00:00,52.11,52.15,51.78,51.82,27800.0,38.3887,38.4181,38.1456,38.175,27800.0
2014-12-09 10:30:00,51.82,51.96,51.77,51.93,21000.0,38.175,38.2782,38.1382,38.2561,21000.0
2014-12-09 11:00:00,51.93,52.01,51.78,52.01,16400.0,38.2561,38.315,38.1456,38.315,16400.0
2014-12-09 11:30:00,51.99,52.04,51.93,52.01,24000.0,38.3003,38.3371,38.2561,38.315,24000.0
2014-12-09 12:00:00,51.99,52.04,51.93,51.99,12600.0,38.3003,38.3371,38.2561,38.3003,12600.0
2014-12-09 12:30:00,52.02,52.1,51.99,52.08,15600.0,38.3224,38.3813,38.3003,38.3666,15600.0
2014-12-09 13:00:00,52.07,52.18,52.01,52.17,13000.0,38.3592,38.4402,38.315,38.4329,13000.0
2014-12-09 13:30:00,52.16,52.24,52.08,52.1,14700.0,38.4255,38.4844,38.3666,38.3813,14700.0
2014-12-09 14:00:00,52.12,52.21,52.05,52.12,46300.0,38.396,38.4623,38.3445,38.396,46300.0
2014-12-09 14:30:00,52.12,52.13,51.97,52.12,23100.0,38.396,38.4034,38.2855,38.396,23100.0
2014-12-09 15:00:00,52.12,52.16,52.01,52.08,30700.0,38.396,38.4255,38.315,38.3666,30700.0
2014-12-09 15:30:00,52.07,52.13,51.99,52.09,103300.0,38.3592,38.4034,38.3003,38.3739,103300.0
2014-12-10 09:30:00,51.9,52.17,51.76,52.0,19400.0,38.234,38.4329,38.1308,38.3076,19400.0
2014-12-10 10:00:00,52.03,52.11,51.92,52.07,15500.0,38.3297,38.3887,38.2487,38.3592,15500.0
2014-12-10 10:30:00,52.09,52.22,51.96,52.22,12200.0,38.3739,38.4697,38.2782,38.4697,12200.0
2014-12-10 11:00:00,52.26,52.3,52.09,52.09,16300.0,38.4992,38.5287,38.3739,38.3739,16300.0
2014-12-10 11:30:00,52.07,52.21,52.06,52.17,14200.0,38.3592,38.4623,38.3518,38.4329,14200.0
2014-12-10 12:00:00,52.16,52.18,52.07,52.1,14200.0,38.4255,38.4402,38.3592,38.3813,14200.0
2014-12-10 12:30:00,52.08,52.16,52.03,52.11,20400.0,38.3666,38.4255,38.3297,38.3887,20400.0
2014-12-10 13:00:00,52.12,52.21,52.06,52.07,15600.0,38.396,38.4623,38.3518,38.3592,15600.0
2014-12-10 13:30:00,52.08,52.09,51.82,51.86,19700.0,38.3666,38.3739,38.175,38.2045,19700.0
2014-12-10 14:00:00,51.85,51.93,51.78,51.79,21400.0,38.1971,38.2561,38.1456,38.1529,21400.0
2014-12-10 14:30:00,51.78,51.78,51.64,51.64,24200.0,38.1456,38.1456,38.0424,38.0424,24200.0
2014-12-10 15:00:00,51.64,51.82,51.59,51.74,21400.0,38.0424,38.175,38.0056,38.1161,21400.0
2014-12-10 15:30:00,51.77,51.84,51.52,51.54,160700.0,38.1382,38.1898,37.954,37.9688,160700.0
2014-12-11 09:30:00,51.83,52.44,51.48,52.38,30300.0,38.1824,38.6318,37.9246,38.5876,30300.0
2014-12-11 10:00:00,52.36,52.38,52.22,52.29,20600.0,38.5729,38.5876,38.4697,38.5213,20600.0
2014-12-11 10:30:00,52.3,52.35,52.12,52.15,24200.0,38.5287,38.5655,38.396,38.4181,24200.0
2014-12-11 11:00:00,52.16,52.26,52.14,52.17,25000.0,38.4255,38.4992,38.4108,38.4329,25000.0
2014-12-11 11:30:00,52.18,52.23,52.08,52.23,21100.0,38.4402,38.4771,38.3666,38.4771,21100.0
2014-12-11 12:00:00,52.23,52.23,52.09,52.11,17500.0,38.4771,38.4771,38.3739,38.3887,17500.0
2014-12-11 12:30:00,52.11,52.16,52.09,52.11,21700.0,38.3887,38.4255,38.3739,38.3887,21700.0
2014-12-11 13:00:00,52.12,52.12,51.98,51.99,11600.0,38.396,38.396,38.2929,38.3003,11600.0
2014-12-11 13:30:00,52.0,52.17,52.0,52.06,13000.0,38.3076,38.4329,38.3076,38.3518,13000.0
2014-12-11 14:00:00,52.06,52.08,51.94,51.95,20900.0,38.3518,38.3666,38.2634,38.2708,20900.0
2014-12-11 14:30:00,51.95,52.0,51.79,51.8,21900.0,38.2708,38.3076,38.1529,38.1603,21900.0
2014-12-11 15:00:00,51.79,52.06,51.79,52.02,20200.0,38.1529,38.3518,38.1529,38.3224,20200.0
2014-12-11 15:30:00,52.05,52.08,51.74,51.87,86100.0,38.3445,38.3666,38.1161,38.2119,86100.0
2014-12-12 09:30:00,51.48,51.89,51.38,51.83,57800.0,37.9246,38.2266,37.8509,38.1824,57800.0
2014-12-12 10:00:00,51.85,51.87,51.35,51.35,18800.0,38.1971,38.2119,37.8288,37.8288,18800.0
2014-12-12 10:30:00,51.35,51.45,51.35,51.35,30400.0,37.8288,37.9025,37.8288,37.8288,30400.0
2014-12-12 11:00:00,51.35,51.45,51.16,51.16,52500.0,37.8288,37.9025,37.6888,37.6888,52500.0
2014-12-12 11:30:00,51.17,51.24,51.11,51.11,15800.0,37.6962,37.7478,37.652,37.652,15800.0
2014-12-12 12:00:00,51.12,51.3,51.08,51.3,11300.0,37.6594,37.792,37.6299,37.792,11300.0
2014-12-12 12:30:00,51.3,51.31,51.22,51.29,7300.0,37.792,37.7993,37.733,37.7846,7300.0
2014-12-12 13:00:00,51.28,51.48,51.24,51.42,9300.0,37.7772,37.9246,37.7478,37.8804,9300.0
2014-12-12 13:30:00,51.42,51.47,51.36,51.43,6900.0,37.8804,37.9172,37.8362,37.8877,6900.0
2014-12-12 14:00:00,51.4,51.41,51.27,51.27,12400.0,37.8656,37.873,37.7699,37.7699,12400.0
2014-12-12 14:30:00,51.27,51.34,51.23,51.34,8000.0,37.7699,37.8214,37.7404,37.8214,8000.0
2014-12-12 15:00:00,51.34,51.39,51.23,51.27,18300.0,37.8214,37.8583,37.7404,37.7699,18300.0
2014-12-12 15:30:00,51.23,51.24,50.88,50.89,104300.0,37.7404,37.7478,37.4826,37.4899,104300.0
2014-12-15 09:30:00,50.68,50.91,50.45,50.64,37900.0,37.6636,37.8345,37.4926,37.6338,37900.0
2014-12-15 10:00:00,50.64,50.64,50.33,50.37,17900.0,37.6338,37.6338,37.4035,37.4332,17900.0
2014-12-15 10:30:00,50.38,50.41,50.21,50.29,22500.0,37.4406,37.4629,37.3143,37.3737,22500.0
2014-12-15 11:00:00,50.27,50.27,49.95,50.0,31200.0,37.3589,37.3589,37.1211,37.1582,31200.0
2014-12-15 11:30:00,50.0,50.06,49.68,49.75,29100.0,37.1582,37.2028,36.9204,36.9724,29100.0
2014-12-15 12:00:00,49.75,50.01,49.75,49.97,17800.0,36.9724,37.1657,36.9724,37.1359,17800.0
2014-12-15 12:30:00,49.99,50.18,49.89,50.13,17300.0,37.1508,37.292,37.0765,37.2548,17300.0
2014-12-15 13:00:00,50.13,50.13,49.93,49.93,14600.0,37.2548,37.2548,37.1062,37.1062,14600.0
2014-12-15 13:30:00,49.94,50.11,49.92,50.09,20200.0,37.1136,37.24,37.0988,37.2251,20200.0
2014-12-15 14:00:00,50.07,50.26,50.01,50.21,24500.0,37.2102,37.3514,37.1657,37.3143,24500.0
2014-12-15 14:30:00,50.2,50.26,50.04,50.11,17100.0,37.3069,37.3514,37.1879,37.24,17100.0
2014-12-15 15:00:00,50.12,50.24,50.11,50.11,21200.0,37.2474,37.3366,37.24,37.24,21200.0
2014-12-15 15:30:00,50.08,50.24,50.01,50.03,110100.0,37.2177,37.3366,37.1657,37.1805,110100.0
2014-12-16 09:30:00,49.95,50.13,49.73,49.86,27500.0,37.1211,37.2548,36.9576,37.0542,27500.0
2014-12-16 10:00:00,49.86,50.28,49.83,50.26,22600.0,37.0542,37.3663,37.0319,37.3514,22600.0
2014-12-16 10:30:00,50.27,50.4,50.08,50.35,16100.0,37.3589,37.4555,37.2177,37.4183,16100.0
2014-12-16 11:00:00,50.34,50.74,50.25,50.71,31900.0,37.4109,37.7082,37.344,37.6859,31900.0
2014-12-16 11:30:00,50.65,50.76,50.58,50.61,19800.0,37.6413,37.723,37.5893,37.6116,19800.0
2014-12-16 12:00:00,50.61,50.66,50.54,50.61,15600.0,37.6116,37.6487,37.5595,37.6116,15600.0
2014-12-16 12:30:00,50.62,50.65,50.47,50.47,12400.0,37.619,37.6413,37.5075,37.5075,12400.0
2014-12-16 13:00:00,50.46,50.53,50.26,50.29,19200.0,37.5001,37.5521,37.3514,37.3737,19200.0
2014-12-16 13:30:00,50.28,50.48,50.25,50.43,19700.0,37.3663,37.5149,37.344,37.4778,19700.0
2014-12-16 14:00:00,50.44,50.54,50.39,50.52,17900.0,37.4852,37.5595,37.4481,37.5447,17900.0
2014-12-16 14:30:00,50.52,50.55,50.37,50.39,18600.0,37.5447,37.567,37.4332,37.4481,18600.0
2014-12-16 15:00:00,50.36,50.47,50.31,50.35,30500.0,37.4258,37.5075,37.3886,37.4183,30500.0
2014-12-16 15:30:00,50.33,50.48,50.01,50.02,99900.0,37.4035,37.5149,37.1657,37.1731,99900.0
2014-12-17 09:30:00,50.31,50.54,50.0,50.17,22000.0,37.3886,37.5595,37.1582,37.2846,22000.0
2014-12-17 10:00:00,50.16,50.17,49.87,49.9,17100.0,37.2771,37.2846,37.0616,37.0839,17100.0
2014-12-17 10:30:00,49.91,50.11,49.88,50.0,18600.0,37.0913,37.24,37.069,37.1582,18600.0
2014-12-17 11:00:00,49.99,50.05,49.93,50.03,20300.0,37.1508,37.1954,37.1062,37.1805,20300.0
2014-12-17 11:30:00,50.03,50.2,49.98,50.2,20100.0,37.1805,37.3069,37.1434,37.3069,20100.0
2014-12-17 12:00:00,50.16,50.2,50.03,50.03,16300.0,37.2771,37.3069,37.1805,37.1805,16300.0
2014-12-17 12:30:00,50.04,50.13,50.03,50.06,16200.0,37.1879,37.2548,37.1805,37.2028,16200.0
2014-12-17 13:00:00,50.08,50.17,50.06,50.14,10700.0,37.2177,37.2846,37.2028,37.2623,10700.0
2014-12-17 13:30:00,50.15,50.29,50.15,50.29,16200.0,37.2697,37.3737,37.2697,37.3737,16200.0
2014-12-17 14:00:00,50.29,50.73,50.27,50.45,34700.0,37.3737,37.7007,37.3589,37.4926,34700.0
2014-12-17 14:30:00,50.49,50.66,50.38,50.5,37900.0,37.5224,37.6487,37.4406,37.5298,37900.0
2014-12-17 15:00:00,50.51,50.81,50.36,50.77,33900.0,37.5372,37.7602,37.4258,37.7305,33900.0
2014-12-17 15:30:00,50.78,50.87,50.68,50.75,106200.0,37.7379,37.8048,37.6636,37.7156,106200.0
2014-12-18 09:30:00,50.9,51.25,50.9,50.99,63100.0,37.8271,38.0872,37.8271,37.894,63100.0
2014-12-18 10:00:00,50.97,51.09,50.95,51.08,35600.0,37.8791,37.9683,37.8642,37.9608,35600.0
2014-12-18 10:30:00,51.07,51.22,51.06,51.1,13100.0,37.9534,38.0649,37.946,37.9757,13100.0
2014-12-18 11:00:00,51.09,51.12,50.97,51.05,13400.0,37.9683,37.9906,37.8791,37.9385,13400.0
2014-12-18 11:30:00,51.05,51.11,50.99,51.11,17200.0,37.9385,37.9831,37.894,37.9831,17200.0
2014-12-18 12:00:00,51.12,51.2,51.11,51.16,12600.0,37.9906,38.05,37.9831,38.0203,12600.0
2014-12-18 12:30:00,51.13,51.21,51.09,51.18,18500.0,37.998,38.0575,37.9683,38.0352,18500.0
2014-12-18 13:00:00,51.18,51.26,51.17,51.25,41700.0,38.0352,38.0946,38.0277,38.0872,41700.0
2014-12-18 13:30:00,51.24,51.27,51.2,51.24,20200.0,38.0797,38.102,38.05,38.0797,20200.0
2014-12-18 14:00:00,51.26,51.35,51.2,51.2,35500.0,38.0946,38.1615,38.05,38.05,35500.0
2014-12-18 14:30:00,51.17,51.25,51.13,51.23,31500.0,38.0277,38.0872,37.998,38.0723,31500.0
2014-12-18 15:00:00,51.25,51.39,51.22,51.38,46400.0,38.0872,38.1912,38.0649,38.1838,46400.0
2014-12-18 15:30:00,51.38,51.53,51.37,51.51,114300.0,38.1838,38.2953,38.1764,38.2804,114300.0
2014-12-19 09:30:00,51.59,51.92,51.52,51.55,213800.0,38.3399,38.5851,38.2878,38.3101,213800.0
2014-12-19 10:00:00,51.56,51.79,51.54,51.65,19600.0,38.3176,38.4885,38.3027,38.3844,19600.0
2014-12-19 10:30:00,51.65,51.65,51.45,51.48,15700.0,38.3844,38.3844,38.2358,38.2581,15700.0
2014-12-19 11:00:00,51.48,51.54,51.44,51.51,14800.0,38.2581,38.3027,38.2284,38.2804,14800.0
2014-12-19 11:30:00,51.52,51.56,51.49,51.54,17400.0,38.2878,38.3176,38.2655,38.3027,17400.0
2014-12-19 12:00:00,51.53,51.55,51.39,51.42,13800.0,38.2953,38.3101,38.1912,38.2135,13800.0
2014-12-19 12:30:00,51.41,51.51,51.4,51.45,14300.0,38.2061,38.2804,38.1987,38.2358,14300.0
2014-12-19 13:00:00,51.44,51.5,51.42,51.48,11900.0,38.2284,38.273,38.2135,38.2581,11900.0
2014-12-19 13:30:00,51.48,51.52,51.43,51.5,19700.0,38.2581,38.2878,38.2209,38.273,19700.0
2014-12-19 14:00:00,51.5,51.62,51.48,51.61,13500.0,38.273,38.3621,38.2581,38.3547,13500.0
2014-12-19 14:30:00,51.6,51.88,51.6,51.85,23400.0,38.3473,38.5554,38.3473,38.5331,23400.0
2014-12-19 15:00:00,51.86,51.88,51.75,51.82,27800.0,38.5405,38.5554,38.4588,38.5108,27800.0
2014-12-19 15:30:00,51.82,51.95,51.52,51.62,287900.0,38.5108,38.6074,38.2878,38.3621,287900.0
2014-12-22 09:30:00,51.3,51.93,50.93,51.73,33500.0,38.1243,38.5925,37.8494,38.4439,33500.0
2014-12-22 10:00:00,51.69,51.76,51.63,51.76,28000.0,38.4142,38.4662,38.3696,38.4662,28000.0
2014-12-22 10:30:00,51.75,51.88,51.75,51.84,13100.0,38.4588,38.5554,38.4588,38.5256,13100.0
2014-12-22 11:00:00,51.8,51.82,51.72,51.79,17800.0,38.4959,38.5108,38.4365,38.4885,17800.0
2014-12-22 11:30:00,51.78,51.86,51.77,51.86,11800.0,38.4811,38.5405,38.4736,38.5405,11800.0
2014-12-22 12:00:00,51.85,51.91,51.84,51.86,7500.0,38.5331,38.5777,38.5256,38.5405,7500.0
2014-12-22 12:30:00,51.85,51.86,51.81,51.84,10200.0,38.5331,38.5405,38.5033,38.5256,10200.0
2014-12-22 13:00:00,51.83,51.9,51.81,51.88,8100.0,38.5182,38.5702,38.5033,38.5554,8100.0
2014-12-22 13:30:00,51.9,51.92,51.87,51.88,9800.0,38.5702,38.5851,38.5479,38.5554,9800.0
2014-12-22 14:00:00,51.87,51.88,51.83,51.85,9400.0,38.5479,38.5554,38.5182,38.5331,9400.0
2014-12-22 14:30:00,51.85,51.89,51.8,51.88,11200.0,38.5331,38.5628,38.4959,38.5554,11200.0
2014-12-22 15:00:00,51.89,52.03,51.89,52.01,21100.0,38.5628,38.6668,38.5628,38.652,21100.0
2014-12-22 15:30:00,52.02,52.1,51.94,51.99,100600.0,38.6594,38.7189,38.6,38.6371,100600.0
2014-12-23 09:30:00,55.35,55.35,52.06,52.15,25600.0,41.1342,41.1342,38.6891,38.756,25600.0
2014-12-23 10:00:00,52.11,52.25,52.11,52.24,24200.0,38.7263,38.8303,38.7263,38.8229,24200.0
2014-12-23 10:30:00,52.24,52.24,52.11,52.21,20400.0,38.8229,38.8229,38.7263,38.8006,20400.0
2014-12-23 11:00:00,52.21,52.27,52.13,52.15,24600.0,38.8006,38.8452,38.7412,38.756,24600.0
2014-12-23 11:30:00,52.13,52.22,52.13,52.17,17500.0,38.7412,38.808,38.7412,38.7709,17500.0
2014-12-23 12:00:00,52.17,52.29,52.17,52.29,15900.0,38.7709,38.8601,38.7709,38.8601,15900.0
2014-12-23 12:30:00,52.29,52.5,52.29,52.46,19900.0,38.8601,39.0161,38.8601,38.9864,19900.0
2014-12-23 13:00:00,52.45,52.61,52.45,52.6,24000.0,38.979,39.0979,38.979,39.0904,24000.0
2014-12-23 13:30:00,52.58,52.65,52.57,52.59,16700.0,39.0756,39.1276,39.0682,39.083,16700.0
2014-12-23 14:00:00,52.59,52.6,52.49,52.55,15800.0,39.083,39.0904,39.0087,39.0533,15800.0
2014-12-23 14:30:00,52.56,52.59,52.55,52.56,15500.0,39.0607,39.083,39.0533,39.0607,15500.0
2014-12-23 15:00:00,52.57,52.58,52.3,52.33,40700.0,39.0682,39.0756,38.8675,38.8898,40700.0
2014-12-23 15:30:00,52.33,52.41,52.29,52.37,70800.0,38.8898,38.9492,38.8601,38.9195,70800.0
2014-12-24 09:30:00,52.38,52.52,51.77,51.82,60100.0,38.927,39.031,38.4736,38.5108,60100.0
2014-12-24 10:00:00,51.82,51.99,51.74,51.93,54700.0,38.5108,38.6371,38.4513,38.5925,54700.0
2014-12-24 10:30:00,51.93,52.02,51.88,51.88,55300.0,38.5925,38.6594,38.5554,38.5554,55300.0
2014-12-24 11:00:00,51.88,51.92,51.81,51.88,54300.0,38.5554,38.5851,38.5033,38.5554,54300.0
2014-12-24 11:30:00,51.89,52.18,51.89,52.18,20100.0,38.5628,38.7783,38.5628,38.7783,20100.0
2014-12-24 12:00:00,52.18,52.24,52.16,52.2,21300.0,38.7783,38.8229,38.7635,38.7932,21300.0
2014-12-24 12:30:00,52.2,52.27,52.15,52.18,62100.0,38.7932,38.8452,38.756,38.7783,62100.0
2014-12-26 09:30:00,52.3,52.52,52.3,52.38,9600.0,38.8675,39.031,38.8675,38.927,9600.0
2014-12-26 10:00:00,52.43,52.44,52.24,52.29,7700.0,38.9641,38.9715,38.8229,38.8601,7700.0
2014-12-26 10:30:00,52.27,52.36,52.21,52.36,6600.0,38.8452,38.9121,38.8006,38.9121,6600.0
2014-12-26 11:00:00,52.35,52.39,52.3,52.33,6900.0,38.9047,38.9344,38.8675,38.8898,6900.0
2014-12-26 11:30:00,52.33,52.37,52.33,52.34,4100.0,38.8898,38.9195,38.8898,38.8972,4100.0
2014-12-26 12:00:00,52.34,52.4,52.33,52.35,9700.0,38.8972,38.9418,38.8898,38.9047,9700.0
2014-12-26 12:30:00,52.37,52.38,52.31,52.35,5800.0,38.9195,38.927,38.8749,38.9047,5800.0
2014-12-26 13:00:00,52.35,52.35,52.29,52.31,4800.0,38.9047,38.9047,38.8601,38.8749,4800.0
2014-12-26 13:30:00,52.32,52.38,52.29,52.37,3900.0,38.8824,38.927,38.8601,38.9195,3900.0
2014-12-26 14:00:00,52.38,52.47,52.38,52.47,10400.0,38.927,38.9938,38.927,38.9938,10400.0
2014-12-26 14:30:00,52.47,52.49,52.42,52.48,11500.0,38.9938,39.0087,38.9567,39.0013,11500.0
2014-12-26 15:00:00,52.48,52.51,52.44,52.45,9300.0,39.0013,39.0236,38.9715,38.979,9300.0
2014-12-26 15:30:00,52.44,52.44,52.27,52.32,56000.0,38.9715,38.9715,38.8452,38.8824,56000.0
2014-12-29 09:30:00,52.35,52.84,52.23,52.79,22700.0,38.9047,39.2688,38.8155,39.2317,22700.0
2014-12-29 10:00:00,52.8,52.88,52.65,52.66,16300.0,39.2391,39.2985,39.1276,39.135,16300.0
2014-12-29 10:30:00,52.66,52.66,52.51,52.52,10600.0,39.135,39.135,39.0236,39.031,10600.0
2014-12-29 11:00:00,52.52,52.52,52.36,52.36,11200.0,39.031,39.031,38.9121,38.9121,11200.0
2014-12-29 11:30:00,52.37,52.43,52.3,52.39,20600.0,38.9195,38.9641,38.8675,38.9344,20600.0
2014-12-29 12:00:00,52.39,52.47,52.39,52.41,4700.0,38.9344,38.9938,38.9344,38.9492,4700.0
2014-12-29 12:30:00,52.41,52.44,52.41,52.44,5400.0,38.9492,38.9715,38.9492,38.9715,5400.0
2014-12-29 13:00:00,52.43,52.49,52.41,52.46,5500.0,38.9641,39.0087,38.9492,38.9864,5500.0
2014-12-29 13:30:00,52.47,52.49,52.45,52.48,5500.0,38.9938,39.0087,38.979,39.0013,5500.0
2014-12-29 14:00:00,52.47,52.49,52.43,52.44,7500.0,38.9938,39.0087,38.9641,38.9715,7500.0
2014-12-29 14:30:00,52.45,52.46,52.4,52.46,10500.0,38.979,38.9864,38.9418,38.9864,10500.0
2014-12-29 15:00:00,52.47,52.49,52.4,52.4,10400.0,38.9938,39.0087,38.9418,38.9418,10400.0
2014-12-29 15:30:00,52.41,52.44,52.37,52.39,56000.0,38.9492,38.9715,38.9195,38.9344,56000.0
2014-12-30 09:30:00,52.25,52.44,52.06,52.18,11200.0,38.8303,38.9715,38.6891,38.7783,11200.0
2014-12-30 10:00:00,52.18,52.4,52.18,52.39,6000.0,38.7783,38.9418,38.7783,38.9344,6000.0
2014-12-30 10:30:00,52.39,52.49,52.36,52.48,6400.0,38.9344,39.0087,38.9121,39.0013,6400.0
2014-12-30 11:00:00,52.48,52.51,52.39,52.48,11000.0,39.0013,39.0236,38.9344,39.0013,11000.0
2014-12-30 11:30:00,52.45,52.52,52.43,52.5,4800.0,38.979,39.031,38.9641,39.0161,4800.0
2014-12-30 12:00:00,52.49,52.55,52.48,52.52,16500.0,39.0087,39.0533,39.0013,39.031,16500.0
2014-12-30 12:30:00,52.51,52.57,52.49,52.54,8400.0,39.0236,39.0682,39.0087,39.0459,8400.0
2014-12-30 13:00:00,52.55,52.59,52.51,52.53,8300.0,39.0533,39.083,39.0236,39.0384,8300.0
2014-12-30 13:30:00,52.52,52.53,52.41,52.45,8600.0,39.031,39.0384,38.9492,38.979,8600.0
2014-12-30 14:00:00,52.43,52.48,52.42,52.46,6700.0,38.9641,39.0013,38.9567,38.9864,6700.0
2014-12-30 14:30:00,52.48,52.56,52.46,52.53,11000.0,39.0013,39.0607,38.9864,39.0384,11000.0
2014-12-30 15:00:00,52.52,52.55,52.5,52.51,8900.0,39.031,39.0533,39.0161,39.0236,8900.0
2014-12-30 15:30:00,52.51,52.54,52.41,52.43,41100.0,39.0236,39.0459,38.9492,38.9641,41100.0
2014-12-31 09:30:00,52.53,52.88,52.4,52.52,15500.0,39.0384,39.2985,38.9418,39.031,15500.0
2014-12-31 10:00:00,52.54,52.61,52.48,52.56,9800.0,39.0459,39.0979,39.0013,39.0607,9800.0
2014-12-31 10:30:00,52.56,52.7,52.56,52.7,9700.0,39.0607,39.1648,39.0607,39.1648,9700.0
2014-12-31 11:00:00,52.67,52.67,52.61,52.63,9800.0,39.1425,39.1425,39.0979,39.1127,9800.0
2014-12-31 11:30:00,52.63,52.66,52.56,52.59,7100.0,39.1127,39.135,39.0607,39.083,7100.0
2014-12-31 12:00:00,52.6,52.6,52.33,52.36,9300.0,39.0904,39.0904,38.8898,38.9121,9300.0
2014-12-31 12:30:00,52.41,52.44,52.25,52.27,9500.0,38.9492,38.9715,38.8303,38.8452,9500.0
2014-12-31 13:00:00,52.27,52.36,52.25,52.3,8400.0,38.8452,38.9121,38.8303,38.8675,8400.0
2014-12-31 13:30:00,52.31,52.35,52.22,52.26,10500.0,38.8749,38.9047,38.808,38.8378,10500.0
2014-12-31 14:00:00,52.27,52.27,52.12,52.15,14300.0,38.8452,38.8452,38.7337,38.756,14300.0
2014-12-31 14:30:00,52.17,52.17,51.98,52.09,11300.0,38.7709,38.7709,38.6297,38.7114,11300.0
2014-12-31 15:00:00,52.09,52.23,52.06,52.2,13500.0,38.7114,38.8155,38.6891,38.7932,13500.0
2014-12-31 15:30:00,52.22,52.22,51.83,51.83,80800.0,38.808,38.808,38.5182,38.5182,80800.0
2015-01-02 09:30:00,52.0,52.31,51.87,52.15,18200.0,38.6446,38.8749,38.5479,38.756,18200.0
2015-01-02 10:00:00,52.15,52.18,51.99,52.02,17400.0,38.756,38.7783,38.6371,38.6594,17400.0
2015-01-02 10:30:00,52.02,52.02,51.64,51.66,16900.0,38.6594,38.6594,38.377,38.3919,16900.0
2015-01-02 11:00:00,51.65,51.66,51.43,51.56,11100.0,38.3844,38.3919,38.2209,38.3176,11100.0
2015-01-02 11:30:00,51.55,51.58,51.37,51.48,7800.0,38.3101,38.3324,38.1764,38.2581,7800.0
2015-01-02 12:00:00,51.46,51.59,51.45,51.55,9500.0,38.2432,38.3399,38.2358,38.3101,9500.0
2015-01-02 12:30:00,51.54,51.6,51.42,51.43,8800.0,38.3027,38.3473,38.2135,38.2209,8800.0
2015-01-02 13:00:00,51.43,51.48,51.28,51.33,8800.0,38.2209,38.2581,38.1095,38.1466,8800.0
2015-01-02 13:30:00,51.32,51.43,51.24,51.41,13000.0,38.1392,38.2209,38.0797,38.2061,13000.0
2015-01-02 14:00:00,51.42,51.57,51.41,51.52,10200.0,38.2135,38.325,38.2061,38.2878,10200.0
2015-01-02 14:30:00,51.51,51.62,51.47,51.58,16100.0,38.2804,38.3621,38.2507,38.3324,16100.0
2015-01-02 15:00:00,51.58,51.59,51.44,51.57,14300.0,38.3324,38.3399,38.2284,38.325,14300.0
2015-01-02 15:30:00,51.57,51.76,51.53,51.6,71100.0,38.325,38.4662,38.2953,38.3473,71100.0
2015-01-05 09:30:00,51.3,51.47,51.08,51.16,29400.0,38.1243,38.2507,37.9608,38.0203,29400.0
2015-01-05 10:00:00,51.15,51.25,51.05,51.23,19600.0,38.0129,38.0872,37.9385,38.0723,19600.0
2015-01-05 10:30:00,51.21,51.21,51.0,51.15,23100.0,38.0575,38.0575,37.9014,38.0129,23100.0
2015-01-05 11:00:00,51.14,51.14,50.98,51.02,14000.0,38.0054,38.0054,37.8865,37.9162,14000.0
2015-01-05 11:30:00,51.02,51.21,51.01,51.1,24800.0,37.9162,38.0575,37.9088,37.9757,24800.0
2015-01-05 12:00:00,51.11,51.13,50.86,50.86,20200.0,37.9831,37.998,37.7973,37.7973,20200.0
2015-01-05 12:30:00,50.84,50.93,50.75,50.84,21300.0,37.7825,37.8494,37.7156,37.7825,21300.0
2015-01-05 13:00:00,50.84,50.89,50.72,50.79,13700.0,37.7825,37.8196,37.6933,37.7453,13700.0
2015-01-05 13:30:00,50.79,50.94,50.79,50.91,23900.0,37.7453,37.8568,37.7453,37.8345,23900.0
2015-01-05 14:00:00,50.9,50.92,50.79,50.81,23400.0,37.8271,37.8419,37.7453,37.7602,23400.0
2015-01-05 14:30:00,50.82,50.88,50.78,50.78,24700.0,37.7676,37.8122,37.7379,37.7379,24700.0
2015-01-05 15:00:00,50.77,50.99,50.76,50.89,37700.0,37.7305,37.894,37.723,37.8196,37700.0
2015-01-05 15:30:00,50.88,51.03,50.81,50.87,120900.0,37.8122,37.9237,37.7602,37.8048,120900.0
2015-01-06 09:30:00,50.87,50.99,50.72,50.89,19000.0,37.8048,37.894,37.6933,37.8196,19000.0
2015-01-06 10:00:00,50.88,51.1,50.8,51.04,39000.0,37.8122,37.9757,37.7528,37.9311,39000.0
2015-01-06 10:30:00,51.05,51.05,50.68,50.71,15800.0,37.9385,37.9385,37.6636,37.6859,15800.0
2015-01-06 11:00:00,50.7,50.75,50.49,50.52,23700.0,37.6784,37.7156,37.5224,37.5447,23700.0
2015-01-06 11:30:00,50.49,50.52,50.27,50.32,21000.0,37.5224,37.5447,37.3589,37.396,21000.0
2015-01-06 12:00:00,50.3,50.3,50.12,50.27,21100.0,37.3812,37.3812,37.2474,37.3589,21100.0
2015-01-06 12:30:00,50.26,50.46,50.23,50.42,12400.0,37.3514,37.5001,37.3291,37.4704,12400.0
2015-01-06 13:00:00,50.41,50.41,50.18,50.26,13000.0,37.4629,37.4629,37.292,37.3514,13000.0
2015-01-06 13:30:00,50.23,50.41,50.19,50.41,19500.0,37.3291,37.4629,37.2994,37.4629,19500.0
2015-01-06 14:00:00,50.38,50.45,50.3,50.44,24300.0,37.4406,37.4926,37.3812,37.4852,24300.0
2015-01-06 14:30:00,50.43,50.68,50.39,50.59,35500.0,37.4778,37.6636,37.4481,37.5967,35500.0
2015-01-06 15:00:00,50.58,50.78,50.53,50.77,35700.0,37.5893,37.7379,37.5521,37.7305,35700.0
2015-01-06 15:30:00,50.74,50.75,50.44,50.47,129900.0,37.7082,37.7156,37.4852,37.5075,129900.0
2015-01-07 09:30:00,50.79,51.02,50.56,50.88,18900.0,37.7453,37.9162,37.5744,37.8122,18900.0
2015-01-07 10:00:00,50.92,50.95,50.78,50.82,15500.0,37.8419,37.8642,37.7379,37.7676,15500.0
2015-01-07 10:30:00,50.78,50.84,50.68,50.71,8000.0,37.7379,37.7825,37.6636,37.6859,8000.0
2015-01-07 11:00:00,50.74,50.74,50.47,50.49,8100.0,37.7082,37.7082,37.5075,37.5224,8100.0
2015-01-07 11:30:00,50.49,50.82,50.49,50.79,17200.0,37.5224,37.7676,37.5224,37.7453,17200.0
2015-01-07 12:00:00,50.8,50.96,50.77,50.95,37800.0,37.7528,37.8717,37.7305,37.8642,37800.0
2015-01-07 12:30:00,50.95,50.98,50.83,50.88,15300.0,37.8642,37.8865,37.775,37.8122,15300.0
2015-01-07 13:00:00,50.88,50.94,50.84,50.87,15000.0,37.8122,37.8568,37.7825,37.8048,15000.0
2015-01-07 13:30:00,50.88,51.11,50.88,51.06,13500.0,37.8122,37.9831,37.8122,37.946,13500.0
2015-01-07 14:00:00,51.08,51.15,50.99,51.03,24100.0,37.9608,38.0129,37.894,37.9237,24100.0
2015-01-07 14:30:00,51.03,51.11,50.92,50.93,39400.0,37.9237,37.9831,37.8419,37.8494,39400.0
2015-01-07 15:00:00,50.95,51.09,50.94,51.04,18400.0,37.8642,37.9683,37.8568,37.9311,18400.0
2015-01-07 15:30:00,51.05,51.19,50.99,51.17,123100.0,37.9385,38.0426,37.894,38.0277,123100.0
2015-01-08 09:30:00,51.67,51.97,51.27,51.94,40300.0,38.3993,38.6223,38.102,38.6,40300.0
2015-01-08 10:00:00,51.93,52.02,51.9,51.94,27000.0,38.5925,38.6594,38.5702,38.6,27000.0
2015-01-08 10:30:00,51.97,51.99,51.86,51.97,27200.0,38.6223,38.6371,38.5405,38.6223,27200.0
2015-01-08 11:00:00,51.99,52.11,51.92,51.95,26000.0,38.6371,38.7263,38.5851,38.6074,26000.0
2015-01-08 11:30:00,51.96,52.06,51.89,51.95,23900.0,38.6148,38.6891,38.5628,38.6074,23900.0
2015-01-08 12:00:00,51.94,51.95,51.82,51.88,16800.0,38.6,38.6074,38.5108,38.5554,16800.0
2015-01-08 12:30:00,51.89,52.06,51.88,52.06,14200.0,38.5628,38.6891,38.5554,38.6891,14200.0
2015-01-08 13:00:00,52.07,52.25,52.04,52.23,22300.0,38.6966,38.8303,38.6743,38.8155,22300.0
2015-01-08 13:30:00,52.21,52.26,52.18,52.21,22500.0,38.8006,38.8378,38.7783,38.8006,22500.0
2015-01-08 14:00:00,52.21,52.29,52.16,52.29,20000.0,38.8006,38.8601,38.7635,38.8601,20000.0
2015-01-08 14:30:00,52.29,52.39,52.29,52.37,31600.0,38.8601,38.9344,38.8601,38.9195,31600.0
2015-01-08 15:00:00,52.37,52.37,52.26,52.33,29700.0,38.9195,38.9195,38.8378,38.8898,29700.0
2015-01-08 15:30:00,52.33,52.33,52.19,52.25,91200.0,38.8898,38.8898,38.7858,38.8303,91200.0
2015-01-09 09:30:00,52.41,52.47,51.78,52.05,23200.0,38.9492,38.9938,38.4811,38.6817,23200.0
2015-01-09 10:00:00,52.03,52.08,51.9,51.9,17000.0,38.6668,38.704,38.5702,38.5702,17000.0
2015-01-09 10:30:00,51.85,51.86,51.7,51.83,9500.0,38.5331,38.5405,38.4216,38.5182,9500.0
2015-01-09 11:00:00,51.78,51.78,51.51,51.55,18500.0,38.4811,38.4811,38.2804,38.3101,18500.0
2015-01-09 11:30:00,51.53,51.79,51.49,51.77,17600.0,38.2953,38.4885,38.2655,38.4736,17600.0
2015-01-09 12:00:00,51.82,51.96,51.76,51.78,16000.0,38.5108,38.6148,38.4662,38.4811,16000.0
2015-01-09 12:30:00,51.78,51.84,51.7,51.7,12300.0,38.4811,38.5256,38.4216,38.4216,12300.0
2015-01-09 13:00:00,51.67,51.85,51.67,51.74,17100.0,38.3993,38.5331,38.3993,38.4513,17100.0
2015-01-09 13:30:00,51.74,51.82,51.67,51.72,15900.0,38.4513,38.5108,38.3993,38.4365,15900.0
2015-01-09 14:00:00,51.7,51.74,51.61,51.64,18000.0,38.4216,38.4513,38.3547,38.377,18000.0
2015-01-09 14:30:00,51.63,51.81,51.59,51.75,30600.0,38.3696,38.5033,38.3399,38.4588,30600.0
2015-01-09 15:00:00,51.75,51.89,51.69,51.69,29000.0,38.4588,38.5628,38.4142,38.4142,29000.0
2015-01-09 15:30:00,51.69,51.81,51.62,51.67,96000.0,38.4142,38.5033,38.3621,38.3993,96000.0
2015-01-12 09:30:00,51.81,52.06,51.28,51.42,22100.0,38.5033,38.6891,38.1095,38.2135,22100.0
2015-01-12 10:00:00,51.4,51.46,51.25,51.29,14000.0,38.1987,38.2432,38.0872,38.1169,14000.0
2015-01-12 10:30:00,51.27,51.49,51.24,51.42,11900.0,38.102,38.2655,38.0797,38.2135,11900.0
2015-01-12 11:00:00,51.48,51.53,51.37,51.39,15500.0,38.2581,38.2953,38.1764,38.1912,15500.0
2015-01-12 11:30:00,51.42,51.46,51.25,51.37,14700.0,38.2135,38.2432,38.0872,38.1764,14700.0
2015-01-12 12:00:00,51.35,51.48,51.34,51.42,11000.0,38.1615,38.2581,38.1541,38.2135,11000.0
2015-01-12 12:30:00,51.4,51.47,51.25,51.26,18500.0,38.1987,38.2507,38.0872,38.0946,18500.0
2015-01-12 13:00:00,51.28,51.34,51.16,51.16,17900.0,38.1095,38.1541,38.0203,38.0203,17900.0
2015-01-12 13:30:00,51.16,51.23,51.16,51.19,16700.0,38.0203,38.0723,38.0203,38.0426,16700.0
2015-01-12 14:00:00,51.19,51.31,51.19,51.22,19700.0,38.0426,38.1318,38.0426,38.0649,19700.0
2015-01-12 14:30:00,51.22,51.26,51.16,51.25,30000.0,38.0649,38.0946,38.0203,38.0872,30000.0
2015-01-12 15:00:00,51.24,51.42,51.24,51.29,29000.0,38.0797,38.2135,38.0797,38.1169,29000.0
2015-01-12 15:30:00,51.3,51.49,51.18,51.38,76200.0,38.1243,38.2655,38.0352,38.1838,76200.0
2015-01-13 09:30:00,51.51,52.24,51.33,52.21,40400.0,38.2804,38.8229,38.1466,38.8006,40400.0
2015-01-13 10:00:00,52.26,52.28,52.1,52.12,19900.0,38.8378,38.8526,38.7189,38.7337,19900.0
2015-01-13 10:30:00,52.12,52.18,52.07,52.12,28000.0,38.7337,38.7783,38.6966,38.7337,28000.0
2015-01-13 11:00:00,52.11,52.11,52.02,52.07,12100.0,38.7263,38.7263,38.6594,38.6966,12100.0
2015-01-13 11:30:00,52.08,52.08,51.86,51.86,15700.0,38.704,38.704,38.5405,38.5405,15700.0
2015-01-13 12:00:00,51.88,51.88,51.66,51.72,11600.0,38.5554,38.5554,38.3919,38.4365,11600.0
2015-01-13 12:30:00,51.72,51.8,51.66,51.8,11200.0,38.4365,38.4959,38.3919,38.4959,11200.0
2015-01-13 13:00:00,51.8,51.84,51.53,51.57,13200.0,38.4959,38.5256,38.2953,38.325,13200.0
2015-01-13 13:30:00,51.54,51.54,51.09,51.21,24300.0,38.3027,38.3027,37.9683,38.0575,24300.0
2015-01-13 14:00:00,51.2,51.3,51.05,51.29,28100.0,38.05,38.1243,37.9385,38.1169,28100.0
2015-01-13 14:30:00,51.31,51.42,51.13,51.14,23600.0,38.1318,38.2135,37.998,38.0054,23600.0
2015-01-13 15:00:00,51.17,51.38,51.12,51.26,36700.0,38.0277,38.1838,37.9906,38.0946,36700.0
2015-01-13 15:30:00,51.27,51.52,51.26,51.36,132600.0,38.102,38.2878,38.0946,38.1689,132600.0
2015-01-14 09:30:00,50.83,51.9,50.78,51.01,27000.0,37.775,38.5702,37.7379,37.9088,27000.0
2015-01-14 10:00:00,51.02,51.26,51.0,51.15,15600.0,37.9162,38.0946,37.9014,38.0129,15600.0
2015-01-14 10:30:00,51.11,51.17,51.0,51.09,14200.0,37.9831,38.0277,37.9014,37.9683,14200.0
2015-01-14 11:00:00,51.09,51.11,50.79,50.8,16100.0,37.9683,37.9831,37.7453,37.7528,16100.0
2015-01-14 11:30:00,50.79,50.95,50.75,50.78,24400.0,37.7453,37.8642,37.7156,37.7379,24400.0
2015-01-14 12:00:00,50.81,50.82,50.68,50.69,12900.0,37.7602,37.7676,37.6636,37.671,12900.0
2015-01-14 12:30:00,50.68,50.75,50.47,50.56,15300.0,37.6636,37.7156,37.5075,37.5744,15300.0
2015-01-14 13:00:00,50.57,50.6,50.42,50.46,12200.0,37.5818,37.6041,37.4704,37.5001,12200.0
2015-01-14 13:30:00,50.46,50.46,50.33,50.41,25100.0,37.5001,37.5001,37.4035,37.4629,25100.0
2015-01-14 14:00:00,50.42,50.69,50.4,50.66,22600.0,37.4704,37.671,37.4555,37.6487,22600.0
2015-01-14 14:30:00,50.64,50.74,50.6,50.63,23400.0,37.6338,37.7082,37.6041,37.6264,23400.0
2015-01-14 15:00:00,50.64,50.89,50.59,50.86,28500.0,37.6338,37.8196,37.5967,37.7973,28500.0
2015-01-14 15:30:00,50.88,50.95,50.72,50.92,78500.0,37.8122,37.8642,37.6933,37.8419,78500.0
2015-01-15 09:30:00,50.81,50.96,50.6,50.77,31200.0,37.7602,37.8717,37.6041,37.7305,31200.0
2015-01-15 10:00:00,50.75,51.13,50.67,51.13,18300.0,37.7156,37.998,37.6561,37.998,18300.0
2015-01-15 10:30:00,51.2,51.3,51.02,51.03,18400.0,38.05,38.1243,37.9162,37.9237,18400.0
2015-01-15 11:00:00,51.04,51.13,50.84,50.84,11100.0,37.9311,37.998,37.7825,37.7825,11100.0
2015-01-15 11:30:00,50.84,50.97,50.77,50.97,27600.0,37.7825,37.8791,37.7305,37.8791,27600.0
2015-01-15 12:00:00,50.97,51.08,50.94,51.07,59000.0,37.8791,37.9608,37.8568,37.9534,59000.0
2015-01-15 12:30:00,51.05,51.08,50.8,51.02,91600.0,37.9385,37.9608,37.7528,37.9162,91600.0
2015-01-15 13:00:00,51.0,51.15,50.97,50.97,64600.0,37.9014,38.0129,37.8791,37.8791,64600.0
2015-01-15 13:30:00,50.97,51.07,50.9,51.01,16700.0,37.8791,37.9534,37.8271,37.9088,16700.0
2015-01-15 14:00:00,51.01,51.09,50.95,51.0,18700.0,37.9088,37.9683,37.8642,37.9014,18700.0
2015-01-15 14:30:00,50.99,51.18,50.94,51.16,23400.0,37.894,38.0352,37.8568,38.0203,23400.0
2015-01-15 15:00:00,51.15,51.17,50.95,51.08,35000.0,38.0129,38.0277,37.8642,37.9608,35000.0
2015-01-15 15:30:00,51.08,51.17,50.9,50.91,77700.0,37.9608,38.0277,37.8271,37.8345,77700.0
2015-01-16 09:30:00,50.88,51.29,50.72,51.06,63600.0,37.8122,38.1169,37.6933,37.946,63600.0
2015-01-16 10:00:00,51.12,51.29,50.89,51.13,31300.0,37.9906,38.1169,37.8196,37.998,31300.0
2015-01-16 10:30:00,51.15,51.52,51.13,51.51,26400.0,38.0129,38.2878,37.998,38.2804,26400.0
2015-01-16 11:00:00,51.52,51.58,51.38,51.39,35300.0,38.2878,38.3324,38.1838,38.1912,35300.0
2015-01-16 11:30:00,51.39,51.5,51.34,51.44,17300.0,38.1912,38.273,38.1541,38.2284,17300.0
2015-01-16 12:00:00,51.43,51.51,51.31,51.37,13600.0,38.2209,38.2804,38.1318,38.1764,13600.0
2015-01-16 12:30:00,51.4,51.62,51.37,51.55,17200.0,38.1987,38.3621,38.1764,38.3101,17200.0
2015-01-16 13:00:00,51.55,51.56,51.44,51.44,13500.0,38.3101,38.3176,38.2284,38.2284,13500.0
2015-01-16 13:30:00,51.49,51.58,51.47,51.53,15300.0,38.2655,38.3324,38.2507,38.2953,15300.0
2015-01-16 14:00:00,51.55,51.55,51.42,51.43,15200.0,38.3101,38.3101,38.2135,38.2209,15200.0
2015-01-16 14:30:00,51.42,51.45,51.31,51.44,18000.0,38.2135,38.2358,38.1318,38.2284,18000.0
2015-01-16 15:00:00,51.43,51.5,51.34,51.46,23000.0,38.2209,38.273,38.1541,38.2432,23000.0
2015-01-16 15:30:00,51.47,51.76,51.42,51.74,108900.0,38.2507,38.4662,38.2135,38.4513,108900.0
2015-01-20 09:30:00,51.97,52.05,51.45,51.51,31100.0,38.6223,38.6817,38.2358,38.2804,31100.0
2015-01-20 10:00:00,51.5,51.71,51.36,51.66,16200.0,38.273,38.429,38.1689,38.3919,16200.0
2015-01-20 10:30:00,51.65,51.65,51.29,51.37,25000.0,38.3844,38.3844,38.1169,38.1764,25000.0
2015-01-20 11:00:00,51.32,51.34,51.14,51.17,14000.0,38.1392,38.1541,38.0054,38.0277,14000.0
2015-01-20 11:30:00,51.15,51.24,50.96,51.04,20400.0,38.0129,38.0797,37.8717,37.9311,20400.0
2015-01-20 12:00:00,51.04,51.12,51.0,51.1,12000.0,37.9311,37.9906,37.9014,37.9757,12000.0
2015-01-20 12:30:00,51.1,51.11,50.99,51.03,22100.0,37.9757,37.9831,37.894,37.9237,22100.0
2015-01-20 13:00:00,51.02,51.2,50.92,51.1,15800.0,37.9162,38.05,37.8419,37.9757,15800.0
2015-01-20 13:30:00,51.09,51.15,51.01,51.04,15200.0,37.9683,38.0129,37.9088,37.9311,15200.0
2015-01-20 14:00:00,51.04,51.22,51.02,51.13,26000.0,37.9311,38.0649,37.9162,37.998,26000.0
2015-01-20 14:30:00,51.16,51.4,51.16,51.36,24200.0,38.0203,38.1987,38.0203,38.1689,24200.0
2015-01-20 15:00:00,51.37,51.48,51.33,51.37,26200.0,38.1764,38.2581,38.1466,38.1764,26200.0
2015-01-20 15:30:00,51.37,51.4,51.25,51.36,71600.0,38.1764,38.1987,38.0872,38.1689,71600.0
2015-01-21 09:30:00,51.37,51.37,50.86,51.15,28600.0,38.1764,38.1764,37.7973,38.0129,28600.0
2015-01-21 10:00:00,51.15,51.27,51.02,51.22,25600.0,38.0129,38.102,37.9162,38.0649,25600.0
2015-01-21 10:30:00,51.22,51.47,51.17,51.45,17800.0,38.0649,38.2507,38.0277,38.2358,17800.0
2015-01-21 11:00:00,51.47,51.5,51.24,51.26,35100.0,38.2507,38.273,38.0797,38.0946,35100.0
2015-01-21 11:30:00,51.26,51.35,51.21,51.27,24900.0,38.0946,38.1615,38.0575,38.102,24900.0
2015-01-21 12:00:00,51.26,51.27,51.15,51.27,12300.0,38.0946,38.102,38.0129,38.102,12300.0
2015-01-21 12:30:00,51.29,51.29,51.04,51.12,17100.0,38.1169,38.1169,37.9311,37.9906,17100.0
2015-01-21 13:00:00,51.08,51.13,50.91,50.93,16900.0,37.9608,37.998,37.8345,37.8494,16900.0
2015-01-21 13:30:00,50.87,51.02,50.85,50.92,17000.0,37.8048,37.9162,37.7899,37.8419,17000.0
2015-01-21 14:00:00,50.92,51.07,50.84,51.01,26800.0,37.8419,37.9534,37.7825,37.9088,26800.0
2015-01-21 14:30:00,51.0,51.15,50.91,51.13,34200.0,37.9014,38.0129,37.8345,37.998,34200.0
2015-01-21 15:00:00,51.13,51.2,50.99,51.14,46200.0,37.998,38.05,37.894,38.0054,46200.0
2015-01-21 15:30:00,51.15,51.29,51.13,51.25,84000.0,38.0129,38.1169,37.998,38.0872,84000.0
2015-01-22 09:30:00,51.53,51.72,51.16,51.42,38600.0,38.2953,38.4365,38.0203,38.2135,38600.0
2015-01-22 10:00:00,51.41,51.92,51.41,51.81,17200.0,38.2061,38.5851,38.2061,38.5033,17200.0
2015-01-22 10:30:00,51.82,52.19,51.81,52.11,22000.0,38.5108,38.7858,38.5033,38.7263,22000.0
2015-01-22 11:00:00,52.14,52.15,51.92,52.02,24100.0,38.7486,38.756,38.5851,38.6594,24100.0
2015-01-22 11:30:00,52.03,52.06,51.86,51.96,17800.0,38.6668,38.6891,38.5405,38.6148,17800.0
2015-01-22 12:00:00,51.96,52.0,51.9,51.98,15400.0,38.6148,38.6446,38.5702,38.6297,15400.0
2015-01-22 12:30:00,51.99,52.0,51.91,51.94,24300.0,38.6371,38.6446,38.5777,38.6,24300.0
2015-01-22 13:00:00,51.94,52.06,51.94,52.04,15700.0,38.6,38.6891,38.6,38.6743,15700.0
2015-01-22 13:30:00,52.04,52.2,52.03,52.15,21700.0,38.6743,38.7932,38.6668,38.756,21700.0
2015-01-22 14:00:00,52.16,52.27,52.13,52.26,22300.0,38.7635,38.8452,38.7412,38.8378,22300.0
2015-01-22 14:30:00,52.28,52.5,52.28,52.49,25600.0,38.8526,39.0161,38.8526,39.0087,25600.0
2015-01-22 15:00:00,52.49,52.58,52.42,52.56,31700.0,39.0087,39.0756,38.9567,39.0607,31700.0
2015-01-22 15:30:00,52.57,52.59,52.5,52.54,73900.0,39.0682,39.083,39.0161,39.0459,73900.0
2015-01-23 09:30:00,52.55,52.58,52.36,52.49,29500.0,39.0533,39.0756,38.9121,39.0087,29500.0
2015-01-23 10:00:00,52.49,52.49,52.16,52.34,41200.0,39.0087,39.0087,38.7635,38.8972,41200.0
2015-01-23 10:30:00,52.33,52.38,52.12,52.3,27000.0,38.8898,38.927,38.7337,38.8675,27000.0
2015-01-23 11:00:00,52.3,52.35,52.19,52.34,11400.0,38.8675,38.9047,38.7858,38.8972,11400.0
2015-01-23 11:30:00,52.31,52.31,52.07,52.07,19100.0,38.8749,38.8749,38.6966,38.6966,19100.0
2015-01-23 12:00:00,52.09,52.22,52.09,52.18,14300.0,38.7114,38.808,38.7114,38.7783,14300.0
2015-01-23 12:30:00,52.17,52.29,52.15,52.27,9000.0,38.7709,38.8601,38.756,38.8452,9000.0
2015-01-23 13:00:00,52.29,52.29,52.11,52.17,14200.0,38.8601,38.8601,38.7263,38.7709,14200.0
2015-01-23 13:30:00,52.17,52.29,52.15,52.24,11100.0,38.7709,38.8601,38.756,38.8229,11100.0
2015-01-23 14:00:00,52.25,52.29,52.19,52.27,16400.0,38.8303,38.8601,38.7858,38.8452,16400.0
2015-01-23 14:30:00,52.27,52.27,52.1,52.12,18200.0,38.8452,38.8452,38.7189,38.7337,18200.0
2015-01-23 15:00:00,52.11,52.2,52.07,52.19,21400.0,38.7263,38.7932,38.6966,38.7858,21400.0
2015-01-23 15:30:00,52.19,52.19,52.0,52.06,67200.0,38.7858,38.7858,38.6446,38.6891,67200.0
2015-01-26 09:30:00,52.13,52.13,51.6,51.87,44600.0,38.7412,38.7412,38.3473,38.5479,44600.0
2015-01-26 10:00:00,51.9,52.02,51.8,51.93,30700.0,38.5702,38.6594,38.4959,38.5925,30700.0
2015-01-26 10:30:00,51.93,52.19,51.9,52.17,20900.0,38.5925,38.7858,38.5702,38.7709,20900.0
2015-01-26 11:00:00,52.17,52.19,52.05,52.08,13800.0,38.7709,38.7858,38.6817,38.704,13800.0
2015-01-26 11:30:00,52.09,52.36,52.02,52.31,28800.0,38.7114,38.9121,38.6594,38.8749,28800.0
2015-01-26 12:00:00,52.3,52.41,52.27,52.31,30500.0,38.8675,38.9492,38.8452,38.8749,30500.0
2015-01-26 12:30:00,52.32,52.32,52.19,52.25,13600.0,38.8824,38.8824,38.7858,38.8303,13600.0
2015-01-26 13:00:00,52.23,52.36,52.21,52.34,12700.0,38.8155,38.9121,38.8006,38.8972,12700.0
2015-01-26 13:30:00,52.35,52.48,52.34,52.39,19700.0,38.9047,39.0013,38.8972,38.9344,19700.0
2015-01-26 14:00:00,52.4,52.45,52.35,52.45,15700.0,38.9418,38.979,38.9047,38.979,15700.0
2015-01-26 14:30:00,52.45,52.49,52.35,52.44,16200.0,38.979,39.0087,38.9047,38.9715,16200.0
2015-01-26 15:00:00,52.45,52.45,52.34,52.42,22500.0,38.979,38.979,38.8972,38.9567,22500.0
2015-01-26 15:30:00,52.4,52.49,52.37,52.48,66600.0,38.9418,39.0087,38.9195,39.0013,66600.0
2015-01-27 09:30:00,52.03,52.34,51.94,52.3,25000.0,38.6668,38.8972,38.6,38.8675,25000.0
2015-01-27 10:00:00,52.3,52.43,52.24,52.29,20900.0,38.8675,38.9641,38.8229,38.8601,20900.0
2015-01-27 10:30:00,52.26,52.26,52.02,52.15,26100.0,38.8378,38.8378,38.6594,38.756,26100.0
2015-01-27 11:00:00,52.14,52.23,52.07,52.16,15400.0,38.7486,38.8155,38.6966,38.7635,15400.0
2015-01-27 11:30:00,52.16,52.2,52.07,52.1,15100.0,38.7635,38.7932,38.6966,38.7189,15100.0
2015-01-27 12:00:00,52.09,52.24,52.08,52.23,13100.0,38.7114,38.8229,38.704,38.8155,13100.0
2015-01-27 12:30:00,52.24,52.29,52.19,52.29,11800.0,38.8229,38.8601,38.7858,38.8601,11800.0
2015-01-27 13:00:00,52.32,52.49,52.27,52.43,14000.0,38.8824,39.0087,38.8452,38.9641,14000.0
2015-01-27 13:30:00,52.45,52.46,52.23,52.29,13300.0,38.979,38.9864,38.8155,38.8601,13300.0
2015-01-27 14:00:00,52.29,52.48,52.29,52.45,17000.0,38.8601,39.0013,38.8601,38.979,17000.0
2015-01-27 14:30:00,52.43,52.44,52.21,52.22,16300.0,38.9641,38.9715,38.8006,38.808,16300.0
2015-01-27 15:00:00,52.23,52.27,52.05,52.05,20300.0,38.8155,38.8452,38.6817,38.6817,20300.0
2015-01-27 15:30:00,52.06,52.22,52.04,52.2,76900.0,38.6891,38.808,38.6743,38.7932,76900.0
2015-01-28 09:30:00,52.44,52.5,52.19,52.38,24600.0,38.9715,39.0161,38.7858,38.927,24600.0
2015-01-28 10:00:00,52.4,52.44,52.26,52.31,22900.0,38.9418,38.9715,38.8378,38.8749,22900.0
2015-01-28 10:30:00,52.29,52.35,51.83,51.85,18200.0,38.8601,38.9047,38.5182,38.5331,18200.0
2015-01-28 11:00:00,51.86,51.98,51.83,51.9,17500.0,38.5405,38.6297,38.5182,38.5702,17500.0
2015-01-28 11:30:00,51.89,52.09,51.89,52.08,13700.0,38.5628,38.7114,38.5628,38.704,13700.0
2015-01-28 12:00:00,52.11,52.28,52.08,52.25,11500.0,38.7263,38.8526,38.704,38.8303,11500.0
2015-01-28 12:30:00,52.25,52.26,52.15,52.16,14500.0,38.8303,38.8378,38.756,38.7635,14500.0
2015-01-28 13:00:00,52.14,52.15,52.08,52.09,15700.0,38.7486,38.756,38.704,38.7114,15700.0
2015-01-28 13:30:00,52.08,52.28,52.08,52.08,15300.0,38.704,38.8526,38.704,38.704,15300.0
2015-01-28 14:00:00,52.08,52.38,51.84,51.88,37000.0,38.704,38.927,38.5256,38.5554,37000.0
2015-01-28 14:30:00,51.82,51.98,51.7,51.89,25000.0,38.5108,38.6297,38.4216,38.5628,25000.0
2015-01-28 15:00:00,51.9,51.98,51.6,51.63,39600.0,38.5702,38.6297,38.3473,38.3696,39600.0
2015-01-28 15:30:00,51.64,51.64,51.31,51.32,110900.0,38.377,38.377,38.1318,38.1392,110900.0
2015-01-29 09:30:00,51.46,51.68,51.21,51.55,31300.0,38.2432,38.4067,38.0575,38.3101,31300.0
2015-01-29 10:00:00,51.52,51.53,51.28,51.42,16600.0,38.2878,38.2953,38.1095,38.2135,16600.0
2015-01-29 10:30:00,51.4,51.43,51.13,51.33,21100.0,38.1987,38.2209,37.998,38.1466,21100.0
2015-01-29 11:00:00,51.35,51.39,51.18,51.29,26500.0,38.1615,38.1912,38.0352,38.1169,26500.0
2015-01-29 11:30:00,51.3,51.46,51.29,51.39,19200.0,38.1243,38.2432,38.1169,38.1912,19200.0
2015-01-29 12:00:00,51.4,51.53,51.33,51.38,27000.0,38.1987,38.2953,38.1466,38.1838,27000.0
2015-01-29 12:30:00,51.38,51.42,51.2,51.25,41600.0,38.1838,38.2135,38.05,38.0872,41600.0
2015-01-29 13:00:00,51.21,51.4,51.14,51.39,27300.0,38.0575,38.1987,38.0054,38.1912,27300.0
2015-01-29 13:30:00,51.4,51.68,51.37,51.63,20700.0,38.1987,38.4067,38.1764,38.3696,20700.0
2015-01-29 14:00:00,51.64,51.86,51.64,51.86,31400.0,38.377,38.5405,38.377,38.5405,31400.0
2015-01-29 14:30:00,51.88,51.92,51.69,51.74,37800.0,38.5554,38.5851,38.4142,38.4513,37800.0
2015-01-29 15:00:00,51.75,51.95,51.72,51.91,39300.0,38.4588,38.6074,38.4365,38.5777,39300.0
2015-01-29 15:30:00,51.91,52.04,51.84,51.89,106700.0,38.5777,38.6743,38.5256,38.5628,106700.0
2015-01-30 09:30:00,51.43,51.77,51.41,51.42,34700.0,38.2209,38.4736,38.2061,38.2135,34700.0
2015-01-30 10:00:00,51.42,51.45,51.21,51.26,24300.0,38.2135,38.2358,38.0575,38.0946,24300.0
2015-01-30 10:30:00,51.23,51.28,51.08,51.25,21500.0,38.0723,38.1095,37.9608,38.0872,21500.0
2015-01-30 11:00:00,51.23,51.26,50.89,51.04,46800.0,38.0723,38.0946,37.8196,37.9311,46800.0
2015-01-30 11:30:00,51.0,51.11,50.82,51.08,32500.0,37.9014,37.9831,37.7676,37.9608,32500.0
2015-01-30 12:00:00,51.11,51.36,51.11,51.24,19900.0,37.9831,38.1689,37.9831,38.0797,19900.0
2015-01-30 12:30:00,51.24,51.25,51.05,51.09,21800.0,38.0797,38.0872,37.9385,37.9683,21800.0
2015-01-30 13:00:00,51.08,51.2,50.92,51.03,38600.0,37.9608,38.05,37.8419,37.9237,38600.0
2015-01-30 13:30:00,51.01,51.13,51.0,51.09,73300.0,37.9088,37.998,37.9014,37.9683,73300.0
2015-01-30 14:00:00,51.11,51.24,51.02,51.24,53800.0,37.9831,38.0797,37.9162,38.0797,53800.0
2015-01-30 14:30:00,51.26,51.29,50.85,50.9,65100.0,38.0946,38.1169,37.7899,37.8271,65100.0
2015-01-30 15:00:00,50.89,50.98,50.55,50.73,79900.0,37.8196,37.8865,37.567,37.7007,79900.0
2015-01-30 15:30:00,50.72,50.85,50.39,50.55,432500.0,37.6933,37.7899,37.4481,37.567,432500.0
2015-02-02 09:30:00,50.72,51.1,50.6,50.65,47000.0,37.6933,37.9757,37.6041,37.6413,47000.0
2015-02-02 10:00:00,50.64,50.67,50.25,50.47,42800.0,37.6338,37.6561,37.344,37.5075,42800.0
2015-02-02 10:30:00,50.47,50.77,50.4,50.73,31100.0,37.5075,37.7305,37.4555,37.7007,31100.0
2015-02-02 11:00:00,50.72,50.89,50.67,50.81,30300.0,37.6933,37.8196,37.6561,37.7602,30300.0
2015-02-02 11:30:00,50.82,50.98,50.74,50.75,31200.0,37.7676,37.8865,37.7082,37.7156,31200.0
2015-02-02 12:00:00,50.75,50.78,50.59,50.76,22800.0,37.7156,37.7379,37.5967,37.723,22800.0
2015-02-02 12:30:00,50.75,50.77,50.58,50.61,25200.0,37.7156,37.7305,37.5893,37.6116,25200.0
2015-02-02 13:00:00,50.59,50.85,50.56,50.79,22300.0,37.5967,37.7899,37.5744,37.7453,22300.0
2015-02-02 13:30:00,50.84,50.87,50.6,50.62,24500.0,37.7825,37.8048,37.6041,37.619,24500.0
2015-02-02 14:00:00,50.61,50.93,50.61,50.93,27000.0,37.6116,37.8494,37.6116,37.8494,27000.0
2015-02-02 14:30:00,50.92,50.95,50.76,50.81,29100.0,37.8419,37.8642,37.723,37.7602,29100.0
2015-02-02 15:00:00,50.8,51.1,50.79,51.08,34500.0,37.7528,37.9757,37.7453,37.9608,34500.0
2015-02-02 15:30:00,51.09,51.5,51.06,51.43,119400.0,37.9683,38.273,37.946,38.2209,119400.0
2015-02-03 09:30:00,51.59,51.93,51.59,51.79,38500.0,38.3399,38.5925,38.3399,38.4885,38500.0
2015-02-03 10:00:00,51.8,51.94,51.75,51.87,25500.0,38.4959,38.6,38.4588,38.5479,25500.0
2015-02-03 10:30:00,51.88,51.91,51.63,51.63,23800.0,38.5554,38.5777,38.3696,38.3696,23800.0
2015-02-03 11:00:00,51.6,51.79,51.49,51.51,37600.0,38.3473,38.4885,38.2655,38.2804,37600.0
2015-02-03 11:30:00,51.5,51.85,51.5,51.63,29000.0,38.273,38.5331,38.273,38.3696,29000.0
2015-02-03 12:00:00,51.62,51.73,51.58,51.66,15500.0,38.3621,38.4439,38.3324,38.3919,15500.0
2015-02-03 12:30:00,51.61,51.7,51.56,51.59,37500.0,38.3547,38.4216,38.3176,38.3399,37500.0
2015-02-03 13:00:00,51.59,51.78,51.57,51.77,20300.0,38.3399,38.4811,38.325,38.4736,20300.0
2015-02-03 13:30:00,51.79,51.87,51.73,51.87,29500.0,38.4885,38.5479,38.4439,38.5479,29500.0
2015-02-03 14:00:00,51.91,51.91,51.73,51.75,35000.0,38.5777,38.5777,38.4439,38.4588,35000.0
2015-02-03 14:30:00,51.76,51.88,51.73,51.87,27600.0,38.4662,38.5554,38.4439,38.5479,27600.0
2015-02-03 15:00:00,51.87,51.96,51.83,51.96,40400.0,38.5479,38.6148,38.5182,38.6148,40400.0
2015-02-03 15:30:00,51.96,52.14,51.86,52.09,139900.0,38.6148,38.7486,38.5405,38.7114,139900.0
2015-02-04 09:30:00,51.85,52.36,51.74,52.3,34400.0,38.5331,38.9121,38.4513,38.8675,34400.0
2015-02-04 10:00:00,52.3,52.4,52.27,52.32,31100.0,38.8675,38.9418,38.8452,38.8824,31100.0
2015-02-04 10:30:00,52.31,52.41,52.26,52.4,30700.0,38.8749,38.9492,38.8378,38.9418,30700.0
2015-02-04 11:00:00,52.39,52.45,52.31,52.43,21400.0,38.9344,38.979,38.8749,38.9641,21400.0
2015-02-04 11:30:00,52.43,52.52,52.41,52.48,29700.0,38.9641,39.031,38.9492,39.0013,29700.0
2015-02-04 12:00:00,52.48,52.52,52.36,52.36,25000.0,39.0013,39.031,38.9121,38.9121,25000.0
2015-02-04 12:30:00,52.37,52.41,52.28,52.36,24400.0,38.9195,38.9492,38.8526,38.9121,24400.0
2015-02-04 13:00:00,52.37,52.49,52.29,52.49,19400.0,38.9195,39.0087,38.8601,39.0087,19400.0
2015-02-04 13:30:00,52.5,52.56,52.44,52.53,32600.0,39.0161,39.0607,38.9715,39.0384,32600.0
2015-02-04 14:00:00,52.53,52.61,52.38,52.46,29300.0,39.0384,39.0979,38.927,38.9864,29300.0
2015-02-04 14:30:00,52.47,52.59,52.4,52.52,32500.0,38.9938,39.083,38.9418,39.031,32500.0
2015-02-04 15:00:00,52.53,52.67,52.46,52.67,43100.0,39.0384,39.1425,38.9864,39.1425,43100.0
2015-02-04 15:30:00,52.7,52.7,52.2,52.45,183600.0,39.1648,39.1648,38.7932,38.979,183600.0
2015-02-05 09:30:00,52.56,52.64,51.36,51.45,118100.0,39.0607,39.1202,38.1689,38.2358,118100.0
2015-02-05 10:00:00,51.48,52.11,51.41,52.07,52900.0,38.2581,38.7263,38.2061,38.6966,52900.0
2015-02-05 10:30:00,52.08,52.09,51.61,51.67,47700.0,38.704,38.7114,38.3547,38.3993,47700.0
2015-02-05 11:00:00,51.68,51.69,51.45,51.45,48100.0,38.4067,38.4142,38.2358,38.2358,48100.0
2015-02-05 11:30:00,51.48,51.58,51.41,51.46,33200.0,38.2581,38.3324,38.2061,38.2432,33200.0
2015-02-05 12:00:00,51.45,51.47,51.32,51.4,33500.0,38.2358,38.2507,38.1392,38.1987,33500.0
2015-02-05 12:30:00,51.41,51.43,51.31,51.38,46000.0,38.2061,38.2209,38.1318,38.1838,46000.0
2015-02-05 13:00:00,51.39,51.54,51.37,51.54,46600.0,38.1912,38.3027,38.1764,38.3027,46600.0
2015-02-05 13:30:00,51.54,51.89,51.52,51.85,35400.0,38.3027,38.5628,38.2878,38.5331,35400.0
2015-02-05 14:00:00,51.84,51.87,51.75,51.81,34000.0,38.5256,38.5479,38.4588,38.5033,34000.0
2015-02-05 14:30:00,51.83,51.83,51.52,51.68,48700.0,38.5182,38.5182,38.2878,38.4067,48700.0
2015-02-05 15:00:00,51.69,51.83,51.62,51.83,38500.0,38.4142,38.5182,38.3621,38.5182,38500.0
2015-02-05 15:30:00,51.83,51.95,51.77,51.91,182500.0,38.5182,38.6074,38.4736,38.5777,182500.0
2015-02-06 09:30:00,52.12,52.5,51.89,52.33,41700.0,38.7337,39.0161,38.5628,38.8898,41700.0
2015-02-06 10:00:00,52.35,52.49,52.29,52.4,58800.0,38.9047,39.0087,38.8601,38.9418,58800.0
2015-02-06 10:30:00,52.4,52.49,52.37,52.41,60300.0,38.9418,39.0087,38.9195,38.9492,60300.0
2015-02-06 11:00:00,52.41,52.43,52.11,52.12,42600.0,38.9492,38.9641,38.7263,38.7337,42600.0
2015-02-06 11:30:00,52.13,52.26,52.06,52.18,47400.0,38.7412,38.8378,38.6891,38.7783,47400.0
2015-02-06 12:00:00,52.18,52.19,52.0,52.0,34800.0,38.7783,38.7858,38.6446,38.6446,34800.0
2015-02-06 12:30:00,52.01,52.04,51.83,51.96,50000.0,38.652,38.6743,38.5182,38.6148,50000.0
2015-02-06 13:00:00,51.94,51.95,51.76,51.85,23800.0,38.6,38.6074,38.4662,38.5331,23800.0
2015-02-06 13:30:00,51.86,51.96,51.79,51.88,21800.0,38.5405,38.6148,38.4885,38.5554,21800.0
2015-02-06 14:00:00,51.88,52.0,51.82,52.0,22600.0,38.5554,38.6446,38.5108,38.6446,22600.0
2015-02-06 14:30:00,52.0,52.07,51.91,51.91,26400.0,38.6446,38.6966,38.5777,38.5777,26400.0
2015-02-06 15:00:00,51.9,51.9,51.76,51.77,31800.0,38.5702,38.5702,38.4662,38.4736,31800.0
2015-02-06 15:30:00,51.76,51.95,51.74,51.95,95900.0,38.4662,38.6074,38.4513,38.6074,95900.0
2015-02-09 09:30:00,51.63,51.76,51.49,51.67,27900.0,38.3696,38.4662,38.2655,38.3993,27900.0
2015-02-09 10:00:00,51.66,51.67,51.43,51.43,17300.0,38.3919,38.3993,38.2209,38.2209,17300.0
2015-02-09 10:30:00,51.41,51.53,51.28,51.31,42200.0,38.2061,38.2953,38.1095,38.1318,42200.0
2015-02-09 11:00:00,51.31,51.59,51.31,51.59,19500.0,38.1318,38.3399,38.1318,38.3399,19500.0
2015-02-09 11:30:00,51.58,51.59,51.49,51.57,13000.0,38.3324,38.3399,38.2655,38.325,13000.0
2015-02-09 12:00:00,51.58,51.69,51.52,51.69,17300.0,38.3324,38.4142,38.2878,38.4142,17300.0
2015-02-09 12:30:00,51.7,51.75,51.68,51.71,22100.0,38.4216,38.4588,38.4067,38.429,22100.0
2015-02-09 13:00:00,51.72,51.77,51.69,51.69,12100.0,38.4365,38.4736,38.4142,38.4142,12100.0
2015-02-09 13:30:00,51.68,51.69,51.6,51.62,14000.0,38.4067,38.4142,38.3473,38.3621,14000.0
2015-02-09 14:00:00,51.62,51.63,51.53,51.62,17600.0,38.3621,38.3696,38.2953,38.3621,17600.0
2015-02-09 14:30:00,51.62,51.71,51.59,51.61,21300.0,38.3621,38.429,38.3399,38.3547,21300.0
2015-02-09 15:00:00,51.6,51.61,51.49,51.59,28200.0,38.3473,38.3547,38.2655,38.3399,28200.0
2015-02-09 15:30:00,51.6,51.68,51.47,51.61,89500.0,38.3473,38.4067,38.2507,38.3547,89500.0
2015-02-10 09:30:00,51.85,51.94,51.66,51.7,20600.0,38.5331,38.6,38.3919,38.4216,20600.0
2015-02-10 10:00:00,51.71,51.84,51.66,51.67,14500.0,38.429,38.5256,38.3919,38.3993,14500.0
2015-02-10 10:30:00,51.67,51.68,51.48,51.53,24500.0,38.3993,38.4067,38.2581,38.2953,24500.0
2015-02-10 11:00:00,51.53,51.67,51.48,51.66,23600.0,38.2953,38.3993,38.2581,38.3919,23600.0
2015-02-10 11:30:00,51.66,51.68,51.5,51.51,22800.0,38.3919,38.4067,38.273,38.2804,22800.0
2015-02-10 12:00:00,51.5,51.6,51.44,51.55,22100.0,38.273,38.3473,38.2284,38.3101,22100.0
2015-02-10 12:30:00,51.55,51.55,51.45,51.46,24400.0,38.3101,38.3101,38.2358,38.2432,24400.0
2015-02-10 13:00:00,51.46,51.48,51.36,51.44,33500.0,38.2432,38.2581,38.1689,38.2284,33500.0
2015-02-10 13:30:00,51.44,51.52,51.42,51.43,25100.0,38.2284,38.2878,38.2135,38.2209,25100.0
2015-02-10 14:00:00,51.42,51.51,51.42,51.51,38200.0,38.2135,38.2804,38.2135,38.2804,38200.0
2015-02-10 14:30:00,51.52,51.61,51.46,51.61,46000.0,38.2878,38.3547,38.2432,38.3547,46000.0
2015-02-10 15:00:00,51.61,51.63,51.54,51.63,44700.0,38.3547,38.3696,38.3027,38.3696,44700.0
2015-02-10 15:30:00,51.63,51.64,51.49,51.5,94000.0,38.3696,38.377,38.2655,38.273,94000.0
2015-02-11 09:30:00,51.51,51.76,51.48,51.7,23500.0,38.2804,38.4662,38.2581,38.4216,23500.0
2015-02-11 10:00:00,51.71,51.71,51.49,51.57,13400.0,38.429,38.429,38.2655,38.325,13400.0
2015-02-11 10:30:00,51.56,51.63,51.49,51.61,18700.0,38.3176,38.3696,38.2655,38.3547,18700.0
2015-02-11 11:00:00,51.62,51.86,51.61,51.82,16900.0,38.3621,38.5405,38.3547,38.5108,16900.0
2015-02-11 11:30:00,51.81,51.84,51.74,51.81,16400.0,38.5033,38.5256,38.4513,38.5033,16400.0
2015-02-11 12:00:00,51.77,51.83,51.74,51.81,7500.0,38.4736,38.5182,38.4513,38.5033,7500.0
2015-02-11 12:30:00,51.82,51.83,51.64,51.64,12000.0,38.5108,38.5182,38.377,38.377,12000.0
2015-02-11 13:00:00,51.64,51.66,51.48,51.49,22000.0,38.377,38.3919,38.2581,38.2655,22000.0
2015-02-11 13:30:00,51.51,51.69,51.49,51.66,17900.0,38.2804,38.4142,38.2655,38.3919,17900.0
2015-02-11 14:00:00,51.68,51.74,51.62,51.67,16800.0,38.4067,38.4513,38.3621,38.3993,16800.0
2015-02-11 14:30:00,51.66,51.84,51.66,51.78,17300.0,38.3919,38.5256,38.3919,38.4811,17300.0
2015-02-11 15:00:00,51.8,51.94,51.76,51.9,25400.0,38.4959,38.6,38.4662,38.5702,25400.0
2015-02-11 15:30:00,51.9,51.91,51.72,51.78,70900.0,38.5702,38.5777,38.4365,38.4811,70900.0
2015-02-12 09:30:00,51.9,52.1,51.87,52.05,18300.0,38.5702,38.7189,38.5479,38.6817,18300.0
2015-02-12 10:00:00,52.11,52.21,52.07,52.08,12900.0,38.7263,38.8006,38.6966,38.704,12900.0
2015-02-12 10:30:00,52.03,52.07,51.94,51.95,14200.0,38.6668,38.6966,38.6,38.6074,14200.0
2015-02-12 11:00:00,51.95,52.05,51.9,51.99,16200.0,38.6074,38.6817,38.5702,38.6371,16200.0
2015-02-12 11:30:00,51.99,52.1,51.99,52.04,10000.0,38.6371,38.7189,38.6371,38.6743,10000.0
2015-02-12 12:00:00,52.01,52.07,52.01,52.06,10800.0,38.652,38.6966,38.652,38.6891,10800.0
2015-02-12 12:30:00,52.06,52.11,52.02,52.11,14400.0,38.6891,38.7263,38.6594,38.7263,14400.0
2015-02-12 13:00:00,52.11,52.13,52.07,52.1,10500.0,38.7263,38.7412,38.6966,38.7189,10500.0
2015-02-12 13:30:00,52.09,52.16,52.07,52.1,11400.0,38.7114,38.7635,38.6966,38.7189,11400.0
2015-02-12 14:00:00,52.09,52.12,52.05,52.12,10400.0,38.7114,38.7337,38.6817,38.7337,10400.0
2015-02-12 14:30:00,52.12,52.19,52.11,52.19,13200.0,38.7337,38.7858,38.7263,38.7858,13200.0
2015-02-12 15:00:00,52.19,52.23,52.16,52.2,34600.0,38.7858,38.8155,38.7635,38.7932,34600.0
2015-02-12 15:30:00,52.21,52.27,52.15,52.18,96000.0,38.8006,38.8452,38.756,38.7783,96000.0
2015-02-13 09:30:00,52.12,52.36,52.03,52.28,21500.0,38.7337,38.9121,38.6668,38.8526,21500.0
2015-02-13 10:00:00,52.26,52.38,52.21,52.37,24800.0,38.8378,38.927,38.8006,38.9195,24800.0
2015-02-13 10:30:00,52.36,52.38,52.23,52.29,25900.0,38.9121,38.927,38.8155,38.8601,25900.0
2015-02-13 11:00:00,52.29,52.37,52.24,52.31,29400.0,38.8601,38.9195,38.8229,38.8749,29400.0
2015-02-13 11:30:00,52.32,52.36,52.25,52.33,23700.0,38.8824,38.9121,38.8303,38.8898,23700.0
2015-02-13 12:00:00,52.33,52.4,52.33,52.36,23700.0,38.8898,38.9418,38.8898,38.9121,23700.0
2015-02-13 12:30:00,52.35,52.36,52.23,52.25,14900.0,38.9047,38.9121,38.8155,38.8303,14900.0
2015-02-13 13:00:00,52.25,52.29,52.18,52.18,18300.0,38.8303,38.8601,38.7783,38.7783,18300.0
2015-02-13 13:30:00,52.18,52.27,52.12,52.25,12600.0,38.7783,38.8452,38.7337,38.8303,12600.0
2015-02-13 14:00:00,52.25,52.4,52.23,52.38,35000.0,38.8303,38.9418,38.8155,38.927,35000.0
2015-02-13 14:30:00,52.36,52.39,52.34,52.36,30700.0,38.9121,38.9344,38.8972,38.9121,30700.0
2015-02-13 15:00:00,52.36,52.45,52.35,52.45,30400.0,38.9121,38.979,38.9047,38.979,30400.0
2015-02-13 15:30:00,52.45,52.46,52.39,52.45,52600.0,38.979,38.9864,38.9344,38.979,52600.0
2015-02-17 09:30:00,52.33,52.5,52.29,52.4,21800.0,38.8898,39.0161,38.8601,38.9418,21800.0
2015-02-17 10:00:00,52.41,52.47,52.4,52.43,12500.0,38.9492,38.9938,38.9418,38.9641,12500.0
2015-02-17 10:30:00,52.43,52.48,52.39,52.44,9800.0,38.9641,39.0013,38.9344,38.9715,9800.0
2015-02-17 11:00:00,52.44,52.46,52.39,52.41,10700.0,38.9715,38.9864,38.9344,38.9492,10700.0
2015-02-17 11:30:00,52.42,52.5,52.41,52.49,13500.0,38.9567,39.0161,38.9492,39.0087,13500.0
2015-02-17 12:00:00,52.49,52.58,52.49,52.58,16800.0,39.0087,39.0756,39.0087,39.0756,16800.0
2015-02-17 12:30:00,52.59,52.72,52.58,52.69,19900.0,39.083,39.1796,39.0756,39.1573,19900.0
2015-02-17 13:00:00,52.7,52.76,52.67,52.72,11000.0,39.1648,39.2094,39.1425,39.1796,11000.0
2015-02-17 13:30:00,52.74,52.76,52.64,52.66,10800.0,39.1945,39.2094,39.1202,39.135,10800.0
2015-02-17 14:00:00,52.64,52.65,52.49,52.49,16600.0,39.1202,39.1276,39.0087,39.0087,16600.0
2015-02-17 14:30:00,52.49,52.53,52.41,52.42,27500.0,39.0087,39.0384,38.9492,38.9567,27500.0
2015-02-17 15:00:00,52.42,52.47,52.41,52.44,20900.0,38.9567,38.9938,38.9492,38.9715,20900.0
2015-02-17 15:30:00,52.45,52.5,52.36,52.47,53900.0,38.979,39.0161,38.9121,38.9938,53900.0
2015-02-18 09:30:00,52.23,52.38,51.84,52.31,24900.0,38.8155,38.927,38.5256,38.8749,24900.0
2015-02-18 10:00:00,52.28,52.28,52.08,52.09,8700.0,38.8526,38.8526,38.704,38.7114,8700.0
2015-02-18 10:30:00,52.1,52.2,52.1,52.13,9100.0,38.7189,38.7932,38.7189,38.7412,9100.0
2015-02-18 11:00:00,52.11,52.29,52.08,52.28,7800.0,38.7263,38.8601,38.704,38.8526,7800.0
2015-02-18 11:30:00,52.28,52.32,52.23,52.28,8100.0,38.8526,38.8824,38.8155,38.8526,8100.0
2015-02-18 12:00:00,52.28,52.32,52.24,52.26,8700.0,38.8526,38.8824,38.8229,38.8378,8700.0
2015-02-18 12:30:00,52.25,52.27,52.18,52.19,8100.0,38.8303,38.8452,38.7783,38.7858,8100.0
2015-02-18 13:00:00,52.19,52.23,52.13,52.15,9300.0,38.7858,38.8155,38.7412,38.756,9300.0
2015-02-18 13:30:00,52.17,52.22,52.13,52.2,6100.0,38.7709,38.808,38.7412,38.7932,6100.0
2015-02-18 14:00:00,52.21,52.31,52.08,52.1,20800.0,38.8006,38.8749,38.704,38.7189,20800.0
2015-02-18 14:30:00,52.1,52.2,52.07,52.18,13600.0,38.7189,38.7932,38.6966,38.7783,13600.0
2015-02-18 15:00:00,52.18,52.27,52.18,52.26,21200.0,38.7783,38.8452,38.7783,38.8378,21200.0
2015-02-18 15:30:00,52.25,52.28,52.19,52.28,52800.0,38.8303,38.8526,38.7858,38.8526,52800.0
2015-02-19 09:30:00,52.08,52.33,52.08,52.24,10800.0,38.704,38.8898,38.704,38.8229,10800.0
2015-02-19 10:00:00,52.24,52.25,52.13,52.23,12500.0,38.8229,38.8303,38.7412,38.8155,12500.0
2015-02-19 10:30:00,52.25,52.33,52.18,52.3,14500.0,38.8303,38.8898,38.7783,38.8675,14500.0
2015-02-19 11:00:00,52.33,52.41,52.3,52.41,13200.0,38.8898,38.9492,38.8675,38.9492,13200.0
2015-02-19 11:30:00,52.41,52.49,52.39,52.47,16300.0,38.9492,39.0087,38.9344,38.9938,16300.0
2015-02-19 12:00:00,52.46,52.48,52.4,52.44,12100.0,38.9864,39.0013,38.9418,38.9715,12100.0
2015-02-19 12:30:00,52.45,52.46,52.31,52.36,8700.0,38.979,38.9864,38.8749,38.9121,8700.0
2015-02-19 13:00:00,52.37,52.37,52.14,52.18,19500.0,38.9195,38.9195,38.7486,38.7783,19500.0
2015-02-19 13:30:00,52.17,52.31,52.15,52.27,14300.0,38.7709,38.8749,38.756,38.8452,14300.0
2015-02-19 14:00:00,52.27,52.33,52.27,52.32,12300.0,38.8452,38.8898,38.8452,38.8824,12300.0
2015-02-19 14:30:00,52.33,52.36,52.27,52.33,19300.0,38.8898,38.9121,38.8452,38.8898,19300.0
2015-02-19 15:00:00,52.34,52.39,52.34,52.37,15700.0,38.8972,38.9344,38.8972,38.9195,15700.0
2015-02-19 15:30:00,52.38,52.39,52.3,52.35,35900.0,38.927,38.9344,38.8675,38.9047,35900.0
2015-02-20 09:30:00,52.12,52.25,51.79,51.84,56000.0,38.7337,38.8303,38.4885,38.5256,56000.0
2015-02-20 10:00:00,51.84,51.89,51.77,51.77,17000.0,38.5256,38.5628,38.4736,38.4736,17000.0
2015-02-20 10:30:00,51.76,52.09,51.74,52.09,14600.0,38.4662,38.7114,38.4513,38.7114,14600.0
2015-02-20 11:00:00,52.11,52.15,52.07,52.11,9200.0,38.7263,38.756,38.6966,38.7263,9200.0
2015-02-20 11:30:00,52.12,52.23,52.12,52.23,15900.0,38.7337,38.8155,38.7337,38.8155,15900.0
2015-02-20 12:00:00,52.23,52.27,52.19,52.21,5900.0,38.8155,38.8452,38.7858,38.8006,5900.0
2015-02-20 12:30:00,52.2,52.38,52.17,52.35,11400.0,38.7932,38.927,38.7709,38.9047,11400.0
2015-02-20 13:00:00,52.33,52.4,52.33,52.36,9100.0,38.8898,38.9418,38.8898,38.9121,9100.0
2015-02-20 13:30:00,52.36,52.48,52.36,52.43,8300.0,38.9121,39.0013,38.9121,38.9641,8300.0
2015-02-20 14:00:00,52.42,52.49,52.42,52.45,10800.0,38.9567,39.0087,38.9567,38.979,10800.0
2015-02-20 14:30:00,52.44,52.57,52.43,52.57,9900.0,38.9715,39.0682,38.9641,39.0682,9900.0
2015-02-20 15:00:00,52.57,52.62,52.52,52.56,18200.0,39.0682,39.1053,39.031,39.0607,18200.0
2015-02-20 15:30:00,52.56,52.61,52.53,52.58,38000.0,39.0607,39.0979,39.0384,39.0756,38000.0
2015-02-23 09:30:00,52.72,52.72,52.34,52.43,31800.0,39.1796,39.1796,38.8972,38.9641,31800.0
2015-02-23 10:00:00,52.44,52.55,52.38,52.53,15800.0,38.9715,39.0533,38.927,39.0384,15800.0
2015-02-23 10:30:00,52.53,52.54,52.43,52.44,18500.0,39.0384,39.0459,38.9641,38.9715,18500.0
2015-02-23 11:00:00,52.44,52.48,52.4,52.44,11100.0,38.9715,39.0013,38.9418,38.9715,11100.0
2015-02-23 11:30:00,52.43,52.48,52.4,52.48,12100.0,38.9641,39.0013,38.9418,39.0013,12100.0
2015-02-23 12:00:00,52.48,52.49,52.39,52.39,6800.0,39.0013,39.0087,38.9344,38.9344,6800.0
2015-02-23 12:30:00,52.39,52.39,52.28,52.29,12600.0,38.9344,38.9344,38.8526,38.8601,12600.0
2015-02-23 13:00:00,52.3,52.36,52.27,52.3,10600.0,38.8675,38.9121,38.8452,38.8675,10600.0
2015-02-23 13:30:00,52.31,52.37,52.3,52.33,11400.0,38.8749,38.9195,38.8675,38.8898,11400.0
2015-02-23 14:00:00,52.34,52.46,52.34,52.44,14900.0,38.8972,38.9864,38.8972,38.9715,14900.0
2015-02-23 14:30:00,52.45,52.47,52.37,52.39,20100.0,38.979,38.9938,38.9195,38.9344,20100.0
2015-02-23 15:00:00,52.38,52.44,52.34,52.43,16600.0,38.927,38.9715,38.8972,38.9641,16600.0
2015-02-23 15:30:00,52.43,52.57,52.43,52.56,52900.0,38.9641,39.0682,38.9641,39.0607,52900.0
2015-02-24 09:30:00,52.61,52.89,52.56,52.8,18300.0,39.0979,39.306,39.0607,39.2391,18300.0
2015-02-24 10:00:00,52.77,53.06,52.68,53.04,16400.0,39.2168,39.4323,39.1499,39.4174,16400.0
2015-02-24 10:30:00,53.03,53.04,52.89,52.95,13200.0,39.41,39.4174,39.306,39.3506,13200.0
2015-02-24 11:00:00,52.95,53.02,52.93,52.97,14300.0,39.3506,39.4026,39.3357,39.3654,14300.0
2015-02-24 11:30:00,52.96,52.99,52.89,52.92,18900.0,39.358,39.3803,39.306,39.3283,18900.0
2015-02-24 12:00:00,52.9,52.98,52.9,52.94,15200.0,39.3134,39.3729,39.3134,39.3431,15200.0
2015-02-24 12:30:00,52.95,52.98,52.81,52.98,25000.0,39.3506,39.3729,39.2465,39.3729,25000.0
2015-02-24 13:00:00,52.96,53.02,52.93,52.98,15000.0,39.358,39.4026,39.3357,39.3729,15000.0
2015-02-24 13:30:00,52.99,53.03,52.97,53.03,10900.0,39.3803,39.41,39.3654,39.41,10900.0
2015-02-24 14:00:00,53.02,53.04,52.97,52.99,17200.0,39.4026,39.4174,39.3654,39.3803,17200.0
2015-02-24 14:30:00,52.99,53.03,52.95,52.99,21000.0,39.3803,39.41,39.3506,39.3803,21000.0
2015-02-24 15:00:00,53.0,53.1,53.0,53.1,12900.0,39.3877,39.462,39.3877,39.462,12900.0
2015-02-24 15:30:00,53.1,53.12,53.0,53.01,42500.0,39.462,39.4769,39.3877,39.3951,42500.0
2015-02-25 09:30:00,53.09,53.1,52.87,53.04,23700.0,39.4546,39.462,39.2911,39.4174,23700.0
2015-02-25 10:00:00,53.05,53.13,53.02,53.04,17700.0,39.4249,39.4843,39.4026,39.4174,17700.0
2015-02-25 10:30:00,53.04,53.07,52.94,52.96,21600.0,39.4174,39.4397,39.3431,39.358,21600.0
2015-02-25 11:00:00,52.95,53.03,52.89,52.98,21400.0,39.3506,39.41,39.306,39.3729,21400.0
2015-02-25 11:30:00,52.98,53.03,52.94,53.01,13500.0,39.3729,39.41,39.3431,39.3951,13500.0
2015-02-25 12:00:00,53.01,53.04,53.0,53.03,22000.0,39.3951,39.4174,39.3877,39.41,22000.0
2015-02-25 12:30:00,53.04,53.12,53.03,53.04,29400.0,39.4174,39.4769,39.41,39.4174,29400.0
2015-02-25 13:00:00,53.04,53.04,52.97,53.01,13000.0,39.4174,39.4174,39.3654,39.3951,13000.0
2015-02-25 13:30:00,53.02,53.1,53.01,53.02,15300.0,39.4026,39.462,39.3951,39.4026,15300.0
2015-02-25 14:00:00,53.02,53.04,52.87,52.88,18400.0,39.4026,39.4174,39.2911,39.2985,18400.0
2015-02-25 14:30:00,52.88,52.88,52.75,52.78,29400.0,39.2985,39.2985,39.2019,39.2242,29400.0
2015-02-25 15:00:00,52.77,52.83,52.72,52.74,15000.0,39.2168,39.2614,39.1796,39.1945,15000.0
2015-02-25 15:30:00,52.75,52.94,52.75,52.92,111100.0,39.2019,39.3431,39.2019,39.3283,111100.0
2015-02-26 09:30:00,52.81,53.08,52.69,52.74,15300.0,39.2465,39.4472,39.1573,39.1945,15300.0
2015-02-26 10:00:00,52.77,52.83,52.72,52.8,13100.0,39.2168,39.2614,39.1796,39.2391,13100.0
2015-02-26 10:30:00,52.79,52.91,52.75,52.88,15500.0,39.2317,39.3208,39.2019,39.2985,15500.0
2015-02-26 11:00:00,52.88,53.06,52.88,53.03,16700.0,39.2985,39.4323,39.2985,39.41,16700.0
2015-02-26 11:30:00,53.04,53.06,52.94,52.95,11200.0,39.4174,39.4323,39.3431,39.3506,11200.0
2015-02-26 12:00:00,52.95,53.01,52.92,52.99,13200.0,39.3506,39.3951,39.3283,39.3803,13200.0
2015-02-26 12:30:00,52.99,53.09,52.97,53.09,10700.0,39.3803,39.4546,39.3654,39.4546,10700.0
2015-02-26 13:00:00,53.07,53.11,52.99,53.02,12000.0,39.4397,39.4695,39.3803,39.4026,12000.0
2015-02-26 13:30:00,53.04,53.09,53.03,53.07,10200.0,39.4174,39.4546,39.41,39.4397,10200.0
2015-02-26 14:00:00,53.07,53.1,53.02,53.03,18800.0,39.4397,39.462,39.4026,39.41,18800.0
2015-02-26 14:30:00,53.03,53.03,52.91,52.93,17600.0,39.41,39.41,39.3208,39.3357,17600.0
2015-02-26 15:00:00,52.92,53.03,52.84,53.03,18800.0,39.3283,39.41,39.2688,39.41,18800.0
2015-02-26 15:30:00,53.03,53.09,53.0,53.01,45900.0,39.41,39.4546,39.3877,39.3951,45900.0
2015-02-27 09:30:00,53.09,53.09,52.84,52.92,15200.0,39.4546,39.4546,39.2688,39.3283,15200.0
2015-02-27 10:00:00,52.86,52.98,52.79,52.97,14300.0,39.2837,39.3729,39.2317,39.3654,14300.0
2015-02-27 10:30:00,52.99,53.0,52.86,52.93,10200.0,39.3803,39.3877,39.2837,39.3357,10200.0
2015-02-27 11:00:00,52.92,52.92,52.85,52.86,11600.0,39.3283,39.3283,39.2762,39.2837,11600.0
2015-02-27 11:30:00,52.87,53.05,52.87,53.04,9800.0,39.2911,39.4249,39.2911,39.4174,9800.0
2015-02-27 12:00:00,53.05,53.14,53.03,53.14,9300.0,39.4249,39.4918,39.41,39.4918,9300.0
2015-02-27 12:30:00,53.15,53.17,53.02,53.03,9900.0,39.4992,39.5141,39.4026,39.41,9900.0
2015-02-27 13:00:00,53.02,53.05,52.97,52.99,11500.0,39.4026,39.4249,39.3654,39.3803,11500.0
2015-02-27 13:30:00,53.0,53.03,52.99,53.02,10000.0,39.3877,39.41,39.3803,39.4026,10000.0
2015-02-27 14:00:00,53.03,53.06,52.96,53.01,19700.0,39.41,39.4323,39.358,39.3951,19700.0
2015-02-27 14:30:00,53.03,53.03,52.89,52.9,10600.0,39.41,39.41,39.306,39.3134,10600.0
2015-02-27 15:00:00,52.89,52.92,52.84,52.89,11700.0,39.306,39.3283,39.2688,39.306,11700.0
2015-02-27 15:30:00,52.88,52.88,52.75,52.75,40300.0,39.2985,39.2985,39.2019,39.2019,40300.0
2015-03-02 09:30:00,52.75,52.89,52.4,52.81,39700.0,39.2019,39.306,38.9418,39.2465,39700.0
2015-03-02 10:00:00,52.79,52.92,52.73,52.9,18700.0,39.2317,39.3283,39.1871,39.3134,18700.0
2015-03-02 10:30:00,52.9,52.93,52.87,52.89,15200.0,39.3134,39.3357,39.2911,39.306,15200.0
2015-03-02 11:00:00,52.9,52.91,52.83,52.83,8300.0,39.3134,39.3208,39.2614,39.2614,8300.0
2015-03-02 11:30:00,52.85,52.92,52.79,52.79,28500.0,39.2762,39.3283,39.2317,39.2317,28500.0
2015-03-02 12:00:00,52.8,52.8,52.6,52.6,15500.0,39.2391,39.2391,39.0904,39.0904,15500.0
2015-03-02 12:30:00,52.61,52.67,52.6,52.67,11300.0,39.0979,39.1425,39.0904,39.1425,11300.0
2015-03-02 13:00:00,52.67,52.74,52.65,52.74,13100.0,39.1425,39.1945,39.1276,39.1945,13100.0
2015-03-02 13:30:00,52.75,52.84,52.75,52.82,12600.0,39.2019,39.2688,39.2019,39.2539,12600.0
2015-03-02 14:00:00,52.82,52.82,52.71,52.72,11700.0,39.2539,39.2539,39.1722,39.1796,11700.0
2015-03-02 14:30:00,52.72,52.81,52.69,52.79,16900.0,39.1796,39.2465,39.1573,39.2317,16900.0
2015-03-02 15:00:00,52.8,52.91,52.77,52.87,36500.0,39.2391,39.3208,39.2168,39.2911,36500.0
2015-03-02 15:30:00,52.87,53.06,52.86,53.03,99600.0,39.2911,39.4323,39.2837,39.41,99600.0
2015-03-03 09:30:00,52.79,52.85,52.62,52.71,14100.0,39.2317,39.2762,39.1053,39.1722,14100.0
2015-03-03 10:00:00,52.72,52.76,52.66,52.76,21400.0,39.1796,39.2094,39.135,39.2094,21400.0
2015-03-03 10:30:00,52.76,52.83,52.72,52.77,20700.0,39.2094,39.2614,39.1796,39.2168,20700.0
2015-03-03 11:00:00,52.76,52.76,52.66,52.69,17100.0,39.2094,39.2094,39.135,39.1573,17100.0
2015-03-03 11:30:00,52.69,52.69,52.52,52.55,18400.0,39.1573,39.1573,39.031,39.0533,18400.0
2015-03-03 12:00:00,52.55,52.59,52.49,52.51,13000.0,39.0533,39.083,39.0087,39.0236,13000.0
2015-03-03 12:30:00,52.54,52.68,52.52,52.66,15600.0,39.0459,39.1499,39.031,39.135,15600.0
2015-03-03 13:00:00,52.68,52.74,52.66,52.74,16300.0,39.1499,39.1945,39.135,39.1945,16300.0
2015-03-03 13:30:00,52.74,52.76,52.67,52.73,15900.0,39.1945,39.2094,39.1425,39.1871,15900.0
2015-03-03 14:00:00,52.73,52.88,52.72,52.87,13800.0,39.1871,39.2985,39.1796,39.2911,13800.0
2015-03-03 14:30:00,52.88,52.88,52.75,52.8,19400.0,39.2985,39.2985,39.2019,39.2391,19400.0
2015-03-03 15:00:00,52.79,52.79,52.7,52.76,38500.0,39.2317,39.2317,39.1648,39.2094,38500.0
2015-03-03 15:30:00,52.77,52.81,52.72,52.8,58800.0,39.2168,39.2465,39.1796,39.2391,58800.0
2015-03-04 09:30:00,52.64,52.8,52.37,52.43,24200.0,39.1202,39.2391,38.9195,38.9641,24200.0
2015-03-04 10:00:00,52.45,52.47,52.27,52.32,27600.0,38.979,38.9938,38.8452,38.8824,27600.0
2015-03-04 10:30:00,52.32,52.4,52.28,52.31,25000.0,38.8824,38.9418,38.8526,38.8749,25000.0
2015-03-04 11:00:00,52.31,52.38,52.25,52.38,21700.0,38.8749,38.927,38.8303,38.927,21700.0
2015-03-04 11:30:00,52.39,52.49,52.38,52.4,19400.0,38.9344,39.0087,38.927,38.9418,19400.0
2015-03-04 12:00:00,52.4,52.47,52.38,52.42,12700.0,38.9418,38.9938,38.927,38.9567,12700.0
2015-03-04 12:30:00,52.43,52.45,52.36,52.37,19900.0,38.9641,38.979,38.9121,38.9195,19900.0
2015-03-04 13:00:00,52.36,52.4,52.34,52.38,20800.0,38.9121,38.9418,38.8972,38.927,20800.0
2015-03-04 13:30:00,52.39,52.39,52.28,52.29,10800.0,38.9344,38.9344,38.8526,38.8601,10800.0
2015-03-04 14:00:00,52.29,52.34,52.23,52.27,22100.0,38.8601,38.8972,38.8155,38.8452,22100.0
2015-03-04 14:30:00,52.27,52.31,52.26,52.29,24800.0,38.8452,38.8749,38.8378,38.8601,24800.0
2015-03-04 15:00:00,52.3,52.32,52.25,52.31,24900.0,38.8675,38.8824,38.8303,38.8749,24900.0
2015-03-04 15:30:00,52.31,52.39,52.3,52.37,73300.0,38.8749,38.9344,38.8675,38.9195,73300.0
2015-03-05 09:30:00,52.34,52.63,52.21,52.6,24100.0,38.8972,39.1127,38.8006,39.0904,24100.0
2015-03-05 10:00:00,52.62,52.64,52.46,52.52,21800.0,39.1053,39.1202,38.9864,39.031,21800.0
2015-03-05 10:30:00,52.53,52.58,52.49,52.58,11400.0,39.0384,39.0756,39.0087,39.0756,11400.0
2015-03-05 11:00:00,52.57,52.57,52.47,52.52,11600.0,39.0682,39.0682,38.9938,39.031,11600.0
2015-03-05 11:30:00,52.53,52.58,52.53,52.56,9500.0,39.0384,39.0756,39.0384,39.0607,9500.0
2015-03-05 12:00:00,52.58,52.58,52.47,52.49,9000.0,39.0756,39.0756,38.9938,39.0087,9000.0
2015-03-05 12:30:00,52.48,52.52,52.45,52.49,22500.0,39.0013,39.031,38.979,39.0087,22500.0
2015-03-05 13:00:00,52.48,52.69,52.48,52.67,24200.0,39.0013,39.1573,39.0013,39.1425,24200.0
2015-03-05 13:30:00,52.69,52.78,52.67,52.77,14500.0,39.1573,39.2242,39.1425,39.2168,14500.0
2015-03-05 14:00:00,52.77,52.81,52.69,52.71,17200.0,39.2168,39.2465,39.1573,39.1722,17200.0
2015-03-05 14:30:00,52.71,52.83,52.68,52.81,20900.0,39.1722,39.2614,39.1499,39.2465,20900.0
2015-03-05 15:00:00,52.81,52.82,52.7,52.82,29700.0,39.2465,39.2539,39.1648,39.2539,29700.0
2015-03-05 15:30:00,52.82,52.84,52.75,52.75,84100.0,39.2539,39.2688,39.2019,39.2019,84100.0
2015-03-06 09:30:00,52.62,53.17,52.46,53.05,27200.0,39.1053,39.5141,38.9864,39.4249,27200.0
2015-03-06 10:00:00,53.04,53.04,52.85,52.97,35100.0,39.4174,39.4174,39.2762,39.3654,35100.0
2015-03-06 10:30:00,52.96,52.98,52.72,52.72,25000.0,39.358,39.3729,39.1796,39.1796,25000.0
2015-03-06 11:00:00,52.73,52.75,52.57,52.67,20400.0,39.1871,39.2019,39.0682,39.1425,20400.0
2015-03-06 11:30:00,52.65,52.68,52.57,52.67,19600.0,39.1276,39.1499,39.0682,39.1425,19600.0
2015-03-06 12:00:00,52.66,52.71,52.52,52.57,26600.0,39.135,39.1722,39.031,39.0682,26600.0
2015-03-06 12:30:00,52.57,52.64,52.52,52.57,14800.0,39.0682,39.1202,39.031,39.0682,14800.0
2015-03-06 13:00:00,52.6,52.61,52.48,52.54,18200.0,39.0904,39.0979,39.0013,39.0459,18200.0
2015-03-06 13:30:00,52.51,52.57,52.44,52.57,14700.0,39.0236,39.0682,38.9715,39.0682,14700.0
2015-03-06 14:00:00,52.56,52.65,52.51,52.54,25500.0,39.0607,39.1276,39.0236,39.0459,25500.0
2015-03-06 14:30:00,52.56,52.58,52.48,52.51,19200.0,39.0607,39.0756,39.0013,39.0236,19200.0
2015-03-06 15:00:00,52.51,52.65,52.51,52.55,34100.0,39.0236,39.1276,39.0236,39.0533,34100.0
2015-03-06 15:30:00,52.54,52.57,52.42,52.48,119900.0,39.0459,39.0682,38.9567,39.0013,119900.0
2015-03-09 09:30:00,52.38,52.73,52.28,52.63,21200.0,38.927,39.1871,38.8526,39.1127,21200.0
2015-03-09 10:00:00,52.65,52.67,52.56,52.62,16200.0,39.1276,39.1425,39.0607,39.1053,16200.0
2015-03-09 10:30:00,52.59,52.69,52.57,52.64,10400.0,39.083,39.1573,39.0682,39.1202,10400.0
2015-03-09 11:00:00,52.65,52.7,52.61,52.67,15000.0,39.1276,39.1648,39.0979,39.1425,15000.0
2015-03-09 11:30:00,52.7,52.74,52.69,52.72,16800.0,39.1648,39.1945,39.1573,39.1796,16800.0
2015-03-09 12:00:00,52.73,52.73,52.67,52.7,13700.0,39.1871,39.1871,39.1425,39.1648,13700.0
2015-03-09 12:30:00,52.71,52.74,52.69,52.72,14700.0,39.1722,39.1945,39.1573,39.1796,14700.0
2015-03-09 13:00:00,52.73,52.78,52.69,52.78,13700.0,39.1871,39.2242,39.1573,39.2242,13700.0
2015-03-09 13:30:00,52.78,52.89,52.78,52.85,12400.0,39.2242,39.306,39.2242,39.2762,12400.0
2015-03-09 14:00:00,52.84,52.89,52.84,52.88,12600.0,39.2688,39.306,39.2688,39.2985,12600.0
2015-03-09 14:30:00,52.88,52.97,52.85,52.94,17300.0,39.2985,39.3654,39.2762,39.3431,17300.0
2015-03-09 15:00:00,52.92,52.95,52.85,52.86,16000.0,39.3283,39.3506,39.2762,39.2837,16000.0
2015-03-09 15:30:00,52.86,52.9,52.72,52.72,73100.0,39.2837,39.3134,39.1796,39.1796,73100.0
2015-03-10 09:30:00,52.21,52.42,51.99,52.09,27600.0,38.8006,38.9567,38.6371,38.7114,27600.0
2015-03-10 10:00:00,52.11,52.16,52.03,52.07,10900.0,38.7263,38.7635,38.6668,38.6966,10900.0
2015-03-10 10:30:00,52.09,52.19,52.0,52.14,11700.0,38.7114,38.7858,38.6446,38.7486,11700.0
2015-03-10 11:00:00,52.14,52.31,52.12,52.23,10200.0,38.7486,38.8749,38.7337,38.8155,10200.0
2015-03-10 11:30:00,52.23,52.24,52.0,52.0,13600.0,38.8155,38.8229,38.6446,38.6446,13600.0
2015-03-10 12:00:00,51.99,52.15,51.95,52.05,17100.0,38.6371,38.756,38.6074,38.6817,17100.0
2015-03-10 12:30:00,52.04,52.09,52.0,52.01,16600.0,38.6743,38.7114,38.6446,38.652,16600.0
2015-03-10 13:00:00,52.03,52.12,51.97,52.11,7700.0,38.6668,38.7337,38.6223,38.7263,7700.0
2015-03-10 13:30:00,52.09,52.1,52.01,52.06,15600.0,38.7114,38.7189,38.652,38.6891,15600.0
2015-03-10 14:00:00,52.08,52.16,51.98,51.98,30500.0,38.704,38.7635,38.6297,38.6297,30500.0
2015-03-10 14:30:00,51.98,52.09,51.98,52.03,23100.0,38.6297,38.7114,38.6297,38.6668,23100.0
2015-03-10 15:00:00,52.03,52.16,52.01,52.04,23800.0,38.6668,38.7635,38.652,38.6743,23800.0
2015-03-10 15:30:00,52.04,52.04,51.81,51.81,100700.0,38.6743,38.6743,38.5033,38.5033,100700.0
2015-03-11 09:30:00,51.79,52.04,51.63,52.04,15800.0,38.4885,38.6743,38.3696,38.6743,15800.0
2015-03-11 10:00:00,52.04,52.12,51.95,52.06,13000.0,38.6743,38.7337,38.6074,38.6891,13000.0
2015-03-11 10:30:00,52.09,52.1,51.88,51.95,13500.0,38.7114,38.7189,38.5554,38.6074,13500.0
2015-03-11 11:00:00,51.94,52.08,51.91,52.05,17900.0,38.6,38.704,38.5777,38.6817,17900.0
2015-03-11 11:30:00,52.08,52.16,52.07,52.16,15800.0,38.704,38.7635,38.6966,38.7635,15800.0
2015-03-11 12:00:00,52.14,52.25,52.1,52.12,13100.0,38.7486,38.8303,38.7189,38.7337,13100.0
2015-03-11 12:30:00,52.17,52.31,52.17,52.29,11200.0,38.7709,38.8749,38.7709,38.8601,11200.0
2015-03-11 13:00:00,52.29,52.37,52.26,52.31,12800.0,38.8601,38.9195,38.8378,38.8749,12800.0
2015-03-11 13:30:00,52.31,52.31,52.07,52.15,15200.0,38.8749,38.8749,38.6966,38.756,15200.0
2015-03-11 14:00:00,52.17,52.23,52.12,52.18,15300.0,38.7709,38.8155,38.7337,38.7783,15300.0
2015-03-11 14:30:00,52.17,52.31,52.16,52.31,12000.0,38.7709,38.8749,38.7635,38.8749,12000.0
2015-03-11 15:00:00,52.3,52.3,52.21,52.22,23200.0,38.8675,38.8675,38.8006,38.808,23200.0
2015-03-11 15:30:00,52.22,52.22,52.11,52.14,75700.0,38.808,38.808,38.7263,38.7486,75700.0
2015-03-12 09:30:00,52.48,52.91,52.35,52.71,30100.0,39.0013,39.3208,38.9047,39.1722,30100.0
2015-03-12 10:00:00,52.66,52.76,52.59,52.65,21900.0,39.135,39.2094,39.083,39.1276,21900.0
2015-03-12 10:30:00,52.63,52.77,52.58,52.77,26200.0,39.1127,39.2168,39.0756,39.2168,26200.0
2015-03-12 11:00:00,52.75,52.88,52.67,52.87,11400.0,39.2019,39.2985,39.1425,39.2911,11400.0
2015-03-12 11:30:00,52.88,52.93,52.83,52.93,16200.0,39.2985,39.3357,39.2614,39.3357,16200.0
2015-03-12 12:00:00,52.91,52.96,52.89,52.95,13500.0,39.3208,39.358,39.306,39.3506,13500.0
2015-03-12 12:30:00,52.95,52.95,52.83,52.93,14900.0,39.3506,39.3506,39.2614,39.3357,14900.0
2015-03-12 13:00:00,52.93,52.97,52.83,52.89,34000.0,39.3357,39.3654,39.2614,39.306,34000.0
2015-03-12 13:30:00,52.86,52.98,52.83,52.97,18500.0,39.2837,39.3729,39.2614,39.3654,18500.0
2015-03-12 14:00:00,52.96,53.08,52.94,53.05,17400.0,39.358,39.4472,39.3431,39.4249,17400.0
2015-03-12 14:30:00,53.05,53.22,53.03,53.22,28700.0,39.4249,39.5512,39.41,39.5512,28700.0
2015-03-12 15:00:00,53.21,53.33,53.21,53.33,21400.0,39.5438,39.633,39.5438,39.633,21400.0
2015-03-12 15:30:00,53.33,53.39,53.28,53.33,56400.0,39.633,39.6775,39.5958,39.633,56400.0
2015-03-13 09:30:00,53.28,53.33,53.03,53.13,19000.0,39.5958,39.633,39.41,39.4843,19000.0
2015-03-13 10:00:00,53.11,53.19,53.06,53.09,21000.0,39.4695,39.5289,39.4323,39.4546,21000.0
2015-03-13 10:30:00,53.11,53.22,52.94,52.94,17200.0,39.4695,39.5512,39.3431,39.3431,17200.0
2015-03-13 11:00:00,52.92,53.0,52.76,52.77,31000.0,39.3283,39.3877,39.2094,39.2168,31000.0
2015-03-13 11:30:00,52.77,52.85,52.67,52.85,37100.0,39.2168,39.2762,39.1425,39.2762,37100.0
2015-03-13 12:00:00,52.82,52.95,52.77,52.95,15900.0,39.2539,39.3506,39.2168,39.3506,15900.0
2015-03-13 12:30:00,52.94,53.14,52.94,53.06,18200.0,39.3431,39.4918,39.3431,39.4323,18200.0
2015-03-13 13:00:00,53.04,53.05,52.93,52.93,13700.0,39.4174,39.4249,39.3357,39.3357,13700.0
2015-03-13 13:30:00,52.92,53.05,52.92,53.02,13700.0,39.3283,39.4249,39.3283,39.4026,13700.0
2015-03-13 14:00:00,53.02,53.03,52.92,53.02,20100.0,39.4026,39.41,39.3283,39.4026,20100.0
2015-03-13 14:30:00,53.02,53.04,52.89,53.0,29600.0,39.4026,39.4174,39.306,39.3877,29600.0
2015-03-13 15:00:00,53.0,53.12,52.96,53.11,22900.0,39.3877,39.4769,39.358,39.4695,22900.0
2015-03-13 15:30:00,53.13,53.22,53.03,53.11,80300.0,39.4843,39.5512,39.41,39.4695,80300.0
2015-03-16 09:30:00,52.99,53.46,52.64,53.4,48400.0,39.7178,40.0701,39.4555,40.0251,48400.0
2015-03-16 10:00:00,53.4,53.49,53.35,53.4,17600.0,40.0251,40.0926,39.9876,40.0251,17600.0
2015-03-16 10:30:00,53.42,53.47,53.35,53.45,12000.0,40.0401,40.0776,39.9876,40.0626,12000.0
2015-03-16 11:00:00,53.45,53.63,53.43,53.55,20300.0,40.0626,40.1975,40.0476,40.1375,20300.0
2015-03-16 11:30:00,53.57,53.66,53.55,53.66,23500.0,40.1525,40.22,40.1375,40.22,23500.0
2015-03-16 12:00:00,53.65,53.69,53.55,53.57,14500.0,40.2125,40.2425,40.1375,40.1525,14500.0
2015-03-16 12:30:00,53.55,53.66,53.55,53.65,25200.0,40.1375,40.22,40.1375,40.2125,25200.0
2015-03-16 13:00:00,53.64,53.7,53.57,53.67,13100.0,40.205,40.25,40.1525,40.2275,13100.0
2015-03-16 13:30:00,53.68,53.81,53.66,53.79,22300.0,40.235,40.3324,40.22,40.3174,22300.0
2015-03-16 14:00:00,53.78,53.79,53.7,53.71,28500.0,40.3099,40.3174,40.25,40.2575,28500.0
2015-03-16 14:30:00,53.72,53.75,53.66,53.69,33200.0,40.265,40.2875,40.22,40.2425,33200.0
2015-03-16 15:00:00,53.69,53.75,53.64,53.67,27600.0,40.2425,40.2875,40.205,40.2275,27600.0
2015-03-16 15:30:00,53.67,53.71,53.6,53.66,68900.0,40.2275,40.2575,40.175,40.22,68900.0
2015-03-17 09:30:00,52.19,53.47,52.19,53.21,20100.0,39.1182,40.0776,39.1182,39.8827,20100.0
2015-03-17 10:00:00,53.21,53.41,53.14,53.4,14700.0,39.8827,40.0326,39.8302,40.0251,14700.0
2015-03-17 10:30:00,53.4,53.43,53.36,53.38,13000.0,40.0251,40.0476,39.9951,40.0101,13000.0
2015-03-17 11:00:00,53.38,53.38,53.13,53.16,24300.0,40.0101,40.0101,39.8227,39.8452,24300.0
2015-03-17 11:30:00,53.18,53.25,53.14,53.24,20000.0,39.8602,39.9127,39.8302,39.9052,20000.0
2015-03-17 12:00:00,53.26,53.26,53.11,53.22,11400.0,39.9202,39.9202,39.8078,39.8902,11400.0
2015-03-17 12:30:00,53.22,53.32,53.2,53.32,10500.0,39.8902,39.9652,39.8752,39.9652,10500.0
2015-03-17 13:00:00,53.32,53.33,53.27,53.32,8300.0,39.9652,39.9726,39.9277,39.9652,8300.0
2015-03-17 13:30:00,53.34,53.38,53.29,53.37,12400.0,39.9801,40.0101,39.9427,40.0026,12400.0
2015-03-17 14:00:00,53.38,53.41,53.3,53.3,16800.0,40.0101,40.0326,39.9502,39.9502,16800.0
2015-03-17 14:30:00,53.32,53.39,53.27,53.38,20700.0,39.9652,40.0176,39.9277,40.0101,20700.0
2015-03-17 15:00:00,53.38,53.5,53.38,53.5,18200.0,40.0101,40.1001,40.0101,40.1001,18200.0
2015-03-17 15:30:00,53.5,53.55,53.45,53.48,89100.0,40.1001,40.1375,40.0626,40.0851,89100.0
2015-03-18 09:30:00,53.42,53.57,53.13,53.17,18200.0,40.0401,40.1525,39.8227,39.8527,18200.0
2015-03-18 10:00:00,53.16,53.39,53.16,53.3,13500.0,39.8452,40.0176,39.8452,39.9502,13500.0
2015-03-18 10:30:00,53.29,53.3,53.16,53.16,14300.0,39.9427,39.9502,39.8452,39.8452,14300.0
2015-03-18 11:00:00,53.18,53.18,52.99,52.99,13800.0,39.8602,39.8602,39.7178,39.7178,13800.0
2015-03-18 11:30:00,52.99,53.1,52.99,53.06,17800.0,39.7178,39.8003,39.7178,39.7703,17800.0
2015-03-18 12:00:00,53.06,53.17,53.04,53.17,7400.0,39.7703,39.8527,39.7553,39.8527,7400.0
2015-03-18 12:30:00,53.16,53.2,53.14,53.14,8400.0,39.8452,39.8752,39.8302,39.8302,8400.0
2015-03-18 13:00:00,53.13,53.2,53.09,53.17,11500.0,39.8227,39.8752,39.7928,39.8527,11500.0
2015-03-18 13:30:00,53.18,53.36,53.09,53.36,19500.0,39.8602,39.9951,39.7928,39.9951,19500.0
2015-03-18 14:00:00,53.37,53.91,53.27,53.85,39700.0,40.0026,40.4074,39.9277,40.3624,39700.0
2015-03-18 14:30:00,53.85,54.14,53.83,54.01,78200.0,40.3624,40.5798,40.3474,40.4823,78200.0
2015-03-18 15:00:00,54.03,54.3,54.0,54.12,69500.0,40.4973,40.6997,40.4748,40.5648,69500.0
2015-03-18 15:30:00,54.11,54.14,54.02,54.06,97500.0,40.5573,40.5798,40.4898,40.5198,97500.0
2015-03-19 09:30:00,53.94,54.09,53.82,53.9,12900.0,40.4299,40.5423,40.3399,40.3999,12900.0
2015-03-19 10:00:00,53.95,53.95,53.76,53.77,13900.0,40.4374,40.4374,40.2949,40.3024,13900.0
2015-03-19 10:30:00,53.76,53.78,53.64,53.72,12600.0,40.2949,40.3099,40.205,40.265,12600.0
2015-03-19 11:00:00,53.73,53.77,53.69,53.69,12200.0,40.2725,40.3024,40.2425,40.2425,12200.0
2015-03-19 11:30:00,53.66,53.66,53.42,53.5,17100.0,40.22,40.22,40.0401,40.1001,17100.0
2015-03-19 12:00:00,53.5,53.59,53.46,53.59,13600.0,40.1001,40.1675,40.0701,40.1675,13600.0
2015-03-19 12:30:00,53.6,53.61,53.51,53.58,12400.0,40.175,40.1825,40.1076,40.16,12400.0
2015-03-19 13:00:00,53.57,53.74,53.55,53.73,9700.0,40.1525,40.28,40.1375,40.2725,9700.0
2015-03-19 13:30:00,53.74,53.76,53.67,53.68,11700.0,40.28,40.2949,40.2275,40.235,11700.0
2015-03-19 14:00:00,53.69,53.78,53.64,53.69,15300.0,40.2425,40.3099,40.205,40.2425,15300.0
2015-03-19 14:30:00,53.7,53.83,53.68,53.83,30500.0,40.25,40.3474,40.235,40.3474,30500.0
2015-03-19 15:00:00,53.83,53.88,53.75,53.82,22900.0,40.3474,40.3849,40.2875,40.3399,22900.0
2015-03-19 15:30:00,53.82,53.9,53.78,53.78,49400.0,40.3399,40.3999,40.3099,40.3099,49400.0
2015-03-20 09:30:00,53.89,54.18,53.85,53.87,152000.0,40.3924,40.6098,40.3624,40.3774,152000.0
2015-03-20 10:00:00,53.82,53.99,53.82,53.96,27300.0,40.3399,40.4673,40.3399,40.4449,27300.0
2015-03-20 10:30:00,53.96,54.12,53.95,54.07,19300.0,40.4449,40.5648,40.4374,40.5273,19300.0
2015-03-20 11:00:00,54.09,54.19,54.09,54.15,16200.0,40.5423,40.6172,40.5423,40.5873,16200.0
2015-03-20 11:30:00,54.15,54.25,54.11,54.15,20900.0,40.5873,40.6622,40.5573,40.5873,20900.0
2015-03-20 12:00:00,54.15,54.25,54.15,54.24,10500.0,40.5873,40.6622,40.5873,40.6547,10500.0
2015-03-20 12:30:00,54.26,54.3,54.24,54.26,18700.0,40.6697,40.6997,40.6547,40.6697,18700.0
2015-03-20 13:00:00,54.27,54.31,54.23,54.3,18200.0,40.6772,40.7072,40.6472,40.6997,18200.0
2015-03-20 13:30:00,54.32,54.45,54.32,54.42,28600.0,40.7147,40.8121,40.7147,40.7896,28600.0
2015-03-20 14:00:00,54.42,54.51,54.42,54.46,28900.0,40.7896,40.8571,40.7896,40.8196,28900.0
2015-03-20 14:30:00,54.47,54.55,54.46,54.52,36500.0,40.8271,40.8871,40.8196,40.8646,36500.0
2015-03-20 15:00:00,54.53,54.54,54.41,54.45,39600.0,40.8721,40.8796,40.7821,40.8121,39600.0
2015-03-20 15:30:00,54.45,54.68,54.45,54.59,207700.0,40.8121,40.9845,40.8121,40.9171,207700.0
2015-03-23 09:30:00,54.61,54.79,54.57,54.66,28600.0,40.9321,41.067,40.9021,40.9695,28600.0
2015-03-23 10:00:00,54.67,54.81,54.66,54.7,18500.0,40.977,41.082,40.9695,40.9995,18500.0
2015-03-23 10:30:00,54.72,54.73,54.61,54.68,17000.0,41.0145,41.022,40.9321,40.9845,17000.0
2015-03-23 11:00:00,54.69,54.84,54.69,54.8,23900.0,40.992,41.1044,40.992,41.0745,23900.0
2015-03-23 11:30:00,54.8,54.89,54.8,54.86,22700.0,41.0745,41.1419,41.0745,41.1194,22700.0
2015-03-23 12:00:00,54.87,54.87,54.73,54.78,22100.0,41.1269,41.1269,41.022,41.0595,22100.0
2015-03-23 12:30:00,54.77,54.9,54.75,54.87,18600.0,41.052,41.1494,41.037,41.1269,18600.0
2015-03-23 13:00:00,54.87,54.92,54.78,54.78,24800.0,41.1269,41.1644,41.0595,41.0595,24800.0
2015-03-23 13:30:00,54.78,54.78,54.68,54.74,22500.0,41.0595,41.0595,40.9845,41.0295,22500.0
2015-03-23 14:00:00,54.72,54.79,54.69,54.7,29300.0,41.0145,41.067,40.992,40.9995,29300.0
2015-03-23 14:30:00,54.71,54.72,54.62,54.68,34000.0,41.007,41.0145,40.9395,40.9845,34000.0
2015-03-23 15:00:00,54.67,54.68,54.63,54.65,33100.0,40.977,40.9845,40.947,40.962,33100.0
2015-03-23 15:30:00,54.65,54.68,54.48,54.48,74900.0,40.962,40.9845,40.8346,40.8346,74900.0
2015-03-24 09:30:00,54.35,54.4,54.06,54.11,23100.0,40.7372,40.7747,40.5198,40.5573,23100.0
2015-03-24 10:00:00,54.13,54.27,54.13,54.17,13700.0,40.5723,40.6772,40.5723,40.6023,13700.0
2015-03-24 10:30:00,54.18,54.2,54.09,54.17,8900.0,40.6098,40.6247,40.5423,40.6023,8900.0
2015-03-24 11:00:00,54.15,54.27,54.12,54.2,11000.0,40.5873,40.6772,40.5648,40.6247,11000.0
2015-03-24 11:30:00,54.2,54.24,54.18,54.19,6300.0,40.6247,40.6547,40.6098,40.6172,6300.0
2015-03-24 12:00:00,54.17,54.19,54.14,54.15,6800.0,40.6023,40.6172,40.5798,40.5873,6800.0
2015-03-24 12:30:00,54.16,54.17,53.95,53.95,7500.0,40.5948,40.6023,40.4374,40.4374,7500.0
2015-03-24 13:00:00,53.96,54.01,53.89,53.92,9800.0,40.4449,40.4823,40.3924,40.4149,9800.0
2015-03-24 13:30:00,53.92,54.01,53.9,54.01,10200.0,40.4149,40.4823,40.3999,40.4823,10200.0
2015-03-24 14:00:00,54.01,54.03,53.94,54.03,13200.0,40.4823,40.4973,40.4299,40.4973,13200.0
2015-03-24 14:30:00,54.02,54.07,53.96,54.06,14000.0,40.4898,40.5273,40.4449,40.5198,14000.0
2015-03-24 15:00:00,54.07,54.13,53.99,53.99,14300.0,40.5273,40.5723,40.4673,40.4673,14300.0
2015-03-24 15:30:00,53.98,54.05,53.98,54.03,73000.0,40.4598,40.5123,40.4598,40.4973,73000.0
2015-03-25 09:30:00,53.96,53.96,53.58,53.75,31700.0,40.4449,40.4449,40.16,40.2875,31700.0
2015-03-25 10:00:00,53.73,53.79,53.69,53.77,27000.0,40.2725,40.3174,40.2425,40.3024,27000.0
2015-03-25 10:30:00,53.77,53.79,53.62,53.67,21800.0,40.3024,40.3174,40.19,40.2275,21800.0
2015-03-25 11:00:00,53.69,53.72,53.59,53.69,21500.0,40.2425,40.265,40.1675,40.2425,21500.0
2015-03-25 11:30:00,53.68,53.69,53.35,53.39,24700.0,40.235,40.2425,39.9876,40.0176,24700.0
2015-03-25 12:00:00,53.38,53.39,53.25,53.34,28600.0,40.0101,40.0176,39.9127,39.9801,28600.0
2015-03-25 12:30:00,53.34,53.37,53.26,53.37,20800.0,39.9801,40.0026,39.9202,40.0026,20800.0
2015-03-25 13:00:00,53.37,53.4,53.28,53.39,23500.0,40.0026,40.0251,39.9352,40.0176,23500.0
2015-03-25 13:30:00,53.37,53.4,53.33,53.33,23000.0,40.0026,40.0251,39.9726,39.9726,23000.0
2015-03-25 14:00:00,53.32,53.41,53.31,53.39,35700.0,39.9652,40.0326,39.9577,40.0176,35700.0
2015-03-25 14:30:00,53.38,53.38,53.26,53.29,29000.0,40.0101,40.0101,39.9202,39.9427,29000.0
2015-03-25 15:00:00,53.3,53.3,53.18,53.21,31600.0,39.9502,39.9502,39.8602,39.8827,31600.0
2015-03-25 15:30:00,53.21,53.27,53.08,53.08,101400.0,39.8827,39.9277,39.7853,39.7853,101400.0
2015-03-26 09:30:00,52.82,52.99,52.67,52.94,30300.0,39.5904,39.7178,39.478,39.6803,30300.0
2015-03-26 10:00:00,52.92,53.08,52.9,52.91,67700.0,39.6653,39.7853,39.6503,39.6578,67700.0
2015-03-26 10:30:00,52.91,52.99,52.85,52.96,25700.0,39.6578,39.7178,39.6129,39.6953,25700.0
2015-03-26 11:00:00,52.94,52.96,52.79,52.96,12900.0,39.6803,39.6953,39.5679,39.6953,12900.0
2015-03-26 11:30:00,52.95,53.18,52.95,53.15,14000.0,39.6878,39.8602,39.6878,39.8377,14000.0
2015-03-26 12:00:00,53.18,53.19,53.05,53.05,13600.0,39.8602,39.8677,39.7628,39.7628,13600.0
2015-03-26 12:30:00,53.04,53.11,52.99,53.1,12800.0,39.7553,39.8078,39.7178,39.8003,12800.0
2015-03-26 13:00:00,53.09,53.11,52.98,53.05,15900.0,39.7928,39.8078,39.7103,39.7628,15900.0
2015-03-26 13:30:00,53.05,53.19,53.02,53.16,13200.0,39.7628,39.8677,39.7403,39.8452,13200.0
2015-03-26 14:00:00,53.16,53.17,53.06,53.07,18000.0,39.8452,39.8527,39.7703,39.7778,18000.0
2015-03-26 14:30:00,53.05,53.12,52.99,52.99,26900.0,39.7628,39.8152,39.7178,39.7178,26900.0
2015-03-26 15:00:00,52.98,53.06,52.96,53.03,24900.0,39.7103,39.7703,39.6953,39.7478,24900.0
2015-03-26 15:30:00,53.02,53.12,52.95,52.98,59000.0,39.7403,39.8152,39.6878,39.7103,59000.0
2015-03-27 09:30:00,52.85,52.93,52.68,52.9,21500.0,39.6129,39.6728,39.4855,39.6503,21500.0
2015-03-27 10:00:00,52.91,52.98,52.73,52.87,17500.0,39.6578,39.7103,39.5229,39.6279,17500.0
2015-03-27 10:30:00,52.88,52.99,52.8,52.99,13500.0,39.6354,39.7178,39.5754,39.7178,13500.0
2015-03-27 11:00:00,52.96,53.03,52.89,52.9,8800.0,39.6953,39.7478,39.6429,39.6503,8800.0
2015-03-27 11:30:00,52.91,52.93,52.73,52.77,14200.0,39.6578,39.6728,39.5229,39.5529,14200.0
2015-03-27 12:00:00,52.78,52.81,52.69,52.72,10300.0,39.5604,39.5829,39.4929,39.5154,10300.0
2015-03-27 12:30:00,52.71,52.8,52.68,52.8,8800.0,39.5079,39.5754,39.4855,39.5754,8800.0
2015-03-27 13:00:00,52.8,52.8,52.72,52.73,6100.0,39.5754,39.5754,39.5154,39.5229,6100.0
2015-03-27 13:30:00,52.74,52.77,52.69,52.72,14000.0,39.5304,39.5529,39.4929,39.5154,14000.0
2015-03-27 14:00:00,52.73,52.85,52.73,52.81,21000.0,39.5229,39.6129,39.5229,39.5829,21000.0
2015-03-27 14:30:00,52.82,52.87,52.81,52.87,12800.0,39.5904,39.6279,39.5829,39.6279,12800.0
2015-03-27 15:00:00,52.88,52.94,52.83,52.87,16000.0,39.6354,39.6803,39.5979,39.6279,16000.0
2015-03-27 15:30:00,52.87,52.98,52.87,52.93,43200.0,39.6279,39.7103,39.6279,39.6728,43200.0
2015-03-30 09:30:00,53.02,53.47,52.84,53.41,17600.0,39.7403,40.0776,39.6054,40.0326,17600.0
2015-03-30 10:00:00,53.44,53.56,53.4,53.44,16300.0,40.0551,40.145,40.0251,40.0551,16300.0
2015-03-30 10:30:00,53.47,53.48,53.4,53.46,6700.0,40.0776,40.0851,40.0251,40.0701,6700.0
2015-03-30 11:00:00,53.47,53.5,53.43,53.47,17500.0,40.0776,40.1001,40.0476,40.0776,17500.0
2015-03-30 11:30:00,53.47,53.6,53.46,53.59,23400.0,40.0776,40.175,40.0701,40.1675,23400.0
2015-03-30 12:00:00,53.61,53.67,53.57,53.63,13000.0,40.1825,40.2275,40.1525,40.1975,13000.0
2015-03-30 12:30:00,53.62,53.71,53.61,53.68,8100.0,40.19,40.2575,40.1825,40.235,8100.0
2015-03-30 13:00:00,53.67,53.82,53.67,53.82,7100.0,40.2275,40.3399,40.2275,40.3399,7100.0
2015-03-30 13:30:00,53.82,53.83,53.69,53.72,7300.0,40.3399,40.3474,40.2425,40.265,7300.0
2015-03-30 14:00:00,53.73,53.81,53.73,53.76,13400.0,40.2725,40.3324,40.2725,40.2949,13400.0
2015-03-30 14:30:00,53.77,53.79,53.7,53.78,15900.0,40.3024,40.3174,40.25,40.3099,15900.0
2015-03-30 15:00:00,53.8,53.8,53.6,53.63,18700.0,40.3249,40.3249,40.175,40.1975,18700.0
2015-03-30 15:30:00,53.62,53.7,53.6,53.61,53000.0,40.19,40.25,40.175,40.1825,53000.0
2015-03-31 09:30:00,53.29,53.33,52.98,53.25,27200.0,39.9427,39.9726,39.7103,39.9127,27200.0
2015-03-31 10:00:00,53.22,53.26,53.13,53.22,29200.0,39.8902,39.9202,39.8227,39.8902,29200.0
2015-03-31 10:30:00,53.23,53.36,53.23,53.28,12900.0,39.8977,39.9951,39.8977,39.9352,12900.0
2015-03-31 11:00:00,53.26,53.41,53.26,53.38,11800.0,39.9202,40.0326,39.9202,40.0101,11800.0
2015-03-31 11:30:00,53.37,53.37,53.26,53.3,12200.0,40.0026,40.0026,39.9202,39.9502,12200.0
2015-03-31 12:00:00,53.27,53.29,53.21,53.28,8700.0,39.9277,39.9427,39.8827,39.9352,8700.0
2015-03-31 12:30:00,53.29,53.37,53.24,53.29,12000.0,39.9427,40.0026,39.9052,39.9427,12000.0
2015-03-31 13:00:00,53.3,53.34,53.26,53.31,7100.0,39.9502,39.9801,39.9202,39.9577,7100.0
2015-03-31 13:30:00,53.31,53.42,53.27,53.3,24300.0,39.9577,40.0401,39.9277,39.9502,24300.0
2015-03-31 14:00:00,53.3,53.34,53.24,53.27,16200.0,39.9502,39.9801,39.9052,39.9277,16200.0
2015-03-31 14:30:00,53.26,53.34,53.23,53.34,37500.0,39.9202,39.9801,39.8977,39.9801,37500.0
2015-03-31 15:00:00,53.34,53.34,53.1,53.13,28500.0,39.9801,39.9801,39.8003,39.8227,28500.0
2015-03-31 15:30:00,53.12,53.38,53.07,53.28,138800.0,39.8152,40.0101,39.7778,39.9352,138800.0
2015-04-01 09:30:00,53.29,53.29,52.78,53.0,22000.0,39.9427,39.9427,39.5604,39.7253,22000.0
2015-04-01 10:00:00,53.04,53.25,52.99,53.23,18500.0,39.7553,39.9127,39.7178,39.8977,18500.0
2015-04-01 10:30:00,53.25,53.41,53.15,53.39,12400.0,39.9127,40.0326,39.8377,40.0176,12400.0
2015-04-01 11:00:00,53.4,53.53,53.33,53.34,11100.0,40.0251,40.1226,39.9726,39.9801,11100.0
2015-04-01 11:30:00,53.35,53.38,53.29,53.29,13600.0,39.9876,40.0101,39.9427,39.9427,13600.0
2015-04-01 12:00:00,53.29,53.3,53.13,53.21,15100.0,39.9427,39.9502,39.8227,39.8827,15100.0
2015-04-01 12:30:00,53.2,53.33,53.18,53.33,8700.0,39.8752,39.9726,39.8602,39.9726,8700.0
2015-04-01 13:00:00,53.28,53.3,53.21,53.28,9400.0,39.9352,39.9502,39.8827,39.9352,9400.0
2015-04-01 13:30:00,53.29,53.39,53.27,53.37,14100.0,39.9427,40.0176,39.9277,40.0026,14100.0
2015-04-01 14:00:00,53.38,53.39,53.26,53.26,13300.0,40.0101,40.0176,39.9202,39.9202,13300.0
2015-04-01 14:30:00,53.25,53.26,53.16,53.22,14100.0,39.9127,39.9202,39.8452,39.8902,14100.0
2015-04-01 15:00:00,53.22,53.23,53.12,53.22,17500.0,39.8902,39.8977,39.8152,39.8902,17500.0
2015-04-01 15:30:00,53.21,53.29,53.17,53.27,49000.0,39.8827,39.9427,39.8527,39.9277,49000.0
2015-04-02 09:30:00,53.27,53.43,53.08,53.43,12300.0,39.9277,40.0476,39.7853,40.0476,12300.0
2015-04-02 10:00:00,53.43,53.49,53.36,53.38,9100.0,40.0476,40.0926,39.9951,40.0101,9100.0
2015-04-02 10:30:00,53.38,53.4,53.27,53.32,5100.0,40.0101,40.0251,39.9277,39.9652,5100.0
2015-04-02 11:00:00,53.31,53.43,53.29,53.41,7900.0,39.9577,40.0476,39.9427,40.0326,7900.0
2015-04-02 11:30:00,53.4,53.43,53.3,53.3,8700.0,40.0251,40.0476,39.9502,39.9502,8700.0
2015-04-02 12:00:00,53.29,53.32,53.19,53.31,8900.0,39.9427,39.9652,39.8677,39.9577,8900.0
2015-04-02 12:30:00,53.32,53.38,53.3,53.36,14300.0,39.9652,40.0101,39.9502,39.9951,14300.0
2015-04-02 13:00:00,53.36,53.42,53.29,53.33,6800.0,39.9951,40.0401,39.9427,39.9726,6800.0
2015-04-02 13:30:00,53.34,53.36,53.28,53.35,12600.0,39.9801,39.9951,39.9352,39.9876,12600.0
2015-04-02 14:00:00,53.35,53.46,53.32,53.42,8500.0,39.9876,40.0701,39.9652,40.0401,8500.0
2015-04-02 14:30:00,53.42,53.43,53.32,53.39,16200.0,40.0401,40.0476,39.9652,40.0176,16200.0
2015-04-02 15:00:00,53.39,53.41,53.32,53.4,13500.0,40.0176,40.0326,39.9652,40.0251,13500.0
2015-04-02 15:30:00,53.4,53.56,53.38,53.48,51400.0,40.0251,40.145,40.0101,40.0851,51400.0
2015-04-06 09:30:00,52.96,53.67,52.68,53.62,35400.0,39.6953,40.2275,39.4855,40.19,35400.0
2015-04-06 10:00:00,53.62,53.89,53.59,53.84,28700.0,40.19,40.3924,40.1675,40.3549,28700.0
2015-04-06 10:30:00,53.84,53.93,53.84,53.92,21800.0,40.3549,40.4224,40.3549,40.4149,21800.0
2015-04-06 11:00:00,53.91,53.98,53.89,53.95,14900.0,40.4074,40.4598,40.3924,40.4374,14900.0
2015-04-06 11:30:00,53.93,54.04,53.93,53.95,27000.0,40.4224,40.5048,40.4224,40.4374,27000.0
2015-04-06 12:00:00,53.95,54.09,53.93,54.07,11700.0,40.4374,40.5423,40.4224,40.5273,11700.0
2015-04-06 12:30:00,54.06,54.08,54.04,54.06,16600.0,40.5198,40.5348,40.5048,40.5198,16600.0
2015-04-06 13:00:00,54.07,54.09,54.01,54.05,14100.0,40.5273,40.5423,40.4823,40.5123,14100.0
2015-04-06 13:30:00,54.06,54.06,53.99,54.0,14700.0,40.5198,40.5198,40.4673,40.4748,14700.0
2015-04-06 14:00:00,54.01,54.11,53.99,54.11,21700.0,40.4823,40.5573,40.4673,40.5573,21700.0
2015-04-06 14:30:00,54.11,54.15,54.04,54.09,23300.0,40.5573,40.5873,40.5048,40.5423,23300.0
2015-04-06 15:00:00,54.09,54.09,53.97,54.01,24600.0,40.5423,40.5423,40.4524,40.4823,24600.0
2015-04-06 15:30:00,54.01,54.03,53.93,53.95,48000.0,40.4823,40.4973,40.4224,40.4374,48000.0
2015-04-07 09:30:00,54.08,54.25,53.81,54.01,24400.0,40.5348,40.6622,40.3324,40.4823,24400.0
2015-04-07 10:00:00,54.03,54.06,53.91,53.96,13800.0,40.4973,40.5198,40.4074,40.4449,13800.0
2015-04-07 10:30:00,53.96,54.01,53.87,53.87,11000.0,40.4449,40.4823,40.3774,40.3774,11000.0
2015-04-07 11:00:00,53.85,53.86,53.76,53.83,9200.0,40.3624,40.3699,40.2949,40.3474,9200.0
2015-04-07 11:30:00,53.85,53.89,53.8,53.86,7300.0,40.3624,40.3924,40.3249,40.3699,7300.0
2015-04-07 12:00:00,53.86,53.91,53.86,53.9,4600.0,40.3699,40.4074,40.3699,40.3999,4600.0
2015-04-07 12:30:00,53.92,53.92,53.77,53.77,7200.0,40.4149,40.4149,40.3024,40.3024,7200.0
2015-04-07 13:00:00,53.79,53.83,53.76,53.8,5100.0,40.3174,40.3474,40.2949,40.3249,5100.0
2015-04-07 13:30:00,53.8,53.85,53.76,53.76,3900.0,40.3249,40.3624,40.2949,40.2949,3900.0
2015-04-07 14:00:00,53.76,53.79,53.67,53.68,23100.0,40.2949,40.3174,40.2275,40.235,23100.0
2015-04-07 14:30:00,53.69,53.71,53.6,53.6,20300.0,40.2425,40.2575,40.175,40.175,20300.0
2015-04-07 15:00:00,53.6,53.61,53.52,53.57,36600.0,40.175,40.1825,40.1151,40.1525,36600.0
2015-04-07 15:30:00,53.57,53.57,53.34,53.36,140700.0,40.1525,40.1525,39.9801,39.9951,140700.0
2015-04-08 09:30:00,53.25,53.73,53.01,53.63,26600.0,39.9127,40.2725,39.7328,40.1975,26600.0
2015-04-08 10:00:00,53.64,53.71,53.63,53.68,25100.0,40.205,40.2575,40.1975,40.235,25100.0
2015-04-08 10:30:00,53.67,53.68,53.45,53.57,20600.0,40.2275,40.235,40.0626,40.1525,20600.0
2015-04-08 11:00:00,53.57,53.6,53.52,53.53,15700.0,40.1525,40.175,40.1151,40.1226,15700.0
2015-04-08 11:30:00,53.53,53.63,53.49,53.58,9200.0,40.1226,40.1975,40.0926,40.16,9200.0
2015-04-08 12:00:00,53.6,53.66,53.6,53.65,12400.0,40.175,40.22,40.175,40.2125,12400.0
2015-04-08 12:30:00,53.64,53.68,53.62,53.64,13400.0,40.205,40.235,40.19,40.205,13400.0
2015-04-08 13:00:00,53.66,53.7,53.62,53.67,10800.0,40.22,40.25,40.19,40.2275,10800.0
2015-04-08 13:30:00,53.66,53.73,53.63,53.7,19800.0,40.22,40.2725,40.1975,40.25,19800.0
2015-04-08 14:00:00,53.7,53.74,53.48,53.69,19000.0,40.25,40.28,40.0851,40.2425,19000.0
2015-04-08 14:30:00,53.71,53.75,53.63,53.64,23300.0,40.2575,40.2875,40.1975,40.205,23300.0
2015-04-08 15:00:00,53.64,53.7,53.6,53.68,27000.0,40.205,40.25,40.175,40.235,27000.0
2015-04-08 15:30:00,53.67,53.72,53.61,53.7,104500.0,40.2275,40.265,40.1825,40.25,104500.0
2015-04-09 09:30:00,53.63,53.81,53.08,53.34,16600.0,40.1975,40.3324,39.7853,39.9801,16600.0
2015-04-09 10:00:00,53.4,53.53,53.36,53.45,10200.0,40.0251,40.1226,39.9951,40.0626,10200.0
2015-04-09 10:30:00,53.44,53.47,53.29,53.37,12600.0,40.0551,40.0776,39.9427,40.0026,12600.0
2015-04-09 11:00:00,53.36,53.38,53.27,53.3,15300.0,39.9951,40.0101,39.9277,39.9502,15300.0
2015-04-09 11:30:00,53.32,53.36,53.3,53.35,7000.0,39.9652,39.9951,39.9502,39.9876,7000.0
2015-04-09 12:00:00,53.34,53.44,53.32,53.42,13700.0,39.9801,40.0551,39.9652,40.0401,13700.0
2015-04-09 12:30:00,53.41,53.46,53.39,53.41,13700.0,40.0326,40.0701,40.0176,40.0326,13700.0
2015-04-09 13:00:00,53.44,53.55,53.41,53.5,9400.0,40.0551,40.1375,40.0326,40.1001,9400.0
2015-04-09 13:30:00,53.47,53.5,53.39,53.4,13400.0,40.0776,40.1001,40.0176,40.0251,13400.0
2015-04-09 14:00:00,53.4,53.43,53.33,53.33,14000.0,40.0251,40.0476,39.9726,39.9726,14000.0
2015-04-09 14:30:00,53.34,53.41,53.29,53.38,19000.0,39.9801,40.0326,39.9427,40.0101,19000.0
2015-04-09 15:00:00,53.38,53.58,53.38,53.55,25700.0,40.0101,40.16,40.0101,40.1375,25700.0
2015-04-09 15:30:00,53.55,53.57,53.41,53.5,71200.0,40.1375,40.1525,40.0326,40.1001,71200.0
2015-04-10 09:30:00,53.56,53.61,53.41,53.49,15400.0,40.145,40.1825,40.0326,40.0926,15400.0
2015-04-10 10:00:00,53.48,53.53,53.43,53.43,7000.0,40.0851,40.1226,40.0476,40.0476,7000.0
2015-04-10 10:30:00,53.49,53.68,53.48,53.66,12300.0,40.0926,40.235,40.0851,40.22,12300.0
2015-04-10 11:00:00,53.65,53.67,53.57,53.66,13400.0,40.2125,40.2275,40.1525,40.22,13400.0
2015-04-10 11:30:00,53.66,53.66,53.51,53.52,3200.0,40.22,40.22,40.1076,40.1151,3200.0
2015-04-10 12:00:00,53.49,53.56,53.48,53.49,8000.0,40.0926,40.145,40.0851,40.0926,8000.0
2015-04-10 12:30:00,53.51,53.54,53.5,53.52,3500.0,40.1076,40.1301,40.1001,40.1151,3500.0
2015-04-10 13:00:00,53.5,53.54,53.48,53.48,5000.0,40.1001,40.1301,40.0851,40.0851,5000.0
2015-04-10 13:30:00,53.51,53.54,53.5,53.53,3800.0,40.1076,40.1301,40.1001,40.1226,3800.0
2015-04-10 14:00:00,53.53,53.53,53.48,53.49,5100.0,40.1226,40.1226,40.0851,40.0926,5100.0
2015-04-10 14:30:00,53.48,53.56,53.42,53.52,17700.0,40.0851,40.145,40.0401,40.1151,17700.0
2015-04-10 15:00:00,53.51,53.51,53.38,53.42,19800.0,40.1076,40.1076,40.0101,40.0401,19800.0
2015-04-10 15:30:00,53.42,53.53,53.41,53.52,54800.0,40.0401,40.1226,40.0326,40.1151,54800.0
2015-04-13 09:30:00,53.5,53.89,53.31,53.58,17700.0,40.1001,40.3924,39.9577,40.16,17700.0
2015-04-13 10:00:00,53.61,53.66,53.58,53.62,12100.0,40.1825,40.22,40.16,40.19,12100.0
2015-04-13 10:30:00,53.63,53.66,53.53,53.53,8400.0,40.1975,40.22,40.1226,40.1226,8400.0
2015-04-13 11:00:00,53.54,53.71,53.54,53.68,6500.0,40.1301,40.2575,40.1301,40.235,6500.0
2015-04-13 11:30:00,53.7,53.8,53.7,53.79,9400.0,40.25,40.3249,40.25,40.3174,9400.0
2015-04-13 12:00:00,53.79,53.8,53.71,53.72,11200.0,40.3174,40.3249,40.2575,40.265,11200.0
2015-04-13 12:30:00,53.71,53.79,53.7,53.71,13300.0,40.2575,40.3174,40.25,40.2575,13300.0
2015-04-13 13:00:00,53.72,53.72,53.6,53.61,6600.0,40.265,40.265,40.175,40.1825,6600.0
2015-04-13 13:30:00,53.61,53.61,53.54,53.6,7800.0,40.1825,40.1825,40.1301,40.175,7800.0
2015-04-13 14:00:00,53.63,53.68,53.59,53.67,10800.0,40.1975,40.235,40.1675,40.2275,10800.0
2015-04-13 14:30:00,53.67,53.71,53.56,53.58,9400.0,40.2275,40.2575,40.145,40.16,9400.0
2015-04-13 15:00:00,53.56,53.63,53.54,53.6,22200.0,40.145,40.1975,40.1301,40.175,22200.0
2015-04-13 15:30:00,53.61,53.62,53.53,53.53,40100.0,40.1825,40.19,40.1226,40.1226,40100.0
2015-04-14 09:30:00,53.44,53.79,53.32,53.67,73200.0,40.0551,40.3174,39.9652,40.2275,73200.0
2015-04-14 10:00:00,53.63,53.77,53.46,53.48,26500.0,40.1975,40.3024,40.0701,40.0851,26500.0
2015-04-14 10:30:00,53.48,53.53,53.42,53.49,10100.0,40.0851,40.1226,40.0401,40.0926,10100.0
2015-04-14 11:00:00,53.5,53.72,53.46,53.66,19100.0,40.1001,40.265,40.0701,40.22,19100.0
2015-04-14 11:30:00,53.67,53.86,53.66,53.85,12300.0,40.2275,40.3699,40.22,40.3624,12300.0
2015-04-14 12:00:00,53.84,53.9,53.84,53.88,9700.0,40.3549,40.3999,40.3549,40.3849,9700.0
2015-04-14 12:30:00,53.9,53.94,53.84,53.84,13600.0,40.3999,40.4299,40.3549,40.3549,13600.0
2015-04-14 13:00:00,53.82,53.86,53.81,53.83,9900.0,40.3399,40.3699,40.3324,40.3474,9900.0
2015-04-14 13:30:00,53.84,53.85,53.71,53.72,13700.0,40.3549,40.3624,40.2575,40.265,13700.0
2015-04-14 14:00:00,53.72,53.75,53.66,53.75,16100.0,40.265,40.2875,40.22,40.2875,16100.0
2015-04-14 14:30:00,53.74,53.79,53.69,53.79,19800.0,40.28,40.3174,40.2425,40.3174,19800.0
2015-04-14 15:00:00,53.78,53.95,53.78,53.85,26700.0,40.3099,40.4374,40.3099,40.3624,26700.0
2015-04-14 15:30:00,53.85,53.88,53.78,53.82,52300.0,40.3624,40.3849,40.3099,40.3399,52300.0
2015-04-15 09:30:00,54.0,54.18,53.81,54.0,21600.0,40.4748,40.6098,40.3324,40.4748,21600.0
2015-04-15 10:00:00,54.05,54.07,53.91,53.94,11200.0,40.5123,40.5273,40.4074,40.4299,11200.0
2015-04-15 10:30:00,53.94,54.03,53.92,54.03,9600.0,40.4299,40.4973,40.4149,40.4973,9600.0
2015-04-15 11:00:00,54.01,54.03,53.92,53.96,8300.0,40.4823,40.4973,40.4149,40.4449,8300.0
2015-04-15 11:30:00,53.98,53.99,53.84,53.94,20000.0,40.4598,40.4673,40.3549,40.4299,20000.0
2015-04-15 12:00:00,53.95,53.97,53.89,53.93,5300.0,40.4374,40.4524,40.3924,40.4224,5300.0
2015-04-15 12:30:00,53.94,53.98,53.87,53.97,9000.0,40.4299,40.4598,40.3774,40.4524,9000.0
2015-04-15 13:00:00,53.98,54.01,53.93,54.01,26100.0,40.4598,40.4823,40.4224,40.4823,26100.0
2015-04-15 13:30:00,53.98,54.02,53.97,53.98,4800.0,40.4598,40.4898,40.4524,40.4598,4800.0
2015-04-15 14:00:00,53.97,53.99,53.85,53.85,12600.0,40.4524,40.4673,40.3624,40.3624,12600.0
2015-04-15 14:30:00,53.85,53.95,53.83,53.9,8400.0,40.3624,40.4374,40.3474,40.3999,8400.0
2015-04-15 15:00:00,53.92,53.92,53.8,53.82,14900.0,40.4149,40.4149,40.3249,40.3399,14900.0
2015-04-15 15:30:00,53.82,53.83,53.69,53.69,29800.0,40.3399,40.3474,40.2425,40.2425,29800.0
2015-04-16 09:30:00,53.62,53.62,53.3,53.3,18700.0,40.19,40.19,39.9502,39.9502,18700.0
2015-04-16 10:00:00,53.33,53.42,53.24,53.38,22100.0,39.9726,40.0401,39.9052,40.0101,22100.0
2015-04-16 10:30:00,53.37,53.55,53.37,53.51,6500.0,40.0026,40.1375,40.0026,40.1076,6500.0
2015-04-16 11:00:00,53.55,53.67,53.55,53.61,15900.0,40.1375,40.2275,40.1375,40.1825,15900.0
2015-04-16 11:30:00,53.61,53.63,53.51,53.52,8500.0,40.1825,40.1975,40.1076,40.1151,8500.0
2015-04-16 12:00:00,53.54,53.64,53.54,53.59,7300.0,40.1301,40.205,40.1301,40.1675,7300.0
2015-04-16 12:30:00,53.59,53.6,53.53,53.54,8500.0,40.1675,40.175,40.1226,40.1301,8500.0
2015-04-16 13:00:00,53.53,53.55,53.49,53.49,12300.0,40.1226,40.1375,40.0926,40.0926,12300.0
2015-04-16 13:30:00,53.51,53.66,53.49,53.66,13800.0,40.1076,40.22,40.0926,40.22,13800.0
2015-04-16 14:00:00,53.66,53.66,53.6,53.62,7800.0,40.22,40.22,40.175,40.19,7800.0
2015-04-16 14:30:00,53.63,53.68,53.57,53.57,27400.0,40.1975,40.235,40.1525,40.1525,27400.0
2015-04-16 15:00:00,53.58,53.61,53.5,53.55,32100.0,40.16,40.1825,40.1001,40.1375,32100.0
2015-04-16 15:30:00,53.54,53.59,53.51,53.56,56000.0,40.1301,40.1675,40.1076,40.145,56000.0
2015-04-17 09:30:00,53.17,53.25,52.75,52.87,61300.0,39.8527,39.9127,39.5379,39.6279,61300.0
2015-04-17 10:00:00,52.87,52.87,52.69,52.74,20100.0,39.6279,39.6279,39.4929,39.5304,20100.0
2015-04-17 10:30:00,52.75,52.86,52.63,52.63,17000.0,39.5379,39.6204,39.448,39.448,17000.0
2015-04-17 11:00:00,52.65,52.66,52.56,52.64,16600.0,39.463,39.4705,39.3955,39.4555,16600.0
2015-04-17 11:30:00,52.66,52.66,52.52,52.63,14100.0,39.4705,39.4705,39.3655,39.448,14100.0
2015-04-17 12:00:00,52.64,52.68,52.58,52.61,9500.0,39.4555,39.4855,39.4105,39.433,9500.0
2015-04-17 12:30:00,52.6,52.7,52.59,52.69,19100.0,39.4255,39.5004,39.418,39.4929,19100.0
2015-04-17 13:00:00,52.68,52.73,52.64,52.66,27300.0,39.4855,39.5229,39.4555,39.4705,27300.0
2015-04-17 13:30:00,52.67,52.67,52.49,52.52,17200.0,39.478,39.478,39.343,39.3655,17200.0
2015-04-17 14:00:00,52.52,52.54,52.43,52.49,26900.0,39.3655,39.3805,39.2981,39.343,26900.0
2015-04-17 14:30:00,52.47,52.54,52.44,52.51,31000.0,39.328,39.3805,39.3056,39.358,31000.0
2015-04-17 15:00:00,52.5,52.57,52.44,52.49,40300.0,39.3505,39.403,39.3056,39.343,40300.0
2015-04-17 15:30:00,52.51,52.62,52.51,52.55,89800.0,39.358,39.4405,39.358,39.388,89800.0
2015-04-20 09:30:00,52.8,52.98,52.58,52.92,20800.0,39.5754,39.7103,39.4105,39.6653,20800.0
2015-04-20 10:00:00,52.93,52.95,52.72,52.79,32500.0,39.6728,39.6878,39.5154,39.5679,32500.0
2015-04-20 10:30:00,52.79,52.93,52.79,52.93,14300.0,39.5679,39.6728,39.5679,39.6728,14300.0
2015-04-20 11:00:00,52.93,52.97,52.84,52.84,21300.0,39.6728,39.7028,39.6054,39.6054,21300.0
2015-04-20 11:30:00,52.85,52.85,52.75,52.82,18300.0,39.6129,39.6129,39.5379,39.5904,18300.0
2015-04-20 12:00:00,52.82,52.83,52.74,52.79,13900.0,39.5904,39.5979,39.5304,39.5679,13900.0
2015-04-20 12:30:00,52.78,52.8,52.71,52.72,15200.0,39.5604,39.5754,39.5079,39.5154,15200.0
2015-04-20 13:00:00,52.72,52.74,52.67,52.69,17400.0,39.5154,39.5304,39.478,39.4929,17400.0
2015-04-20 13:30:00,52.71,52.71,52.67,52.68,10500.0,39.5079,39.5079,39.478,39.4855,10500.0
2015-04-20 14:00:00,52.68,52.79,52.68,52.79,30700.0,39.4855,39.5679,39.4855,39.5679,30700.0
2015-04-20 14:30:00,52.79,52.82,52.76,52.82,14900.0,39.5679,39.5904,39.5454,39.5904,14900.0
2015-04-20 15:00:00,52.81,52.88,52.79,52.79,25700.0,39.5829,39.6354,39.5679,39.5679,25700.0
2015-04-20 15:30:00,52.8,52.83,52.73,52.75,71300.0,39.5754,39.5979,39.5229,39.5379,71300.0
2015-04-21 09:30:00,52.79,52.94,52.6,52.6,25100.0,39.5679,39.6803,39.4255,39.4255,25100.0
2015-04-21 10:00:00,52.63,52.66,52.4,52.41,23500.0,39.448,39.4705,39.2756,39.2831,23500.0
2015-04-21 10:30:00,52.41,52.41,52.27,52.34,13500.0,39.2831,39.2831,39.1781,39.2306,13500.0
2015-04-21 11:00:00,52.35,52.4,52.29,52.29,29800.0,39.2381,39.2756,39.1931,39.1931,29800.0
2015-04-21 11:30:00,52.29,52.32,52.17,52.2,12700.0,39.1931,39.2156,39.1032,39.1257,12700.0
2015-04-21 12:00:00,52.2,52.24,52.15,52.24,12500.0,39.1257,39.1557,39.0882,39.1557,12500.0
2015-04-21 12:30:00,52.22,52.22,52.14,52.18,12100.0,39.1407,39.1407,39.0807,39.1107,12100.0
2015-04-21 13:00:00,52.17,52.27,52.14,52.25,11900.0,39.1032,39.1781,39.0807,39.1632,11900.0
2015-04-21 13:30:00,52.24,52.24,52.14,52.19,18900.0,39.1557,39.1557,39.0807,39.1182,18900.0
2015-04-21 14:00:00,52.18,52.27,52.15,52.26,16400.0,39.1107,39.1781,39.0882,39.1706,16400.0
2015-04-21 14:30:00,52.27,52.28,52.22,52.23,12200.0,39.1781,39.1856,39.1407,39.1482,12200.0
2015-04-21 15:00:00,52.21,52.25,52.15,52.2,21800.0,39.1332,39.1632,39.0882,39.1257,21800.0
2015-04-21 15:30:00,52.19,52.21,52.14,52.19,75200.0,39.1182,39.1332,39.0807,39.1182,75200.0
2015-04-22 09:30:00,52.31,52.31,51.7,51.86,23700.0,39.2081,39.2081,38.7509,38.8708,23700.0
2015-04-22 10:00:00,51.86,51.95,51.68,51.88,22700.0,38.8708,38.9383,38.7359,38.8858,22700.0
2015-04-22 10:30:00,51.84,52.05,51.78,52.04,12200.0,38.8558,39.0132,38.8109,39.0058,12200.0
2015-04-22 11:00:00,52.03,52.03,51.9,51.92,10200.0,38.9983,38.9983,38.9008,38.9158,10200.0
2015-04-22 11:30:00,51.94,52.0,51.91,51.98,8500.0,38.9308,38.9758,38.9083,38.9608,8500.0
2015-04-22 12:00:00,51.99,52.0,51.89,51.95,9400.0,38.9683,38.9758,38.8933,38.9383,9400.0
2015-04-22 12:30:00,51.96,52.06,51.92,52.05,6400.0,38.9458,39.0207,38.9158,39.0132,6400.0
2015-04-22 13:00:00,52.06,52.1,52.06,52.08,7200.0,39.0207,39.0507,39.0207,39.0357,7200.0
2015-04-22 13:30:00,52.06,52.14,52.05,52.13,8300.0,39.0207,39.0807,39.0132,39.0732,8300.0
2015-04-22 14:00:00,52.13,52.19,52.09,52.15,14200.0,39.0732,39.1182,39.0432,39.0882,14200.0
2015-04-22 14:30:00,52.16,52.2,52.11,52.11,12000.0,39.0957,39.1257,39.0582,39.0582,12000.0
2015-04-22 15:00:00,52.12,52.2,52.11,52.19,21200.0,39.0657,39.1257,39.0582,39.1182,21200.0
2015-04-22 15:30:00,52.17,52.18,52.09,52.15,57900.0,39.1032,39.1107,39.0432,39.0882,57900.0
2015-04-23 09:30:00,51.94,52.24,51.92,52.12,14400.0,38.9308,39.1557,38.9158,39.0657,14400.0
2015-04-23 10:00:00,52.11,52.16,52.01,52.15,17000.0,39.0582,39.0957,38.9833,39.0882,17000.0
2015-04-23 10:30:00,52.14,52.21,52.13,52.14,17700.0,39.0807,39.1332,39.0732,39.0807,17700.0
2015-04-23 11:00:00,52.14,52.19,52.1,52.13,14200.0,39.0807,39.1182,39.0507,39.0732,14200.0
2015-04-23 11:30:00,52.13,52.38,52.12,52.36,28400.0,39.0732,39.2606,39.0657,39.2456,28400.0
2015-04-23 12:00:00,52.36,52.39,52.34,52.34,8500.0,39.2456,39.2681,39.2306,39.2306,8500.0
2015-04-23 12:30:00,52.35,52.46,52.31,52.46,13400.0,39.2381,39.3206,39.2081,39.3206,13400.0
2015-04-23 13:00:00,52.47,52.48,52.39,52.39,6000.0,39.328,39.3355,39.2681,39.2681,6000.0
2015-04-23 13:30:00,52.4,52.42,52.34,52.42,7100.0,39.2756,39.2906,39.2306,39.2906,7100.0
2015-04-23 14:00:00,52.42,52.47,52.41,52.42,11100.0,39.2906,39.328,39.2831,39.2906,11100.0
2015-04-23 14:30:00,52.42,52.44,52.38,52.41,12200.0,39.2906,39.3056,39.2606,39.2831,12200.0
2015-04-23 15:00:00,52.4,52.46,52.4,52.42,15500.0,39.2756,39.3206,39.2756,39.2906,15500.0
2015-04-23 15:30:00,52.42,52.42,52.3,52.31,52400.0,39.2906,39.2906,39.2006,39.2081,52400.0
2015-04-24 09:30:00,52.37,52.61,52.13,52.27,23700.0,39.2531,39.433,39.0732,39.1781,23700.0
2015-04-24 10:00:00,52.27,52.33,52.2,52.27,12200.0,39.1781,39.2231,39.1257,39.1781,12200.0
2015-04-24 10:30:00,52.28,52.34,52.23,52.26,12900.0,39.1856,39.2306,39.1482,39.1706,12900.0
2015-04-24 11:00:00,52.23,52.32,52.2,52.29,11700.0,39.1482,39.2156,39.1257,39.1931,11700.0
2015-04-24 11:30:00,52.29,52.37,52.25,52.3,7100.0,39.1931,39.2531,39.1632,39.2006,7100.0
2015-04-24 12:00:00,52.3,52.4,52.28,52.37,9300.0,39.2006,39.2756,39.1856,39.2531,9300.0
2015-04-24 12:30:00,52.37,52.44,52.36,52.43,11000.0,39.2531,39.3056,39.2456,39.2981,11000.0
2015-04-24 13:00:00,52.43,52.48,52.39,52.48,56500.0,39.2981,39.3355,39.2681,39.3355,56500.0
2015-04-24 13:30:00,52.48,52.54,52.44,52.54,14100.0,39.3355,39.3805,39.3056,39.3805,14100.0
2015-04-24 14:00:00,52.53,52.58,52.53,52.55,25600.0,39.373,39.4105,39.373,39.388,25600.0
2015-04-24 14:30:00,52.55,52.56,52.48,52.53,48300.0,39.388,39.3955,39.3355,39.373,48300.0
2015-04-24 15:00:00,52.52,52.56,52.5,52.55,27900.0,39.3655,39.3955,39.3505,39.388,27900.0
2015-04-24 15:30:00,52.56,52.59,52.54,52.56,44500.0,39.3955,39.418,39.3805,39.3955,44500.0
2015-04-27 09:30:00,52.78,52.78,52.42,52.68,41000.0,39.5604,39.5604,39.2906,39.4855,41000.0
2015-04-27 10:00:00,52.65,52.71,52.56,52.59,21400.0,39.463,39.5079,39.3955,39.418,21400.0
2015-04-27 10:30:00,52.6,52.66,52.41,52.47,36000.0,39.4255,39.4705,39.2831,39.328,36000.0
2015-04-27 11:00:00,52.46,52.46,52.36,52.41,23200.0,39.3206,39.3206,39.2456,39.2831,23200.0
2015-04-27 11:30:00,52.41,52.46,52.35,52.39,16400.0,39.2831,39.3206,39.2381,39.2681,16400.0
2015-04-27 12:00:00,52.39,52.43,52.29,52.31,18300.0,39.2681,39.2981,39.1931,39.2081,18300.0
2015-04-27 12:30:00,52.29,52.32,52.22,52.25,21100.0,39.1931,39.2156,39.1407,39.1632,21100.0
2015-04-27 13:00:00,52.25,52.29,52.15,52.25,16500.0,39.1632,39.1931,39.0882,39.1632,16500.0
2015-04-27 13:30:00,52.26,52.31,52.25,52.31,12800.0,39.1706,39.2081,39.1632,39.2081,12800.0
2015-04-27 14:00:00,52.31,52.38,52.29,52.37,18200.0,39.2081,39.2606,39.1931,39.2531,18200.0
2015-04-27 14:30:00,52.37,52.4,52.31,52.39,43100.0,39.2531,39.2756,39.2081,39.2681,43100.0
2015-04-27 15:00:00,52.38,52.44,52.31,52.33,24500.0,39.2606,39.3056,39.2081,39.2231,24500.0
2015-04-27 15:30:00,52.32,52.34,52.21,52.27,58500.0,39.2156,39.2306,39.1332,39.1781,58500.0
2015-04-28 09:30:00,52.11,52.51,52.06,52.25,15500.0,39.0582,39.358,39.0207,39.1632,15500.0
2015-04-28 10:00:00,52.37,52.37,51.96,52.13,12200.0,39.2531,39.2531,38.9458,39.0732,12200.0
2015-04-28 10:30:00,52.19,52.3,52.13,52.27,17000.0,39.1182,39.2006,39.0732,39.1781,17000.0
2015-04-28 11:00:00,52.28,52.42,52.28,52.32,15400.0,39.1856,39.2906,39.1856,39.2156,15400.0
2015-04-28 11:30:00,52.33,52.41,52.29,52.31,10200.0,39.2231,39.2831,39.1931,39.2081,10200.0
2015-04-28 12:00:00,52.37,52.38,52.26,52.29,10600.0,39.2531,39.2606,39.1706,39.1931,10600.0
2015-04-28 12:30:00,52.29,52.37,52.25,52.36,31900.0,39.1931,39.2531,39.1632,39.2456,31900.0
2015-04-28 13:00:00,52.34,52.4,52.32,52.37,11100.0,39.2306,39.2756,39.2156,39.2531,11100.0
2015-04-28 13:30:00,52.37,52.47,52.35,52.46,12300.0,39.2531,39.328,39.2381,39.3206,12300.0
2015-04-28 14:00:00,52.48,52.48,52.39,52.47,15900.0,39.3355,39.3355,39.2681,39.328,15900.0
2015-04-28 14:30:00,52.46,52.5,52.42,52.5,21900.0,39.3206,39.3505,39.2906,39.3505,21900.0
2015-04-28 15:00:00,52.5,52.54,52.48,52.52,26400.0,39.3505,39.3805,39.3355,39.3655,26400.0
2015-04-28 15:30:00,52.51,52.74,52.45,52.71,135900.0,39.358,39.5304,39.3131,39.5079,135900.0
2015-04-29 09:30:00,51.23,51.87,50.61,50.64,80000.0,38.3986,38.8783,37.9339,37.9564,80000.0
2015-04-29 10:00:00,50.64,50.77,50.45,50.73,74000.0,37.9564,38.0538,37.814,38.0239,74000.0
2015-04-29 10:30:00,50.73,50.96,50.72,50.78,73700.0,38.0239,38.1963,38.0164,38.0613,73700.0
2015-04-29 11:00:00,50.78,50.96,50.78,50.92,39100.0,38.0613,38.1963,38.0613,38.1663,39100.0
2015-04-29 11:30:00,50.94,51.18,50.92,51.14,25600.0,38.1813,38.3612,38.1663,38.3312,25600.0
2015-04-29 12:00:00,51.12,51.26,51.1,51.17,33100.0,38.3162,38.4211,38.3012,38.3537,33100.0
2015-04-29 12:30:00,51.16,51.5,51.15,51.41,37400.0,38.3462,38.601,38.3387,38.5335,37400.0
2015-04-29 13:00:00,51.39,51.39,51.05,51.07,57500.0,38.5186,38.5186,38.2637,38.2787,57500.0
2015-04-29 13:30:00,51.06,51.1,50.99,51.08,30400.0,38.2712,38.3012,38.2187,38.2862,30400.0
2015-04-29 14:00:00,51.1,51.29,50.88,51.28,26700.0,38.3012,38.4436,38.1363,38.4361,26700.0
2015-04-29 14:30:00,51.28,51.47,51.18,51.18,31000.0,38.4361,38.5785,38.3612,38.3612,31000.0
2015-04-29 15:00:00,51.19,51.21,51.01,51.01,39400.0,38.3686,38.3836,38.2337,38.2337,39400.0
2015-04-29 15:30:00,51.01,51.07,50.91,51.01,112100.0,38.2337,38.2787,38.1588,38.2337,112100.0
2015-04-30 09:30:00,50.56,50.92,50.46,50.47,57800.0,37.8964,38.1663,37.8215,37.829,57800.0
2015-04-30 10:00:00,50.44,50.78,50.39,50.69,37300.0,37.8065,38.0613,37.769,37.9939,37300.0
2015-04-30 10:30:00,50.69,50.89,50.68,50.79,28200.0,37.9939,38.1438,37.9864,38.0688,28200.0
2015-04-30 11:00:00,50.82,51.0,50.81,50.95,22200.0,38.0913,38.2262,38.0838,38.1888,22200.0
2015-04-30 11:30:00,50.96,51.05,50.81,50.81,19300.0,38.1963,38.2637,38.0838,38.0838,19300.0
2015-04-30 12:00:00,50.81,50.86,50.78,50.79,17000.0,38.0838,38.1213,38.0613,38.0688,17000.0
2015-04-30 12:30:00,50.77,50.8,50.7,50.8,23100.0,38.0538,38.0763,38.0014,38.0763,23100.0
2015-04-30 13:00:00,50.8,50.84,50.75,50.78,15000.0,38.0763,38.1063,38.0389,38.0613,15000.0
2015-04-30 13:30:00,50.79,50.83,50.77,50.79,16900.0,38.0688,38.0988,38.0538,38.0688,16900.0
2015-04-30 14:00:00,50.79,50.79,50.62,50.63,31800.0,38.0688,38.0688,37.9414,37.9489,31800.0
2015-04-30 14:30:00,50.63,50.65,50.52,50.52,34000.0,37.9489,37.9639,37.8665,37.8665,34000.0
2015-04-30 15:00:00,50.52,50.61,50.41,50.57,44300.0,37.8665,37.9339,37.784,37.9039,44300.0
2015-04-30 15:30:00,50.57,50.65,50.5,50.63,150100.0,37.9039,37.9639,37.8515,37.9489,150100.0
2015-05-01 09:30:00,51.01,51.28,50.57,50.57,40500.0,38.2337,38.4361,37.9039,37.9039,40500.0
2015-05-01 10:00:00,50.56,50.77,50.56,50.69,24800.0,37.8964,38.0538,37.8964,37.9939,24800.0
2015-05-01 10:30:00,50.69,50.73,50.54,50.62,34300.0,37.9939,38.0239,37.8814,37.9414,34300.0
2015-05-01 11:00:00,50.62,50.65,50.54,50.63,25100.0,37.9414,37.9639,37.8814,37.9489,25100.0
2015-05-01 11:30:00,50.64,50.64,50.35,50.45,27700.0,37.9564,37.9564,37.739,37.814,27700.0
2015-05-01 12:00:00,50.45,50.46,50.3,50.46,30600.0,37.814,37.8215,37.7016,37.8215,30600.0
2015-05-01 12:30:00,50.47,50.64,50.46,50.64,21800.0,37.829,37.9564,37.8215,37.9564,21800.0
2015-05-01 13:00:00,50.65,50.8,50.65,50.78,25700.0,37.9639,38.0763,37.9639,38.0613,25700.0
2015-05-01 13:30:00,50.78,50.83,50.72,50.81,22000.0,38.0613,38.0988,38.0164,38.0838,22000.0
2015-05-01 14:00:00,50.83,50.83,50.7,50.77,22500.0,38.0988,38.0988,38.0014,38.0538,22500.0
2015-05-01 14:30:00,50.77,50.78,50.7,50.7,23100.0,38.0538,38.0613,38.0014,38.0014,23100.0
2015-05-01 15:00:00,50.7,50.73,50.68,50.68,31200.0,38.0014,38.0239,37.9864,37.9864,31200.0
2015-05-01 15:30:00,50.69,50.91,50.69,50.89,164700.0,37.9939,38.1588,37.9939,38.1438,164700.0
2015-05-04 09:30:00,50.84,51.14,50.75,50.93,29300.0,38.1063,38.3312,38.0389,38.1738,29300.0
2015-05-04 10:00:00,50.93,51.0,50.87,50.95,18100.0,38.1738,38.2262,38.1288,38.1888,18100.0
2015-05-04 10:30:00,50.96,51.01,50.86,50.87,36100.0,38.1963,38.2337,38.1213,38.1288,36100.0
2015-05-04 11:00:00,50.87,51.16,50.86,50.99,88700.0,38.1288,38.3462,38.1213,38.2187,88700.0
2015-05-04 11:30:00,50.96,51.01,50.95,50.98,27100.0,38.1963,38.2337,38.1888,38.2112,27100.0
2015-05-04 12:00:00,51.01,51.03,50.95,50.95,21600.0,38.2337,38.2487,38.1888,38.1888,21600.0
2015-05-04 12:30:00,50.96,51.04,50.94,51.03,29100.0,38.1963,38.2562,38.1813,38.2487,29100.0
2015-05-04 13:00:00,51.03,51.09,51.01,51.08,18700.0,38.2487,38.2937,38.2337,38.2862,18700.0
2015-05-04 13:30:00,51.11,51.25,51.11,51.23,28800.0,38.3087,38.4136,38.3087,38.3986,28800.0
2015-05-04 14:00:00,51.24,51.25,51.16,51.18,15700.0,38.4061,38.4136,38.3462,38.3612,15700.0
2015-05-04 14:30:00,51.19,51.3,51.19,51.26,32200.0,38.3686,38.4511,38.3686,38.4211,32200.0
2015-05-04 15:00:00,51.26,51.33,51.2,51.32,49000.0,38.4211,38.4736,38.3761,38.4661,49000.0
2015-05-04 15:30:00,51.31,51.34,51.27,51.31,114800.0,38.4586,38.4811,38.4286,38.4586,114800.0
2015-05-05 09:30:00,51.12,51.52,50.97,51.28,23200.0,38.3162,38.616,38.2037,38.4361,23200.0
2015-05-05 10:00:00,51.29,51.33,51.1,51.24,20200.0,38.4436,38.4736,38.3012,38.4061,20200.0
2015-05-05 10:30:00,51.23,51.29,51.1,51.1,22200.0,38.3986,38.4436,38.3012,38.3012,22200.0
2015-05-05 11:00:00,51.11,51.12,50.85,50.87,40400.0,38.3087,38.3162,38.1138,38.1288,40400.0
2015-05-05 11:30:00,50.86,50.97,50.85,50.97,14600.0,38.1213,38.2037,38.1138,38.2037,14600.0
2015-05-05 12:00:00,50.99,51.1,50.98,51.03,14600.0,38.2187,38.3012,38.2112,38.2487,14600.0
2015-05-05 12:30:00,51.04,51.11,51.03,51.08,12500.0,38.2562,38.3087,38.2487,38.2862,12500.0
2015-05-05 13:00:00,51.08,51.09,50.95,51.05,21300.0,38.2862,38.2937,38.1888,38.2637,21300.0
2015-05-05 13:30:00,51.07,51.1,51.04,51.06,19500.0,38.2787,38.3012,38.2562,38.2712,19500.0
2015-05-05 14:00:00,51.06,51.12,51.0,51.02,28000.0,38.2712,38.3162,38.2262,38.2412,28000.0
2015-05-05 14:30:00,51.02,51.06,50.88,50.92,35800.0,38.2412,38.2712,38.1363,38.1663,35800.0
2015-05-05 15:00:00,50.92,50.99,50.89,50.98,33800.0,38.1663,38.2187,38.1438,38.2112,33800.0
2015-05-05 15:30:00,50.97,51.02,50.93,50.94,63400.0,38.2037,38.2412,38.1738,38.1813,63400.0
2015-05-06 09:30:00,50.92,51.1,50.7,50.78,27300.0,38.1663,38.3012,38.0014,38.0613,27300.0
2015-05-06 10:00:00,50.77,50.88,50.61,50.67,22300.0,38.0538,38.1363,37.9339,37.9789,22300.0
2015-05-06 10:30:00,50.69,50.78,50.59,50.77,12300.0,37.9939,38.0613,37.9189,38.0538,12300.0
2015-05-06 11:00:00,50.78,50.82,50.65,50.74,13700.0,38.0613,38.0913,37.9639,38.0314,13700.0
2015-05-06 11:30:00,50.75,50.86,50.71,50.84,15600.0,38.0389,38.1213,38.0089,38.1063,15600.0
2015-05-06 12:00:00,50.84,50.84,50.72,50.73,7400.0,38.1063,38.1063,38.0164,38.0239,7400.0
2015-05-06 12:30:00,50.72,50.74,50.59,50.63,17500.0,38.0164,38.0314,37.9189,37.9489,17500.0
2015-05-06 13:00:00,50.62,50.67,50.58,50.64,16100.0,37.9414,37.9789,37.9114,37.9564,16100.0
2015-05-06 13:30:00,50.64,50.64,50.55,50.6,16400.0,37.9564,37.9564,37.8889,37.9264,16400.0
2015-05-06 14:00:00,50.6,50.66,50.58,50.6,15200.0,37.9264,37.9714,37.9114,37.9264,15200.0
2015-05-06 14:30:00,50.61,50.61,50.46,50.54,29200.0,37.9339,37.9339,37.8215,37.8814,29200.0
2015-05-06 15:00:00,50.53,50.65,50.5,50.65,25300.0,37.874,37.9639,37.8515,37.9639,25300.0
2015-05-06 15:30:00,50.66,50.79,50.58,50.79,66100.0,37.9714,38.0688,37.9114,38.0688,66100.0
2015-05-07 09:30:00,50.7,50.99,50.6,50.72,13700.0,38.0014,38.2187,37.9264,38.0164,13700.0
2015-05-07 10:00:00,50.71,50.89,50.7,50.82,11800.0,38.0089,38.1438,38.0014,38.0913,11800.0
2015-05-07 10:30:00,50.79,51.01,50.73,51.0,9300.0,38.0688,38.2337,38.0239,38.2262,9300.0
2015-05-07 11:00:00,51.0,51.13,50.98,51.13,10000.0,38.2262,38.3237,38.2112,38.3237,10000.0
2015-05-07 11:30:00,51.14,51.14,51.03,51.04,14700.0,38.3312,38.3312,38.2487,38.2562,14700.0
2015-05-07 12:00:00,51.03,51.2,51.03,51.18,19600.0,38.2487,38.3761,38.2487,38.3612,19600.0
2015-05-07 12:30:00,51.2,51.27,51.17,51.19,9100.0,38.3761,38.4286,38.3537,38.3686,9100.0
2015-05-07 13:00:00,51.17,51.22,51.05,51.11,16900.0,38.3537,38.3911,38.2637,38.3087,16900.0
2015-05-07 13:30:00,51.11,51.15,51.07,51.07,13800.0,38.3087,38.3387,38.2787,38.2787,13800.0
2015-05-07 14:00:00,51.09,51.14,51.08,51.11,11900.0,38.2937,38.3312,38.2862,38.3087,11900.0
2015-05-07 14:30:00,51.1,51.11,50.93,50.95,32600.0,38.3012,38.3087,38.1738,38.1888,32600.0
2015-05-07 15:00:00,50.96,50.97,50.85,50.89,30200.0,38.1963,38.2037,38.1138,38.1438,30200.0
2015-05-07 15:30:00,50.89,51.0,50.85,50.97,72200.0,38.1438,38.2262,38.1138,38.2037,72200.0
2015-05-08 09:30:00,51.35,51.51,51.19,51.29,24200.0,38.4886,38.6085,38.3686,38.4436,24200.0
2015-05-08 10:00:00,51.32,51.43,51.31,51.36,25500.0,38.4661,38.5485,38.4586,38.4961,25500.0
2015-05-08 10:30:00,51.37,51.49,51.33,51.48,14600.0,38.5036,38.5935,38.4736,38.586,14600.0
2015-05-08 11:00:00,51.47,51.58,51.47,51.53,25400.0,38.5785,38.661,38.5785,38.6235,25400.0
2015-05-08 11:30:00,51.53,51.66,51.53,51.63,17900.0,38.6235,38.7209,38.6235,38.6984,17900.0
2015-05-08 12:00:00,51.64,51.65,51.54,51.57,11500.0,38.7059,38.7134,38.631,38.6535,11500.0
2015-05-08 12:30:00,51.58,51.58,51.48,51.53,31400.0,38.661,38.661,38.586,38.6235,31400.0
2015-05-08 13:00:00,51.54,51.57,51.52,51.53,15300.0,38.631,38.6535,38.616,38.6235,15300.0
2015-05-08 13:30:00,51.52,51.55,51.43,51.45,16200.0,38.616,38.6385,38.5485,38.5635,16200.0
2015-05-08 14:00:00,51.45,51.47,51.35,51.36,12800.0,38.5635,38.5785,38.4886,38.4961,12800.0
2015-05-08 14:30:00,51.36,51.38,51.31,51.38,28500.0,38.4961,38.5111,38.4586,38.5111,28500.0
2015-05-08 15:00:00,51.38,51.43,51.37,51.42,24500.0,38.5111,38.5485,38.5036,38.541,24500.0
2015-05-08 15:30:00,51.43,51.51,51.42,51.48,66400.0,38.5485,38.6085,38.541,38.586,66400.0
2015-05-11 09:30:00,51.48,51.49,51.19,51.41,25200.0,38.586,38.5935,38.3686,38.5335,25200.0
2015-05-11 10:00:00,51.43,51.44,51.33,51.35,18500.0,38.5485,38.556,38.4736,38.4886,18500.0
2015-05-11 10:30:00,51.33,51.33,51.21,51.26,24700.0,38.4736,38.4736,38.3836,38.4211,24700.0
2015-05-11 11:00:00,51.25,51.39,51.21,51.34,19600.0,38.4136,38.5186,38.3836,38.4811,19600.0
2015-05-11 11:30:00,51.34,51.35,51.21,51.24,21100.0,38.4811,38.4886,38.3836,38.4061,21100.0
2015-05-11 12:00:00,51.24,51.25,51.06,51.11,17200.0,38.4061,38.4136,38.2712,38.3087,17200.0
2015-05-11 12:30:00,51.1,51.15,51.05,51.14,17900.0,38.3012,38.3387,38.2637,38.3312,17900.0
2015-05-11 13:00:00,51.14,51.2,51.14,51.18,7200.0,38.3312,38.3761,38.3312,38.3612,7200.0
2015-05-11 13:30:00,51.19,51.19,51.08,51.12,11000.0,38.3686,38.3686,38.2862,38.3162,11000.0
2015-05-11 14:00:00,51.12,51.14,51.06,51.11,14900.0,38.3162,38.3312,38.2712,38.3087,14900.0
2015-05-11 14:30:00,51.11,51.14,51.05,51.08,22900.0,38.3087,38.3312,38.2637,38.2862,22900.0
2015-05-11 15:00:00,51.08,51.23,51.04,51.2,22400.0,38.2862,38.3986,38.2562,38.3761,22400.0
2015-05-11 15:30:00,51.19,51.2,51.1,51.13,53700.0,38.3686,38.3761,38.3012,38.3237,53700.0
2015-05-12 09:30:00,51.06,51.15,50.63,50.81,25600.0,38.2712,38.3387,37.9489,38.0838,25600.0
2015-05-12 10:00:00,50.79,50.85,50.66,50.69,31400.0,38.0688,38.1138,37.9714,37.9939,31400.0
2015-05-12 10:30:00,50.71,51.03,50.69,50.91,16100.0,38.0089,38.2487,37.9939,38.1588,16100.0
2015-05-12 11:00:00,50.91,51.0,50.79,50.85,26200.0,38.1588,38.2262,38.0688,38.1138,26200.0
2015-05-12 11:30:00,50.84,50.97,50.83,50.89,19500.0,38.1063,38.2037,38.0988,38.1438,19500.0
2015-05-12 12:00:00,50.9,50.91,50.76,50.78,17000.0,38.1513,38.1588,38.0463,38.0613,17000.0
2015-05-12 12:30:00,50.78,50.88,50.77,50.83,13600.0,38.0613,38.1363,38.0538,38.0988,13600.0
2015-05-12 13:00:00,50.84,50.87,50.8,50.84,15300.0,38.1063,38.1288,38.0763,38.1063,15300.0
2015-05-12 13:30:00,50.85,50.85,50.75,50.8,23000.0,38.1138,38.1138,38.0389,38.0763,23000.0
2015-05-12 14:00:00,50.82,50.92,50.75,50.92,25900.0,38.0913,38.1663,38.0389,38.1663,25900.0
2015-05-12 14:30:00,50.93,51.02,50.93,50.96,18300.0,38.1738,38.2412,38.1738,38.1963,18300.0
2015-05-12 15:00:00,50.95,50.99,50.86,50.89,47500.0,38.1888,38.2187,38.1213,38.1438,47500.0
2015-05-12 15:30:00,50.9,50.93,50.78,50.79,65000.0,38.1513,38.1738,38.0613,38.0688,65000.0
2015-05-13 09:30:00,50.89,51.18,50.63,50.87,26400.0,38.1438,38.3612,37.9489,38.1288,26400.0
2015-05-13 10:00:00,50.88,50.9,50.77,50.83,16300.0,38.1363,38.1513,38.0538,38.0988,16300.0
2015-05-13 10:30:00,50.8,50.81,50.63,50.64,31200.0,38.0763,38.0838,37.9489,37.9564,31200.0
2015-05-13 11:00:00,50.64,50.74,50.58,50.72,22700.0,37.9564,38.0314,37.9114,38.0164,22700.0
2015-05-13 11:30:00,50.71,50.85,50.69,50.83,34100.0,38.0089,38.1138,37.9939,38.0988,34100.0
2015-05-13 12:00:00,50.83,50.89,50.76,50.76,9500.0,38.0988,38.1438,38.0463,38.0463,9500.0
2015-05-13 12:30:00,50.78,50.78,50.67,50.67,15200.0,38.0613,38.0613,37.9789,37.9789,15200.0
2015-05-13 13:00:00,50.68,50.76,50.68,50.74,11800.0,37.9864,38.0463,37.9864,38.0314,11800.0
2015-05-13 13:30:00,50.74,50.77,50.68,50.69,19900.0,38.0314,38.0538,37.9864,37.9939,19900.0
2015-05-13 14:00:00,50.69,50.7,50.61,50.67,25100.0,37.9939,38.0014,37.9339,37.9789,25100.0
2015-05-13 14:30:00,50.67,50.72,50.63,50.64,37400.0,37.9789,38.0164,37.9489,37.9564,37400.0
2015-05-13 15:00:00,50.65,50.72,50.6,50.61,46400.0,37.9639,38.0164,37.9264,37.9339,46400.0
2015-05-13 15:30:00,50.61,50.64,50.57,50.62,88000.0,37.9339,37.9564,37.9039,37.9414,88000.0
2015-05-14 09:30:00,50.8,50.94,50.59,50.63,33500.0,38.0763,38.1813,37.9189,37.9489,33500.0
2015-05-14 10:00:00,50.62,50.85,50.6,50.8,20400.0,37.9414,38.1138,37.9264,38.0763,20400.0
2015-05-14 10:30:00,50.81,50.85,50.77,50.85,11300.0,38.0838,38.1138,38.0538,38.1138,11300.0
2015-05-14 11:00:00,50.85,50.85,50.75,50.8,22600.0,38.1138,38.1138,38.0389,38.0763,22600.0
2015-05-14 11:30:00,50.8,50.87,50.77,50.87,6400.0,38.0763,38.1288,38.0538,38.1288,6400.0
2015-05-14 12:00:00,50.87,50.95,50.85,50.94,9300.0,38.1288,38.1888,38.1138,38.1813,9300.0
2015-05-14 12:30:00,50.95,50.99,50.92,50.98,7200.0,38.1888,38.2187,38.1663,38.2112,7200.0
2015-05-14 13:00:00,50.97,50.98,50.94,50.97,7800.0,38.2037,38.2112,38.1813,38.2037,7800.0
2015-05-14 13:30:00,50.97,51.01,50.96,51.01,8000.0,38.2037,38.2337,38.1963,38.2337,8000.0
2015-05-14 14:00:00,51.01,51.06,51.0,51.06,6100.0,38.2337,38.2712,38.2262,38.2712,6100.0
2015-05-14 14:30:00,51.05,51.13,51.03,51.13,24700.0,38.2637,38.3237,38.2487,38.3237,24700.0
2015-05-14 15:00:00,51.12,51.15,51.08,51.1,20500.0,38.3162,38.3387,38.2862,38.3012,20500.0
2015-05-14 15:30:00,51.1,51.14,51.07,51.12,37200.0,38.3012,38.3312,38.2787,38.3162,37200.0
2015-05-15 09:30:00,51.14,51.28,51.0,51.19,49800.0,38.3312,38.4361,38.2262,38.3686,49800.0
2015-05-15 10:00:00,51.21,51.21,51.04,51.08,11300.0,38.3836,38.3836,38.2562,38.2862,11300.0
2015-05-15 10:30:00,51.05,51.1,51.01,51.03,13100.0,38.2637,38.3012,38.2337,38.2487,13100.0
2015-05-15 11:00:00,51.04,51.07,50.94,50.95,17800.0,38.2562,38.2787,38.1813,38.1888,17800.0
2015-05-15 11:30:00,50.95,50.95,50.85,50.9,21400.0,38.1888,38.1888,38.1138,38.1513,21400.0
2015-05-15 12:00:00,50.89,50.94,50.88,50.92,22200.0,38.1438,38.1813,38.1363,38.1663,22200.0
2015-05-15 12:30:00,50.9,50.92,50.85,50.86,12100.0,38.1513,38.1663,38.1138,38.1213,12100.0
2015-05-15 13:00:00,50.88,50.89,50.8,50.81,9400.0,38.1363,38.1438,38.0763,38.0838,9400.0
2015-05-15 13:30:00,50.8,50.81,50.72,50.74,13500.0,38.0763,38.0838,38.0164,38.0314,13500.0
2015-05-15 14:00:00,50.74,50.78,50.72,50.77,5800.0,38.0314,38.0613,38.0164,38.0538,5800.0
2015-05-15 14:30:00,50.77,50.87,50.77,50.86,26600.0,38.0538,38.1288,38.0538,38.1213,26600.0
2015-05-15 15:00:00,50.87,50.89,50.81,50.82,15800.0,38.1288,38.1438,38.0838,38.0913,15800.0
2015-05-15 15:30:00,50.82,50.88,50.82,50.86,43900.0,38.0913,38.1363,38.0913,38.1213,43900.0
2015-05-18 09:30:00,50.87,51.03,50.7,50.98,11500.0,38.1288,38.2487,38.0014,38.2112,11500.0
2015-05-18 10:00:00,51.02,51.03,50.88,50.92,8900.0,38.2412,38.2487,38.1363,38.1663,8900.0
2015-05-18 10:30:00,50.91,50.97,50.85,50.89,9400.0,38.1588,38.2037,38.1138,38.1438,9400.0
2015-05-18 11:00:00,50.89,51.06,50.88,51.05,12300.0,38.1438,38.2712,38.1363,38.2637,12300.0
2015-05-18 11:30:00,51.05,51.14,51.05,51.14,14200.0,38.2637,38.3312,38.2637,38.3312,14200.0
2015-05-18 12:00:00,51.14,51.18,51.11,51.12,9900.0,38.3312,38.3612,38.3087,38.3162,9900.0
2015-05-18 12:30:00,51.09,51.12,51.08,51.1,4300.0,38.2937,38.3162,38.2862,38.3012,4300.0
2015-05-18 13:00:00,51.09,51.13,51.09,51.12,1900.0,38.2937,38.3237,38.2937,38.3162,1900.0
2015-05-18 13:30:00,51.13,51.15,51.12,51.15,5700.0,38.3237,38.3387,38.3162,38.3387,5700.0
2015-05-18 14:00:00,51.13,51.26,51.13,51.24,10400.0,38.3237,38.4211,38.3237,38.4061,10400.0
2015-05-18 14:30:00,51.25,51.27,51.2,51.25,14500.0,38.4136,38.4286,38.3761,38.4136,14500.0
2015-05-18 15:00:00,51.24,51.25,51.22,51.23,10800.0,38.4061,38.4136,38.3911,38.3986,10800.0
2015-05-18 15:30:00,51.22,51.29,51.21,51.22,23000.0,38.3911,38.4436,38.3836,38.3911,23000.0
2015-05-19 09:30:00,51.4,51.4,51.12,51.32,22400.0,38.526,38.526,38.3162,38.4661,22400.0
2015-05-19 10:00:00,51.29,51.42,51.24,51.36,12900.0,38.4436,38.541,38.4061,38.4961,12900.0
2015-05-19 10:30:00,51.38,51.43,51.36,51.36,10100.0,38.5111,38.5485,38.4961,38.4961,10100.0
2015-05-19 11:00:00,51.36,51.38,51.32,51.34,17600.0,38.4961,38.5111,38.4661,38.4811,17600.0
2015-05-19 11:30:00,51.34,51.36,51.23,51.24,17200.0,38.4811,38.4961,38.3986,38.4061,17200.0
2015-05-19 12:00:00,51.25,51.27,51.24,51.27,12100.0,38.4136,38.4286,38.4061,38.4286,12100.0
2015-05-19 12:30:00,51.28,51.28,51.22,51.24,24100.0,38.4361,38.4361,38.3911,38.4061,24100.0
2015-05-19 13:00:00,51.24,51.29,51.23,51.28,25000.0,38.4061,38.4436,38.3986,38.4361,25000.0
2015-05-19 13:30:00,51.29,51.4,51.28,51.39,19200.0,38.4436,38.526,38.4361,38.5186,19200.0
2015-05-19 14:00:00,51.38,51.46,51.38,51.42,23200.0,38.5111,38.571,38.5111,38.541,23200.0
2015-05-19 14:30:00,51.42,51.43,51.29,51.34,10900.0,38.541,38.5485,38.4436,38.4811,10900.0
2015-05-19 15:00:00,51.32,51.35,51.27,51.31,11100.0,38.4661,38.4886,38.4286,38.4586,11100.0
2015-05-19 15:30:00,51.31,51.43,51.29,51.43,71700.0,38.4586,38.5485,38.4436,38.5485,71700.0
2015-05-20 09:30:00,51.47,51.47,51.2,51.38,13600.0,38.5785,38.5785,38.3761,38.5111,13600.0
2015-05-20 10:00:00,51.38,51.42,51.31,51.41,11100.0,38.5111,38.541,38.4586,38.5335,11100.0
2015-05-20 10:30:00,51.4,51.47,51.39,51.41,8800.0,38.526,38.5785,38.5186,38.5335,8800.0
2015-05-20 11:00:00,51.41,51.49,51.37,51.43,11200.0,38.5335,38.5935,38.5036,38.5485,11200.0
2015-05-20 11:30:00,51.46,51.46,51.35,51.4,8700.0,38.571,38.571,38.4886,38.526,8700.0
2015-05-20 12:00:00,51.39,51.43,51.37,51.4,26100.0,38.5186,38.5485,38.5036,38.526,26100.0
2015-05-20 12:30:00,51.4,51.43,51.37,51.4,10900.0,38.526,38.5485,38.5036,38.526,10900.0
2015-05-20 13:00:00,51.39,51.42,51.36,51.38,16800.0,38.5186,38.541,38.4961,38.5111,16800.0
2015-05-20 13:30:00,51.38,51.38,51.34,51.34,8100.0,38.5111,38.5111,38.4811,38.4811,8100.0
2015-05-20 14:00:00,51.38,51.44,51.35,51.42,24800.0,38.5111,38.556,38.4886,38.541,24800.0
2015-05-20 14:30:00,51.42,51.47,51.4,51.46,19000.0,38.541,38.5785,38.526,38.571,19000.0
2015-05-20 15:00:00,51.46,51.46,51.35,51.4,20900.0,38.571,38.571,38.4886,38.526,20900.0
2015-05-20 15:30:00,51.39,51.43,51.33,51.37,40000.0,38.5186,38.5485,38.4736,38.5036,40000.0
2015-05-21 09:30:00,51.25,51.44,51.2,51.33,19700.0,38.4136,38.556,38.3761,38.4736,19700.0
2015-05-21 10:00:00,51.3,51.42,51.3,51.31,8800.0,38.4511,38.541,38.4511,38.4586,8800.0
2015-05-21 10:30:00,51.3,51.32,51.2,51.23,8200.0,38.4511,38.4661,38.3761,38.3986,8200.0
2015-05-21 11:00:00,51.23,51.25,51.2,51.24,5800.0,38.3986,38.4136,38.3761,38.4061,5800.0
2015-05-21 11:30:00,51.25,51.26,51.22,51.24,8000.0,38.4136,38.4211,38.3911,38.4061,8000.0
2015-05-21 12:00:00,51.25,51.28,51.22,51.27,7600.0,38.4136,38.4361,38.3911,38.4286,7600.0
2015-05-21 12:30:00,51.27,51.3,51.25,51.28,10600.0,38.4286,38.4511,38.4136,38.4361,10600.0
2015-05-21 13:00:00,51.28,51.29,51.22,51.24,8800.0,38.4361,38.4436,38.3911,38.4061,8800.0
2015-05-21 13:30:00,51.24,51.27,51.18,51.21,15000.0,38.4061,38.4286,38.3612,38.3836,15000.0
2015-05-21 14:00:00,51.21,51.25,51.17,51.22,22800.0,38.3836,38.4136,38.3537,38.3911,22800.0
2015-05-21 14:30:00,51.22,51.24,51.19,51.22,15700.0,38.3911,38.4061,38.3686,38.3911,15700.0
2015-05-21 15:00:00,51.21,51.22,51.17,51.2,9700.0,38.3836,38.3911,38.3537,38.3761,9700.0
2015-05-21 15:30:00,51.2,51.28,51.19,51.23,52700.0,38.3761,38.4361,38.3686,38.3986,52700.0
2015-05-22 09:30:00,51.37,51.43,51.08,51.11,25800.0,38.5036,38.5485,38.2862,38.3087,25800.0
2015-05-22 10:00:00,51.12,51.16,51.11,51.14,6200.0,38.3162,38.3462,38.3087,38.3312,6200.0
2015-05-22 10:30:00,51.12,51.16,51.07,51.14,11000.0,38.3162,38.3462,38.2787,38.3312,11000.0
2015-05-22 11:00:00,51.12,51.13,51.01,51.06,4900.0,38.3162,38.3237,38.2337,38.2712,4900.0
2015-05-22 11:30:00,51.04,51.11,51.04,51.11,3100.0,38.2562,38.3087,38.2562,38.3087,3100.0
2015-05-22 12:00:00,51.12,51.21,51.08,51.21,17000.0,38.3162,38.3836,38.2862,38.3836,17000.0
2015-05-22 12:30:00,51.21,51.23,51.14,51.14,7000.0,38.3836,38.3986,38.3312,38.3312,7000.0
2015-05-22 13:00:00,51.15,51.21,51.12,51.16,5300.0,38.3387,38.3836,38.3162,38.3462,5300.0
2015-05-22 13:30:00,51.18,51.2,51.15,51.15,5100.0,38.3612,38.3761,38.3387,38.3387,5100.0
2015-05-22 14:00:00,51.14,51.14,51.05,51.1,11100.0,38.3312,38.3312,38.2637,38.3012,11100.0
2015-05-22 14:30:00,51.09,51.1,51.02,51.02,12100.0,38.2937,38.3012,38.2412,38.2412,12100.0
2015-05-22 15:00:00,51.03,51.05,51.01,51.01,7900.0,38.2487,38.2637,38.2337,38.2337,7900.0
2015-05-22 15:30:00,51.01,51.04,50.92,50.95,30500.0,38.2337,38.2562,38.1663,38.1888,30500.0
2015-05-26 09:30:00,50.8,50.94,50.55,50.57,21400.0,38.0763,38.1813,37.8889,37.9039,21400.0
2015-05-26 10:00:00,50.56,50.73,50.56,50.73,17300.0,37.8964,38.0239,37.8964,38.0239,17300.0
2015-05-26 10:30:00,50.72,50.73,50.52,50.53,16600.0,38.0164,38.0239,37.8665,37.874,16600.0
2015-05-26 11:00:00,50.51,50.6,50.47,50.59,18300.0,37.859,37.9264,37.829,37.9189,18300.0
2015-05-26 11:30:00,50.58,50.65,50.56,50.62,14800.0,37.9114,37.9639,37.8964,37.9414,14800.0
2015-05-26 12:00:00,50.63,50.66,50.62,50.63,9500.0,37.9489,37.9714,37.9414,37.9489,9500.0
2015-05-26 12:30:00,50.63,50.64,50.46,50.48,9600.0,37.9489,37.9564,37.8215,37.8365,9600.0
2015-05-26 13:00:00,50.48,50.58,50.46,50.57,16200.0,37.8365,37.9114,37.8215,37.9039,16200.0
2015-05-26 13:30:00,50.56,50.57,50.45,50.52,17700.0,37.8964,37.9039,37.814,37.8665,17700.0
2015-05-26 14:00:00,50.52,50.58,50.48,50.51,16400.0,37.8665,37.9114,37.8365,37.859,16400.0
2015-05-26 14:30:00,50.52,50.52,50.47,50.49,24200.0,37.8665,37.8665,37.829,37.844,24200.0
2015-05-26 15:00:00,50.48,50.53,50.46,50.5,32100.0,37.8365,37.874,37.8215,37.8515,32100.0
2015-05-26 15:30:00,50.51,50.54,50.47,50.48,36400.0,37.859,37.8814,37.829,37.8365,36400.0
2015-05-27 09:30:00,50.62,50.71,50.51,50.61,16600.0,37.9414,38.0089,37.859,37.9339,16600.0
2015-05-27 10:00:00,50.61,50.64,50.54,50.63,22400.0,37.9339,37.9564,37.8814,37.9489,22400.0
2015-05-27 10:30:00,50.64,50.67,50.56,50.6,26500.0,37.9564,37.9789,37.8964,37.9264,26500.0
2015-05-27 11:00:00,50.58,50.64,50.57,50.64,10900.0,37.9114,37.9564,37.9039,37.9564,10900.0
2015-05-27 11:30:00,50.64,50.82,50.64,50.81,16700.0,37.9564,38.0913,37.9564,38.0838,16700.0
2015-05-27 12:00:00,50.8,50.9,50.8,50.9,18600.0,38.0763,38.1513,38.0763,38.1513,18600.0
2015-05-27 12:30:00,50.9,50.93,50.86,50.87,18500.0,38.1513,38.1738,38.1213,38.1288,18500.0
2015-05-27 13:00:00,50.87,50.94,50.84,50.88,19700.0,38.1288,38.1813,38.1063,38.1363,19700.0
2015-05-27 13:30:00,50.87,50.9,50.86,50.88,10000.0,38.1288,38.1513,38.1213,38.1363,10000.0
2015-05-27 14:00:00,50.89,50.95,50.88,50.91,13300.0,38.1438,38.1888,38.1363,38.1588,13300.0
2015-05-27 14:30:00,50.91,50.95,50.86,50.88,25800.0,38.1588,38.1888,38.1213,38.1363,25800.0
2015-05-27 15:00:00,50.89,50.96,50.87,50.91,12300.0,38.1438,38.1963,38.1288,38.1588,12300.0
2015-05-27 15:30:00,50.92,51.04,50.89,50.98,55700.0,38.1663,38.2562,38.1438,38.2112,55700.0
2015-05-28 09:30:00,50.98,51.18,50.82,50.86,32500.0,38.2112,38.3612,38.0913,38.1213,32500.0
2015-05-28 10:00:00,50.83,50.95,50.82,50.88,22300.0,38.0988,38.1888,38.0913,38.1363,22300.0
2015-05-28 10:30:00,50.88,50.89,50.8,50.85,19900.0,38.1363,38.1438,38.0763,38.1138,19900.0
2015-05-28 11:00:00,50.83,50.96,50.82,50.9,10700.0,38.0988,38.1963,38.0913,38.1513,10700.0
2015-05-28 11:30:00,50.92,50.95,50.76,50.81,11000.0,38.1663,38.1888,38.0463,38.0838,11000.0
2015-05-28 12:00:00,50.8,50.89,50.78,50.89,8800.0,38.0763,38.1438,38.0613,38.1438,8800.0
2015-05-28 12:30:00,50.9,50.9,50.81,50.86,8800.0,38.1513,38.1513,38.0838,38.1213,8800.0
2015-05-28 13:00:00,50.88,50.93,50.8,50.8,16400.0,38.1363,38.1738,38.0763,38.0763,16400.0
2015-05-28 13:30:00,50.8,50.83,50.76,50.83,29800.0,38.0763,38.0988,38.0463,38.0988,29800.0
2015-05-28 14:00:00,50.8,50.97,50.8,50.97,16600.0,38.0763,38.2037,38.0763,38.2037,16600.0
2015-05-28 14:30:00,50.97,51.05,50.95,51.05,14800.0,38.2037,38.2637,38.1888,38.2637,14800.0
2015-05-28 15:00:00,51.04,51.07,51.0,51.0,16500.0,38.2562,38.2787,38.2262,38.2262,16500.0
2015-05-28 15:30:00,51.01,51.13,51.01,51.09,30500.0,38.2337,38.3237,38.2337,38.2937,30500.0
2015-05-29 09:30:00,51.06,51.11,50.84,50.92,17400.0,38.2712,38.3087,38.1063,38.1663,17400.0
2015-05-29 10:00:00,50.85,50.95,50.8,50.82,17700.0,38.1138,38.1888,38.0763,38.0913,17700.0
2015-05-29 10:30:00,50.82,50.86,50.61,50.7,14100.0,38.0913,38.1213,37.9339,38.0014,14100.0
2015-05-29 11:00:00,50.67,50.73,50.61,50.61,10500.0,37.9789,38.0239,37.9339,37.9339,10500.0
2015-05-29 11:30:00,50.61,50.77,50.6,50.74,8200.0,37.9339,38.0538,37.9264,38.0314,8200.0
2015-05-29 12:00:00,50.75,50.81,50.71,50.77,16700.0,38.0389,38.0838,38.0089,38.0538,16700.0
2015-05-29 12:30:00,50.78,50.83,50.69,50.7,13000.0,38.0613,38.0988,37.9939,38.0014,13000.0
2015-05-29 13:00:00,50.7,50.78,50.69,50.76,10600.0,38.0014,38.0613,37.9939,38.0463,10600.0
2015-05-29 13:30:00,50.77,50.78,50.71,50.73,14100.0,38.0538,38.0613,38.0089,38.0239,14100.0
2015-05-29 14:00:00,50.71,50.73,50.64,50.69,7100.0,38.0089,38.0239,37.9564,37.9939,7100.0
2015-05-29 14:30:00,50.67,50.69,50.62,50.66,16800.0,37.9789,37.9939,37.9414,37.9714,16800.0
2015-05-29 15:00:00,50.66,50.76,50.64,50.73,11400.0,37.9714,38.0463,37.9564,38.0239,11400.0
2015-05-29 15:30:00,50.74,50.76,50.58,50.58,33600.0,38.0314,38.0463,37.9114,37.9114,33600.0
2015-06-01 09:30:00,50.72,51.42,50.34,50.49,28560.0,38.0164,38.541,37.7315,37.844,28560.0
2015-06-01 10:00:00,50.48,50.6,50.32,50.42,18965.0,37.8365,37.9264,37.7166,37.7915,18965.0
2015-06-01 10:30:00,50.41,50.5,50.32,50.47,43264.0,37.784,37.8515,37.7166,37.829,43264.0
2015-06-01 11:00:00,50.48,50.58,50.46,50.46,18536.0,37.8365,37.9114,37.8215,37.8215,18536.0
2015-06-01 11:30:00,50.45,50.53,50.45,50.48,13636.0,37.814,37.874,37.814,37.8365,13636.0
2015-06-01 12:00:00,50.49,50.68,50.46,50.68,13736.0,37.844,37.9864,37.8215,37.9864,13736.0
2015-06-01 12:30:00,50.68,50.7,50.64,50.67,10751.0,37.9864,38.0014,37.9564,37.9789,10751.0
2015-06-01 13:00:00,50.69,50.7,50.54,50.58,11863.0,37.9939,38.0014,37.8814,37.9114,11863.0
2015-06-01 13:30:00,50.59,50.61,50.56,50.6,10790.0,37.9189,37.9339,37.8964,37.9264,10790.0
2015-06-01 14:00:00,50.61,50.71,50.58,50.7,11627.0,37.9339,38.0089,37.9114,38.0014,11627.0
2015-06-01 14:30:00,50.7,50.74,50.67,50.68,17727.0,38.0014,38.0314,37.9789,37.9864,17727.0
2015-06-01 15:00:00,50.68,50.71,50.53,50.55,29807.0,37.9864,38.0089,37.874,37.8889,29807.0
2015-06-01 15:30:00,50.55,50.56,50.45,50.49,52387.0,37.8889,37.8964,37.814,37.844,52387.0
2015-06-02 09:30:00,50.31,50.52,50.27,50.38,66314.0,37.7091,37.8665,37.6791,37.7615,66314.0
2015-06-02 10:00:00,50.36,50.5,50.25,50.35,45932.0,37.7465,37.8515,37.6641,37.739,45932.0
2015-06-02 10:30:00,50.35,50.46,50.34,50.39,22027.0,37.739,37.8215,37.7315,37.769,22027.0
2015-06-02 11:00:00,50.38,50.45,50.35,50.36,29400.0,37.7615,37.814,37.739,37.7465,29400.0
2015-06-02 11:30:00,50.37,50.44,50.36,50.44,8260.0,37.754,37.8065,37.7465,37.8065,8260.0
2015-06-02 12:00:00,50.43,50.58,50.39,50.57,10951.0,37.799,37.9114,37.769,37.9039,10951.0
2015-06-02 12:30:00,50.59,50.71,50.59,50.69,23465.0,37.9189,38.0089,37.9189,37.9939,23465.0
2015-06-02 13:00:00,50.68,50.74,50.67,50.73,23781.0,37.9864,38.0314,37.9789,38.0239,23781.0
2015-06-02 13:30:00,50.73,50.78,50.7,50.76,17602.0,38.0239,38.0613,38.0014,38.0463,17602.0
2015-06-02 14:00:00,50.76,50.78,50.68,50.68,26300.0,38.0463,38.0613,37.9864,37.9864,26300.0
2015-06-02 14:30:00,50.69,50.71,50.57,50.65,25037.0,37.9939,38.0089,37.9039,37.9639,25037.0
2015-06-02 15:00:00,50.64,50.7,50.6,50.69,24900.0,37.9564,38.0014,37.9264,37.9939,24900.0
2015-06-02 15:30:00,50.69,50.74,50.64,50.69,64330.0,37.9939,38.0314,37.9564,37.9939,64330.0
2015-06-03 09:30:00,50.84,50.96,50.63,50.94,17061.0,38.1063,38.1963,37.9489,38.1813,17061.0
2015-06-03 10:00:00,50.95,51.18,50.9,51.15,28058.0,38.1888,38.3612,38.1513,38.3387,28058.0
2015-06-03 10:30:00,51.15,51.17,51.09,51.15,20246.0,38.3387,38.3537,38.2937,38.3387,20246.0
2015-06-03 11:00:00,51.16,51.24,51.14,51.17,38977.0,38.3462,38.4061,38.3312,38.3537,38977.0
2015-06-03 11:30:00,51.19,51.19,50.99,51.04,18569.0,38.3686,38.3686,38.2187,38.2562,18569.0
2015-06-03 12:00:00,51.04,51.06,50.95,50.96,21716.0,38.2562,38.2712,38.1888,38.1963,21716.0
2015-06-03 12:30:00,50.97,51.07,50.96,51.07,20836.0,38.2037,38.2787,38.1963,38.2787,20836.0
2015-06-03 13:00:00,51.08,51.16,51.07,51.11,15878.0,38.2862,38.3462,38.2787,38.3087,15878.0
2015-06-03 13:30:00,51.12,51.13,51.06,51.13,21121.0,38.3162,38.3237,38.2712,38.3237,21121.0
2015-06-03 14:00:00,51.13,51.27,51.13,51.27,25021.0,38.3237,38.4286,38.3237,38.4286,25021.0
2015-06-03 14:30:00,51.27,51.28,51.18,51.19,28822.0,38.4286,38.4361,38.3612,38.3686,28822.0
2015-06-03 15:00:00,51.2,51.25,51.17,51.19,24149.0,38.3761,38.4136,38.3537,38.3686,24149.0
2015-06-03 15:30:00,51.19,51.23,51.14,51.17,73216.0,38.3686,38.3986,38.3312,38.3537,73216.0
2015-06-04 09:30:00,50.99,51.05,50.73,50.96,31950.0,38.2187,38.2637,38.0239,38.1963,31950.0
2015-06-04 10:00:00,50.95,51.05,50.87,50.87,24418.0,38.1888,38.2637,38.1288,38.1288,24418.0
2015-06-04 10:30:00,50.87,50.91,50.81,50.81,22360.0,38.1288,38.1588,38.0838,38.0838,22360.0
2015-06-04 11:00:00,50.8,50.84,50.65,50.75,19288.0,38.0763,38.1063,37.9639,38.0389,19288.0
2015-06-04 11:30:00,50.72,50.72,50.61,50.7,20903.0,38.0164,38.0164,37.9339,38.0014,20903.0
2015-06-04 12:00:00,50.67,50.74,50.63,50.74,11250.0,37.9789,38.0314,37.9489,38.0314,11250.0
2015-06-04 12:30:00,50.74,50.81,50.7,50.71,10556.0,38.0314,38.0838,38.0014,38.0089,10556.0
2015-06-04 13:00:00,50.7,50.7,50.53,50.54,19536.0,38.0014,38.0014,37.874,37.8814,19536.0
2015-06-04 13:30:00,50.55,50.61,50.52,50.58,11930.0,37.8889,37.9339,37.8665,37.9114,11930.0
2015-06-04 14:00:00,50.58,50.68,50.55,50.62,13423.0,37.9114,37.9864,37.8889,37.9414,13423.0
2015-06-04 14:30:00,50.61,50.7,50.59,50.69,23539.0,37.9339,38.0014,37.9189,37.9939,23539.0
2015-06-04 15:00:00,50.68,50.72,50.61,50.63,18123.0,37.9864,38.0164,37.9339,37.9489,18123.0
2015-06-04 15:30:00,50.63,50.64,50.53,50.57,72677.0,37.9489,37.9564,37.874,37.9039,72677.0
2015-06-05 09:30:00,50.66,51.0,50.53,50.64,29252.0,37.9714,38.2262,37.874,37.9564,29252.0
2015-06-05 10:00:00,50.64,50.8,50.64,50.74,16694.0,37.9564,38.0763,37.9564,38.0314,16694.0
2015-06-05 10:30:00,50.74,50.84,50.57,50.64,17667.0,38.0314,38.1063,37.9039,37.9564,17667.0
2015-06-05 11:00:00,50.64,50.67,50.55,50.62,12870.0,37.9564,37.9789,37.8889,37.9414,12870.0
2015-06-05 11:30:00,50.62,50.62,50.54,50.55,12775.0,37.9414,37.9414,37.8814,37.8889,12775.0
2015-06-05 12:00:00,50.54,50.55,50.47,50.47,13382.0,37.8814,37.8889,37.829,37.829,13382.0
2015-06-05 12:30:00,50.47,50.59,50.44,50.56,15858.0,37.829,37.9189,37.8065,37.8964,15858.0
2015-06-05 13:00:00,50.56,50.59,50.52,50.56,13394.0,37.8964,37.9189,37.8665,37.8964,13394.0
2015-06-05 13:30:00,50.54,50.59,50.5,50.52,12724.0,37.8814,37.9189,37.8515,37.8665,12724.0
2015-06-05 14:00:00,50.51,50.55,50.48,50.49,12315.0,37.859,37.8889,37.8365,37.844,12315.0
2015-06-05 14:30:00,50.5,50.59,50.47,50.54,35795.0,37.8515,37.9189,37.829,37.8814,35795.0
2015-06-05 15:00:00,50.56,50.61,50.5,50.51,18311.0,37.8964,37.9339,37.8515,37.859,18311.0
2015-06-05 15:30:00,50.52,50.56,50.47,50.53,59282.0,37.8665,37.8964,37.829,37.874,59282.0
2015-06-08 09:30:00,50.39,50.59,50.24,50.38,20320.0,37.769,37.9189,37.6566,37.7615,20320.0
2015-06-08 10:00:00,50.36,50.44,50.35,50.41,9639.0,37.7465,37.8065,37.739,37.784,9639.0
2015-06-08 10:30:00,50.38,50.44,50.36,50.36,14546.0,37.7615,37.8065,37.7465,37.7465,14546.0
2015-06-08 11:00:00,50.37,50.4,50.32,50.33,16747.0,37.754,37.7765,37.7166,37.724,16747.0
2015-06-08 11:30:00,50.31,50.39,50.29,50.31,17086.0,37.7091,37.769,37.6941,37.7091,17086.0
2015-06-08 12:00:00,50.3,50.35,50.29,50.34,8609.0,37.7016,37.739,37.6941,37.7315,8609.0
2015-06-08 12:30:00,50.33,50.35,50.28,50.28,13687.0,37.724,37.739,37.6866,37.6866,13687.0
2015-06-08 13:00:00,50.27,50.33,50.25,50.31,12540.0,37.6791,37.724,37.6641,37.7091,12540.0
2015-06-08 13:30:00,50.3,50.33,50.27,50.28,27700.0,37.7016,37.724,37.6791,37.6866,27700.0
2015-06-08 14:00:00,50.28,50.32,50.25,50.32,17154.0,37.6866,37.7166,37.6641,37.7166,17154.0
2015-06-08 14:30:00,50.32,50.45,50.32,50.4,32363.0,37.7166,37.814,37.7166,37.7765,32363.0
2015-06-08 15:00:00,50.39,50.41,50.3,50.33,22511.0,37.769,37.784,37.7016,37.724,22511.0
2015-06-08 15:30:00,50.33,50.34,50.11,50.12,70439.0,37.724,37.7315,37.5591,37.5666,70439.0
2015-06-09 09:30:00,50.0,50.28,49.9,50.0,43041.0,37.4767,37.6866,37.4017,37.4767,43041.0
2015-06-09 10:00:00,49.95,50.09,49.93,49.95,13175.0,37.4392,37.5442,37.4242,37.4392,13175.0
2015-06-09 10:30:00,49.96,50.13,49.94,50.13,14512.0,37.4467,37.5741,37.4317,37.5741,14512.0
2015-06-09 11:00:00,50.13,50.18,50.12,50.17,16058.0,37.5741,37.6116,37.5666,37.6041,16058.0
2015-06-09 11:30:00,50.18,50.3,50.18,50.29,35276.0,37.6116,37.7016,37.6116,37.6941,35276.0
2015-06-09 12:00:00,50.29,50.35,50.28,50.34,19515.0,37.6941,37.739,37.6866,37.7315,19515.0
2015-06-09 12:30:00,50.35,50.46,50.35,50.44,18765.0,37.739,37.8215,37.739,37.8065,18765.0
2015-06-09 13:00:00,50.44,50.46,50.37,50.37,17393.0,37.8065,37.8215,37.754,37.754,17393.0
2015-06-09 13:30:00,50.37,50.38,50.27,50.27,12521.0,37.754,37.7615,37.6791,37.6791,12521.0
2015-06-09 14:00:00,50.26,50.32,50.25,50.28,29223.0,37.6716,37.7166,37.6641,37.6866,29223.0
2015-06-09 14:30:00,50.28,50.3,50.23,50.25,19308.0,37.6866,37.7016,37.6491,37.6641,19308.0
2015-06-09 15:00:00,50.25,50.26,50.16,50.18,21512.0,37.6641,37.6716,37.5966,37.6116,21512.0
2015-06-09 15:30:00,50.19,50.21,50.16,50.18,42998.0,37.6191,37.6341,37.5966,37.6116,42998.0
2015-06-10 09:30:00,50.41,50.85,50.29,50.82,27485.0,37.784,38.1138,37.6941,38.0913,27485.0
2015-06-10 10:00:00,50.81,50.9,50.76,50.88,15208.0,38.0838,38.1513,38.0463,38.1363,15208.0
2015-06-10 10:30:00,50.9,51.06,50.9,51.05,27463.0,38.1513,38.2712,38.1513,38.2637,27463.0
2015-06-10 11:00:00,51.05,51.15,50.94,51.09,25445.0,38.2637,38.3387,38.1813,38.2937,25445.0
2015-06-10 11:30:00,51.07,51.19,51.07,51.11,15038.0,38.2787,38.3686,38.2787,38.3087,15038.0
2015-06-10 12:00:00,51.1,51.17,51.08,51.13,14284.0,38.3012,38.3537,38.2862,38.3237,14284.0
2015-06-10 12:30:00,51.13,51.19,51.13,51.15,10549.0,38.3237,38.3686,38.3237,38.3387,10549.0
2015-06-10 13:00:00,51.13,51.15,51.04,51.1,14202.0,38.3237,38.3387,38.2562,38.3012,14202.0
2015-06-10 13:30:00,51.1,51.16,51.07,51.15,11095.0,38.3012,38.3462,38.2787,38.3387,11095.0
2015-06-10 14:00:00,51.16,51.25,51.14,51.23,23798.0,38.3462,38.4136,38.3312,38.3986,23798.0
2015-06-10 14:30:00,51.22,51.23,51.18,51.2,22432.0,38.3911,38.3986,38.3612,38.3761,22432.0
2015-06-10 15:00:00,51.19,51.21,51.17,51.2,19319.0,38.3686,38.3836,38.3537,38.3761,19319.0
2015-06-10 15:30:00,51.2,51.26,51.17,51.18,58403.0,38.3761,38.4211,38.3537,38.3612,58403.0
2015-06-11 09:30:00,51.23,51.37,51.21,51.33,14100.0,38.3986,38.5036,38.3836,38.4736,14100.0
2015-06-11 10:00:00,51.34,51.37,51.23,51.25,13136.0,38.4811,38.5036,38.3986,38.4136,13136.0
2015-06-11 10:30:00,51.24,51.26,51.1,51.2,19834.0,38.4061,38.4211,38.3012,38.3761,19834.0
2015-06-11 11:00:00,51.2,51.36,51.18,51.35,17771.0,38.3761,38.4961,38.3612,38.4886,17771.0
2015-06-11 11:30:00,51.34,51.42,51.33,51.38,13670.0,38.4811,38.541,38.4736,38.5111,13670.0
2015-06-11 12:00:00,51.38,51.49,51.38,51.47,21134.0,38.5111,38.5935,38.5111,38.5785,21134.0
2015-06-11 12:30:00,51.46,51.49,51.44,51.47,10989.0,38.571,38.5935,38.556,38.5785,10989.0
2015-06-11 13:00:00,51.47,51.55,51.44,51.55,17923.0,38.5785,38.6385,38.556,38.6385,17923.0
2015-06-11 13:30:00,51.57,51.68,51.55,51.66,23635.0,38.6535,38.7359,38.6385,38.7209,23635.0
2015-06-11 14:00:00,51.67,51.68,51.62,51.65,21728.0,38.7284,38.7359,38.6909,38.7134,21728.0
2015-06-11 14:30:00,51.64,51.64,51.57,51.61,19947.0,38.7059,38.7059,38.6535,38.6835,19947.0
2015-06-11 15:00:00,51.6,51.64,51.58,51.6,22189.0,38.676,38.7059,38.661,38.676,22189.0
2015-06-11 15:30:00,51.61,51.65,51.55,51.65,63947.0,38.6835,38.7134,38.6385,38.7134,63947.0
2015-06-12 09:30:00,51.6,51.6,51.27,51.41,28764.0,38.676,38.676,38.4286,38.5335,28764.0
2015-06-12 10:00:00,51.38,51.45,51.24,51.32,20748.0,38.5111,38.5635,38.4061,38.4661,20748.0
2015-06-12 10:30:00,51.32,51.32,51.13,51.15,18333.0,38.4661,38.4661,38.3237,38.3387,18333.0
2015-06-12 11:00:00,51.13,51.35,51.13,51.34,12730.0,38.3237,38.4886,38.3237,38.4811,12730.0
2015-06-12 11:30:00,51.36,51.37,51.26,51.26,19708.0,38.4961,38.5036,38.4211,38.4211,19708.0
2015-06-12 12:00:00,51.28,51.32,51.23,51.29,15357.0,38.4361,38.4661,38.3986,38.4436,15357.0
2015-06-12 12:30:00,51.29,51.32,51.16,51.16,15331.0,38.4436,38.4661,38.3462,38.3462,15331.0
2015-06-12 13:00:00,51.16,51.2,51.16,51.19,10064.0,38.3462,38.3761,38.3462,38.3686,10064.0
2015-06-12 13:30:00,51.21,51.25,51.19,51.25,16550.0,38.3836,38.4136,38.3686,38.4136,16550.0
2015-06-12 14:00:00,51.25,51.26,51.17,51.17,15195.0,38.4136,38.4211,38.3537,38.3537,15195.0
2015-06-12 14:30:00,51.18,51.2,51.13,51.16,18188.0,38.3612,38.3761,38.3237,38.3462,18188.0
2015-06-12 15:00:00,51.15,51.25,51.15,51.25,23886.0,38.3387,38.4136,38.3387,38.4136,23886.0
2015-06-12 15:30:00,51.25,51.3,51.2,51.24,53816.0,38.4136,38.4511,38.3761,38.4061,53816.0
2015-06-15 09:30:00,50.33,50.7,50.17,50.26,28788.0,38.0686,38.3485,37.9476,38.0157,28788.0
2015-06-15 10:00:00,50.28,50.35,50.23,50.29,34044.0,38.0308,38.0838,37.993,38.0384,34044.0
2015-06-15 10:30:00,50.3,50.37,50.25,50.37,22822.0,38.0459,38.0989,38.0081,38.0989,22822.0
2015-06-15 11:00:00,50.37,50.57,50.37,50.45,33386.0,38.0989,38.2502,38.0989,38.1594,33386.0
2015-06-15 11:30:00,50.45,50.64,50.45,50.59,37704.0,38.1594,38.3031,38.1594,38.2653,37704.0
2015-06-15 12:00:00,50.59,50.59,50.45,50.46,22403.0,38.2653,38.2653,38.1594,38.167,22403.0
2015-06-15 12:30:00,50.47,50.59,50.46,50.56,25808.0,38.1745,38.2653,38.167,38.2426,25808.0
2015-06-15 13:00:00,50.55,50.57,50.48,50.51,22286.0,38.235,38.2502,38.1821,38.2048,22286.0
2015-06-15 13:30:00,50.51,50.59,50.43,50.45,49277.0,38.2048,38.2653,38.1443,38.1594,49277.0
2015-06-15 14:00:00,50.49,50.52,50.45,50.49,31267.0,38.1896,38.2123,38.1594,38.1896,31267.0
2015-06-15 14:30:00,50.47,50.55,50.43,50.48,31191.0,38.1745,38.235,38.1443,38.1821,31191.0
2015-06-15 15:00:00,50.47,50.47,50.37,50.41,39249.0,38.1745,38.1745,38.0989,38.1291,39249.0
2015-06-15 15:30:00,50.42,50.43,50.33,50.36,87815.0,38.1367,38.1443,38.0686,38.0913,87815.0
2015-06-16 09:30:00,50.18,50.63,50.18,50.57,32595.0,37.9552,38.2955,37.9552,38.2502,32595.0
2015-06-16 10:00:00,50.58,50.67,50.49,50.51,28614.0,38.2577,38.3258,38.1896,38.2048,28614.0
2015-06-16 10:30:00,50.49,50.63,50.48,50.53,31576.0,38.1896,38.2955,38.1821,38.2199,31576.0
2015-06-16 11:00:00,50.53,50.68,50.5,50.65,21703.0,38.2199,38.3334,38.1972,38.3107,21703.0
2015-06-16 11:30:00,50.66,50.7,50.64,50.69,16536.0,38.3182,38.3485,38.3031,38.3409,16536.0
2015-06-16 12:00:00,50.69,50.73,50.67,50.72,12187.0,38.3409,38.3712,38.3258,38.3636,12187.0
2015-06-16 12:30:00,50.71,50.73,50.67,50.72,60258.0,38.3561,38.3712,38.3258,38.3636,60258.0
2015-06-16 13:00:00,50.73,50.79,50.72,50.78,15848.0,38.3712,38.4166,38.3636,38.409,15848.0
2015-06-16 13:30:00,50.78,50.82,50.77,50.82,41152.0,38.409,38.4393,38.4014,38.4393,41152.0
2015-06-16 14:00:00,50.81,50.92,50.79,50.9,17528.0,38.4317,38.5149,38.4166,38.4998,17528.0
2015-06-16 14:30:00,50.89,50.91,50.81,50.86,43476.0,38.4922,38.5073,38.4317,38.4695,43476.0
2015-06-16 15:00:00,50.86,50.88,50.82,50.85,94009.0,38.4695,38.4846,38.4393,38.4619,94009.0
2015-06-16 15:30:00,50.86,50.89,50.83,50.84,39218.0,38.4695,38.4922,38.4468,38.4544,39218.0
2015-06-17 09:30:00,51.03,51.03,50.87,50.94,14467.0,38.5981,38.5981,38.4771,38.53,14467.0
2015-06-17 10:00:00,50.93,50.98,50.78,50.83,43668.0,38.5225,38.5603,38.409,38.4468,43668.0
2015-06-17 10:30:00,50.83,50.95,50.81,50.95,58140.0,38.4468,38.5376,38.4317,38.5376,58140.0
2015-06-17 11:00:00,50.94,50.96,50.86,50.87,24977.0,38.53,38.5451,38.4695,38.4771,24977.0
2015-06-17 11:30:00,50.87,50.95,50.85,50.93,57032.0,38.4771,38.5376,38.4619,38.5225,57032.0
2015-06-17 12:00:00,50.92,50.94,50.83,50.84,34837.0,38.5149,38.53,38.4468,38.4544,34837.0
2015-06-17 12:30:00,50.84,50.86,50.72,50.75,23762.0,38.4544,38.4695,38.3636,38.3863,23762.0
2015-06-17 13:00:00,50.76,50.77,50.68,50.7,25108.0,38.3939,38.4014,38.3334,38.3485,25108.0
2015-06-17 13:30:00,50.69,50.83,50.69,50.83,51412.0,38.3409,38.4468,38.3409,38.4468,51412.0
2015-06-17 14:00:00,50.79,51.05,50.7,50.88,27260.0,38.4166,38.6132,38.3485,38.4846,27260.0
2015-06-17 14:30:00,50.88,51.1,50.87,51.03,19127.0,38.4846,38.651,38.4771,38.5981,19127.0
2015-06-17 15:00:00,51.03,51.13,51.0,51.06,68536.0,38.5981,38.6737,38.5754,38.6208,68536.0
2015-06-17 15:30:00,51.05,51.09,50.9,50.94,77798.0,38.6132,38.6435,38.4998,38.53,77798.0
2015-06-18 09:30:00,51.21,51.35,51.12,51.26,27577.0,38.7342,38.8401,38.6662,38.7721,27577.0
2015-06-18 10:00:00,51.29,51.5,51.28,51.45,41058.0,38.7948,38.9536,38.7872,38.9158,41058.0
2015-06-18 10:30:00,51.46,51.64,51.41,51.56,56629.0,38.9233,39.0595,38.8855,38.999,56629.0
2015-06-18 11:00:00,51.6,51.62,51.54,51.58,76175.0,39.0292,39.0444,38.9838,39.0141,76175.0
2015-06-18 11:30:00,51.59,51.66,51.57,51.61,52355.0,39.0217,39.0746,39.0065,39.0368,52355.0
2015-06-18 12:00:00,51.63,51.68,51.54,51.63,35041.0,39.0519,39.0897,38.9838,39.0519,35041.0
2015-06-18 12:30:00,51.64,51.73,51.61,51.61,19222.0,39.0595,39.1276,39.0368,39.0368,19222.0
2015-06-18 13:00:00,51.6,51.66,51.52,51.58,38975.0,39.0292,39.0746,38.9687,39.0141,38975.0
2015-06-18 13:30:00,51.58,51.63,51.56,51.59,50250.0,39.0141,39.0519,38.999,39.0217,50250.0
2015-06-18 14:00:00,51.58,51.68,51.55,51.66,56413.0,39.0141,39.0897,38.9914,39.0746,56413.0
2015-06-18 14:30:00,51.65,51.71,51.62,51.71,72172.0,39.067,39.1124,39.0444,39.1124,72172.0
2015-06-18 15:00:00,51.71,51.76,51.63,51.76,67844.0,39.1124,39.1503,39.0519,39.1503,67844.0
2015-06-18 15:30:00,51.74,51.78,51.63,51.65,75838.0,39.1351,39.1654,39.0519,39.067,75838.0
2015-06-19 09:30:00,51.61,51.69,51.46,51.6,145429.0,39.0368,39.0973,38.9233,39.0292,145429.0
2015-06-19 10:00:00,51.59,51.67,51.56,51.64,54936.0,39.0217,39.0822,38.999,39.0595,54936.0
2015-06-19 10:30:00,51.63,51.66,51.6,51.63,43002.0,39.0519,39.0746,39.0292,39.0519,43002.0
2015-06-19 11:00:00,51.63,51.63,51.48,51.49,36696.0,39.0519,39.0519,38.9385,38.946,36696.0
2015-06-19 11:30:00,51.49,51.5,51.41,51.44,19764.0,38.946,38.9536,38.8855,38.9082,19764.0
2015-06-19 12:00:00,51.44,51.45,51.38,51.41,38715.0,38.9082,38.9158,38.8628,38.8855,38715.0
2015-06-19 12:30:00,51.4,51.44,51.38,51.44,70934.0,38.878,38.9082,38.8628,38.9082,70934.0
2015-06-19 13:00:00,51.44,51.44,51.38,51.43,46078.0,38.9082,38.9082,38.8628,38.9006,46078.0
2015-06-19 13:30:00,51.43,51.48,51.42,51.45,22734.0,38.9006,38.9385,38.8931,38.9158,22734.0
2015-06-19 14:00:00,51.45,51.46,51.3,51.3,40923.0,38.9158,38.9233,38.8023,38.8023,40923.0
2015-06-19 14:30:00,51.31,51.32,51.23,51.27,16808.0,38.8099,38.8174,38.7494,38.7796,16808.0
2015-06-19 15:00:00,51.27,51.28,51.2,51.23,29280.0,38.7796,38.7872,38.7267,38.7494,29280.0
2015-06-19 15:30:00,51.23,51.29,51.17,51.17,79336.0,38.7494,38.7948,38.704,38.704,79336.0
2015-06-22 09:30:00,51.43,51.62,51.32,51.52,22045.0,38.9006,39.0444,38.8174,38.9687,22045.0
2015-06-22 10:00:00,51.52,51.64,51.47,51.62,33911.0,38.9687,39.0595,38.9309,39.0444,33911.0
2015-06-22 10:30:00,51.63,51.7,51.61,51.66,36413.0,39.0519,39.1049,39.0368,39.0746,36413.0
2015-06-22 11:00:00,51.65,51.67,51.59,51.65,49397.0,39.067,39.0822,39.0217,39.067,49397.0
2015-06-22 11:30:00,51.64,51.66,51.61,51.63,52289.0,39.0595,39.0746,39.0368,39.0519,52289.0
2015-06-22 12:00:00,51.61,51.61,51.4,51.45,8650.0,39.0368,39.0368,38.878,38.9158,8650.0
2015-06-22 12:30:00,51.45,51.48,51.43,51.47,19295.0,38.9158,38.9385,38.9006,38.9309,19295.0
2015-06-22 13:00:00,51.46,51.47,51.43,51.44,51245.0,38.9233,38.9309,38.9006,38.9082,51245.0
2015-06-22 13:30:00,51.44,51.46,51.43,51.46,13255.0,38.9082,38.9233,38.9006,38.9233,13255.0
2015-06-22 14:00:00,51.44,51.47,51.43,51.44,12579.0,38.9082,38.9309,38.9006,38.9082,12579.0
2015-06-22 14:30:00,51.43,51.51,51.43,51.45,28095.0,38.9006,38.9612,38.9006,38.9158,28095.0
2015-06-22 15:00:00,51.44,51.45,51.4,51.42,16496.0,38.9082,38.9158,38.878,38.8931,16496.0
2015-06-22 15:30:00,51.42,51.44,51.37,51.4,64091.0,38.8931,38.9082,38.8553,38.878,64091.0
2015-06-23 09:30:00,51.39,51.53,51.38,51.5,14125.0,38.8704,38.9763,38.8628,38.9536,14125.0
2015-06-23 10:00:00,51.44,51.51,51.28,51.34,15681.0,38.9082,38.9612,38.7872,38.8326,15681.0
2015-06-23 10:30:00,51.33,51.36,51.29,51.34,37499.0,38.825,38.8477,38.7948,38.8326,37499.0
2015-06-23 11:00:00,51.34,51.41,51.33,51.34,9773.0,38.8326,38.8855,38.825,38.8326,9773.0
2015-06-23 11:30:00,51.34,51.43,51.33,51.41,11844.0,38.8326,38.9006,38.825,38.8855,11844.0
2015-06-23 12:00:00,51.42,51.44,51.36,51.44,10538.0,38.8931,38.9082,38.8477,38.9082,10538.0
2015-06-23 12:30:00,51.44,51.47,51.41,51.41,39422.0,38.9082,38.9309,38.8855,38.8855,39422.0
2015-06-23 13:00:00,51.42,51.45,51.38,51.42,11136.0,38.8931,38.9158,38.8628,38.8931,11136.0
2015-06-23 13:30:00,51.41,51.49,51.4,51.45,12299.0,38.8855,38.946,38.878,38.9158,12299.0
2015-06-23 14:00:00,51.44,51.45,51.42,51.44,5192.0,38.9082,38.9158,38.8931,38.9082,5192.0
2015-06-23 14:30:00,51.44,51.51,51.41,51.49,14841.0,38.9082,38.9612,38.8855,38.946,14841.0
2015-06-23 15:00:00,51.49,51.5,51.45,51.47,13341.0,38.946,38.9536,38.9158,38.9309,13341.0
2015-06-23 15:30:00,51.48,51.57,51.47,51.56,62445.0,38.9385,39.0065,38.9309,38.999,62445.0
2015-06-24 09:30:00,51.44,51.5,51.26,51.29,18461.0,38.9082,38.9536,38.7721,38.7948,18461.0
2015-06-24 10:00:00,51.28,51.32,51.25,51.32,16370.0,38.7872,38.8174,38.7645,38.8174,16370.0
2015-06-24 10:30:00,51.31,51.32,51.18,51.19,17127.0,38.8099,38.8174,38.7116,38.7191,17127.0
2015-06-24 11:00:00,51.18,51.2,51.14,51.16,14451.0,38.7116,38.7267,38.6813,38.6964,14451.0
2015-06-24 11:30:00,51.16,51.23,51.15,51.2,41423.0,38.6964,38.7494,38.6889,38.7267,41423.0
2015-06-24 12:00:00,51.19,51.2,51.15,51.17,19383.0,38.7191,38.7267,38.6889,38.704,19383.0
2015-06-24 12:30:00,51.18,51.25,51.16,51.18,18934.0,38.7116,38.7645,38.6964,38.7116,18934.0
2015-06-24 13:00:00,51.17,51.2,51.05,51.07,25179.0,38.704,38.7267,38.6132,38.6283,25179.0
2015-06-24 13:30:00,51.07,51.13,51.04,51.12,8996.0,38.6283,38.6737,38.6057,38.6662,8996.0
2015-06-24 14:00:00,51.13,51.15,51.07,51.07,10783.0,38.6737,38.6889,38.6283,38.6283,10783.0
2015-06-24 14:30:00,51.08,51.18,51.07,51.17,12883.0,38.6359,38.7116,38.6283,38.704,12883.0
2015-06-24 15:00:00,51.16,51.2,51.08,51.19,27799.0,38.6964,38.7267,38.6359,38.7191,27799.0
2015-06-24 15:30:00,51.19,51.2,50.95,50.95,92869.0,38.7191,38.7267,38.5376,38.5376,92869.0
2015-06-25 09:30:00,51.16,51.18,50.76,50.91,36745.0,38.6964,38.7116,38.3939,38.5073,36745.0
2015-06-25 10:00:00,50.91,50.99,50.88,50.92,18824.0,38.5073,38.5678,38.4846,38.5149,18824.0
2015-06-25 10:30:00,50.93,50.93,50.8,50.88,19263.0,38.5225,38.5225,38.4241,38.4846,19263.0
2015-06-25 11:00:00,50.9,50.98,50.85,50.87,22294.0,38.4998,38.5603,38.4619,38.4771,22294.0
2015-06-25 11:30:00,50.87,50.89,50.79,50.87,9418.0,38.4771,38.4922,38.4166,38.4771,9418.0
2015-06-25 12:00:00,50.86,50.88,50.73,50.73,10507.0,38.4695,38.4846,38.3712,38.3712,10507.0
2015-06-25 12:30:00,50.73,50.8,50.72,50.76,12721.0,38.3712,38.4241,38.3636,38.3939,12721.0
2015-06-25 13:00:00,50.76,50.81,50.74,50.78,11800.0,38.3939,38.4317,38.3787,38.409,11800.0
2015-06-25 13:30:00,50.76,50.77,50.73,50.76,8732.0,38.3939,38.4014,38.3712,38.3939,8732.0
2015-06-25 14:00:00,50.75,50.76,50.57,50.58,14865.0,38.3863,38.3939,38.2502,38.2577,14865.0
2015-06-25 14:30:00,50.55,50.69,50.55,50.65,22802.0,38.235,38.3409,38.235,38.3107,22802.0
2015-06-25 15:00:00,50.66,50.72,50.63,50.64,22636.0,38.3182,38.3636,38.2955,38.3031,22636.0
2015-06-25 15:30:00,50.64,50.65,50.47,50.48,66983.0,38.3031,38.3107,38.1745,38.1821,66983.0
2015-06-26 09:30:00,50.55,50.78,50.43,50.78,12122.0,38.235,38.409,38.1443,38.409,12122.0
2015-06-26 10:00:00,50.8,50.87,50.72,50.87,15631.0,38.4241,38.4771,38.3636,38.4771,15631.0
2015-06-26 10:30:00,50.87,50.9,50.85,50.87,11528.0,38.4771,38.4998,38.4619,38.4771,11528.0
2015-06-26 11:00:00,50.86,51.05,50.86,51.02,19225.0,38.4695,38.6132,38.4695,38.5905,19225.0
2015-06-26 11:30:00,51.02,51.02,50.9,50.93,14738.0,38.5905,38.5905,38.4998,38.5225,14738.0
2015-06-26 12:00:00,50.92,51.0,50.91,50.98,33409.0,38.5149,38.5754,38.5073,38.5603,33409.0
2015-06-26 12:30:00,50.97,51.0,50.73,50.76,16061.0,38.5527,38.5754,38.3712,38.3939,16061.0
2015-06-26 13:00:00,50.75,50.82,50.72,50.8,11484.0,38.3863,38.4393,38.3636,38.4241,11484.0
2015-06-26 13:30:00,50.81,50.89,50.77,50.84,16839.0,38.4317,38.4922,38.4014,38.4544,16839.0
2015-06-26 14:00:00,50.83,50.89,50.79,50.88,20349.0,38.4468,38.4922,38.4166,38.4846,20349.0
2015-06-26 14:30:00,50.88,50.89,50.81,50.81,8750.0,38.4846,38.4922,38.4317,38.4317,8750.0
2015-06-26 15:00:00,50.8,50.97,50.79,50.94,17262.0,38.4241,38.5527,38.4166,38.53,17262.0
2015-06-26 15:30:00,50.94,50.95,50.83,50.91,65102.0,38.53,38.5376,38.4468,38.5073,65102.0
2015-06-29 09:30:00,50.31,50.57,50.26,50.43,28802.0,38.0535,38.2502,38.0157,38.1443,28802.0
2015-06-29 10:00:00,50.42,50.59,50.39,50.39,14212.0,38.1367,38.2653,38.114,38.114,14212.0
2015-06-29 10:30:00,50.38,50.42,50.29,50.29,15810.0,38.1064,38.1367,38.0384,38.0384,15810.0
2015-06-29 11:00:00,50.28,50.35,50.24,50.34,20827.0,38.0308,38.0838,38.0006,38.0762,20827.0
2015-06-29 11:30:00,50.36,50.36,50.26,50.33,20074.0,38.0913,38.0913,38.0157,38.0686,20074.0
2015-06-29 12:00:00,50.32,50.36,50.21,50.23,11939.0,38.0611,38.0913,37.9779,37.993,11939.0
2015-06-29 12:30:00,50.22,50.22,50.14,50.18,11286.0,37.9854,37.9854,37.9249,37.9552,11286.0
2015-06-29 13:00:00,50.18,50.22,50.11,50.21,26688.0,37.9552,37.9854,37.9022,37.9779,26688.0
2015-06-29 13:30:00,50.21,50.24,50.13,50.16,23229.0,37.9779,38.0006,37.9174,37.94,23229.0
2015-06-29 14:00:00,50.15,50.15,50.01,50.02,17099.0,37.9325,37.9325,37.8266,37.8341,17099.0
2015-06-29 14:30:00,50.02,50.12,49.94,50.01,35085.0,37.8341,37.9098,37.7736,37.8266,35085.0
2015-06-29 15:00:00,50.01,50.01,49.9,49.93,50986.0,37.8266,37.8266,37.7434,37.7661,50986.0
2015-06-29 15:30:00,49.92,49.94,49.74,49.75,247145.0,37.7585,37.7736,37.6224,37.6299,247145.0
2015-06-30 09:30:00,50.1,50.22,49.89,49.89,36670.0,37.8947,37.9854,37.7358,37.7358,36670.0
2015-06-30 10:00:00,49.95,50.08,49.87,50.07,37405.0,37.7812,37.8795,37.7207,37.872,37405.0
2015-06-30 10:30:00,50.06,50.15,49.96,50.12,25432.0,37.8644,37.9325,37.7888,37.9098,25432.0
2015-06-30 11:00:00,50.14,50.19,50.07,50.08,22955.0,37.9249,37.9627,37.872,37.8795,22955.0
2015-06-30 11:30:00,50.05,50.09,50.01,50.03,18997.0,37.8568,37.8871,37.8266,37.8417,18997.0
2015-06-30 12:00:00,50.03,50.17,50.02,50.03,21794.0,37.8417,37.9476,37.8341,37.8417,21794.0
2015-06-30 12:30:00,50.04,50.09,50.0,50.04,16700.0,37.8493,37.8871,37.819,37.8493,16700.0
2015-06-30 13:00:00,50.05,50.28,50.04,50.24,20594.0,37.8568,38.0308,37.8493,38.0006,20594.0
2015-06-30 13:30:00,50.24,50.39,50.24,50.29,20670.0,38.0006,38.114,38.0006,38.0384,20670.0
2015-06-30 14:00:00,50.31,50.46,50.26,50.38,25320.0,38.0535,38.167,38.0157,38.1064,25320.0
2015-06-30 14:30:00,50.4,50.41,50.24,50.24,23130.0,38.1216,38.1291,38.0006,38.0006,23130.0
2015-06-30 15:00:00,50.24,50.26,50.12,50.16,39772.0,38.0006,38.0157,37.9098,37.94,39772.0
2015-06-30 15:30:00,50.16,50.29,50.11,50.18,173494.0,37.94,38.0384,37.9022,37.9552,173494.0
2015-07-01 09:30:00,51.18,51.63,50.73,51.62,117371.0,38.7116,39.0519,38.3712,39.0444,117371.0
2015-07-01 10:00:00,51.62,51.87,51.57,51.87,85660.0,39.0444,39.2335,39.0065,39.2335,85660.0
2015-07-01 10:30:00,51.86,51.97,51.72,51.93,101699.0,39.2259,39.3091,39.12,39.2788,101699.0
2015-07-01 11:00:00,51.93,52.05,51.9,51.96,68499.0,39.2788,39.3696,39.2561,39.3015,68499.0
2015-07-01 11:30:00,51.96,52.02,51.83,52.0,52583.0,39.3015,39.3469,39.2032,39.3318,52583.0
2015-07-01 12:00:00,52.01,52.05,51.93,51.96,41594.0,39.3393,39.3696,39.2788,39.3015,41594.0
2015-07-01 12:30:00,51.97,51.97,51.85,51.91,33155.0,39.3091,39.3091,39.2183,39.2637,33155.0
2015-07-01 13:00:00,51.9,52.09,51.88,52.08,40015.0,39.2561,39.3999,39.241,39.3923,40015.0
2015-07-01 13:30:00,52.09,52.22,52.07,52.07,41790.0,39.3999,39.4982,39.3847,39.3847,41790.0
2015-07-01 14:00:00,52.09,52.21,52.01,52.21,100186.0,39.3999,39.4906,39.3393,39.4906,100186.0
2015-07-01 14:30:00,52.2,52.29,52.16,52.25,121930.0,39.4831,39.5511,39.4528,39.5209,121930.0
2015-07-01 15:00:00,52.25,52.57,52.25,52.54,142497.0,39.5209,39.7629,39.5209,39.7402,142497.0
2015-07-01 15:30:00,52.54,52.56,52.38,52.51,249157.0,39.7402,39.7554,39.6192,39.7175,249157.0
2015-07-02 09:30:00,52.7,52.84,52.22,52.49,46695.0,39.8612,39.9671,39.4982,39.7024,46695.0
2015-07-02 10:00:00,52.47,52.58,52.45,52.57,26452.0,39.6873,39.7705,39.6722,39.7629,26452.0
2015-07-02 10:30:00,52.57,52.69,52.54,52.66,30779.0,39.7629,39.8537,39.7402,39.831,30779.0
2015-07-02 11:00:00,52.65,52.65,52.48,52.56,35334.0,39.8234,39.8234,39.6948,39.7554,35334.0
2015-07-02 11:30:00,52.56,52.64,52.54,52.59,27537.0,39.7554,39.8159,39.7402,39.778,27537.0
2015-07-02 12:00:00,52.59,52.62,52.48,52.48,19512.0,39.778,39.8007,39.6948,39.6948,19512.0
2015-07-02 12:30:00,52.49,52.5,52.41,52.42,17334.0,39.7024,39.71,39.6419,39.6495,17334.0
2015-07-02 13:00:00,52.42,52.42,52.29,52.29,17812.0,39.6495,39.6495,39.5511,39.5511,17812.0
2015-07-02 13:30:00,52.31,52.33,52.27,52.3,17955.0,39.5663,39.5814,39.536,39.5587,17955.0
2015-07-02 14:00:00,52.3,52.3,52.21,52.25,13995.0,39.5587,39.5587,39.4906,39.5209,13995.0
2015-07-02 14:30:00,52.25,52.42,52.25,52.4,26175.0,39.5209,39.6495,39.5209,39.6343,26175.0
2015-07-02 15:00:00,52.4,52.5,52.36,52.47,63397.0,39.6343,39.71,39.6041,39.6873,63397.0
2015-07-02 15:30:00,52.47,52.47,52.34,52.4,83857.0,39.6873,39.6873,39.589,39.6343,83857.0
2015-07-06 09:30:00,51.91,52.33,51.84,52.25,27165.0,39.2637,39.5814,39.2108,39.5209,27165.0
2015-07-06 10:00:00,52.23,52.39,52.22,52.37,17247.0,39.5058,39.6268,39.4982,39.6116,17247.0
2015-07-06 10:30:00,52.36,52.52,52.35,52.47,18799.0,39.6041,39.7251,39.5965,39.6873,18799.0
2015-07-06 11:00:00,52.48,52.53,52.37,52.44,21951.0,39.6948,39.7327,39.6116,39.6646,21951.0
2015-07-06 11:30:00,52.43,52.45,52.39,52.42,15413.0,39.657,39.6722,39.6268,39.6495,15413.0
2015-07-06 12:00:00,52.41,52.43,52.3,52.3,16260.0,39.6419,39.657,39.5587,39.5587,16260.0
2015-07-06 12:30:00,52.31,52.31,52.18,52.22,19130.0,39.5663,39.5663,39.4679,39.4982,19130.0
2015-07-06 13:00:00,52.22,52.24,52.09,52.14,13185.0,39.4982,39.5133,39.3999,39.4377,13185.0
2015-07-06 13:30:00,52.12,52.14,52.05,52.05,11243.0,39.4225,39.4377,39.3696,39.3696,11243.0
2015-07-06 14:00:00,52.05,52.11,52.0,52.05,10634.0,39.3696,39.415,39.3318,39.3696,10634.0
2015-07-06 14:30:00,52.07,52.16,52.03,52.15,15746.0,39.3847,39.4528,39.3545,39.4452,15746.0
2015-07-06 15:00:00,52.13,52.21,52.1,52.2,16832.0,39.4301,39.4906,39.4074,39.4831,16832.0
2015-07-06 15:30:00,52.21,52.38,52.19,52.35,51137.0,39.4906,39.6192,39.4755,39.5965,51137.0
2015-07-07 09:30:00,52.23,52.45,52.04,52.26,31878.0,39.5058,39.6722,39.362,39.5284,31878.0
2015-07-07 10:00:00,52.27,52.3,52.04,52.06,20626.0,39.536,39.5587,39.362,39.3772,20626.0
2015-07-07 10:30:00,52.04,52.1,51.96,52.05,29608.0,39.362,39.4074,39.3015,39.3696,29608.0
2015-07-07 11:00:00,52.04,52.07,51.93,51.99,16865.0,39.362,39.3847,39.2788,39.3242,16865.0
2015-07-07 11:30:00,51.99,52.2,51.91,52.16,12592.0,39.3242,39.4831,39.2637,39.4528,12592.0
2015-07-07 12:00:00,52.16,52.23,52.11,52.21,14007.0,39.4528,39.5058,39.415,39.4906,14007.0
2015-07-07 12:30:00,52.21,52.39,52.15,52.37,23083.0,39.4906,39.6268,39.4452,39.6116,23083.0
2015-07-07 13:00:00,52.37,52.45,52.29,52.35,30659.0,39.6116,39.6722,39.5511,39.5965,30659.0
2015-07-07 13:30:00,52.36,52.42,52.31,52.32,16055.0,39.6041,39.6495,39.5663,39.5738,16055.0
2015-07-07 14:00:00,52.35,52.37,52.26,52.34,18334.0,39.5965,39.6116,39.5284,39.589,18334.0
2015-07-07 14:30:00,52.34,52.67,52.34,52.66,38508.0,39.589,39.8386,39.589,39.831,38508.0
2015-07-07 15:00:00,52.67,52.76,52.63,52.73,52585.0,39.8386,39.9066,39.8083,39.8839,52585.0
2015-07-07 15:30:00,52.74,52.82,52.71,52.81,77435.0,39.8915,39.952,39.8688,39.9445,77435.0
2015-07-08 09:30:00,52.49,52.64,52.4,52.57,31863.0,39.7024,39.8159,39.6343,39.7629,31863.0
2015-07-08 10:00:00,52.54,52.75,52.51,52.68,25233.0,39.7402,39.8991,39.7175,39.8461,25233.0
2015-07-08 10:30:00,52.67,52.99,52.63,52.92,35052.0,39.8386,40.0806,39.8083,40.0277,35052.0
2015-07-08 11:00:00,52.92,52.97,52.86,52.87,22535.0,40.0277,40.0655,39.9823,39.9898,22535.0
2015-07-08 11:30:00,52.88,52.91,52.72,52.74,30053.0,39.9974,40.0201,39.8764,39.8915,30053.0
2015-07-08 12:00:00,52.74,52.85,52.74,52.83,16009.0,39.8915,39.9747,39.8915,39.9596,16009.0
2015-07-08 12:30:00,52.81,52.87,52.74,52.86,30996.0,39.9445,39.9898,39.8915,39.9823,30996.0
2015-07-08 13:00:00,52.85,52.91,52.78,52.89,34807.0,39.9747,40.0201,39.9218,40.005,34807.0
2015-07-08 13:30:00,52.89,52.9,52.8,52.8,18976.0,40.005,40.0125,39.9369,39.9369,18976.0
2015-07-08 14:00:00,52.8,52.8,52.61,52.67,35128.0,39.9369,39.9369,39.7932,39.8386,35128.0
2015-07-08 14:30:00,52.66,52.68,52.5,52.54,35686.0,39.831,39.8461,39.71,39.7402,35686.0
2015-07-08 15:00:00,52.55,52.73,52.54,52.58,49244.0,39.7478,39.8839,39.7402,39.7705,49244.0
2015-07-08 15:30:00,52.56,52.76,52.56,52.67,133757.0,39.7554,39.9066,39.7554,39.8386,133757.0
2015-07-09 09:30:00,53.27,53.27,52.96,53.04,25324.0,40.2924,40.2924,40.0579,40.1184,25324.0
2015-07-09 10:00:00,53.04,53.04,52.7,52.7,34860.0,40.1184,40.1184,39.8612,39.8612,34860.0
2015-07-09 10:30:00,52.7,52.93,52.7,52.9,19850.0,39.8612,40.0352,39.8612,40.0125,19850.0
2015-07-09 11:00:00,52.89,52.96,52.86,52.86,19970.0,40.005,40.0579,39.9823,39.9823,19970.0
2015-07-09 11:30:00,52.89,52.94,52.85,52.92,20502.0,40.005,40.0428,39.9747,40.0277,20502.0
2015-07-09 12:00:00,52.91,52.95,52.88,52.91,25741.0,40.0201,40.0503,39.9974,40.0201,25741.0
2015-07-09 12:30:00,52.9,52.95,52.89,52.92,23267.0,40.0125,40.0503,40.005,40.0277,23267.0
2015-07-09 13:00:00,52.91,52.94,52.87,52.89,30362.0,40.0201,40.0428,39.9898,40.005,30362.0
2015-07-09 13:30:00,52.92,52.96,52.89,52.94,18545.0,40.0277,40.0579,40.005,40.0428,18545.0
2015-07-09 14:00:00,52.92,52.94,52.88,52.93,31243.0,40.0277,40.0428,39.9974,40.0352,31243.0
2015-07-09 14:30:00,52.93,53.05,52.85,53.05,45711.0,40.0352,40.126,39.9747,40.126,45711.0
2015-07-09 15:00:00,53.05,53.17,53.05,53.15,48312.0,40.126,40.2167,40.126,40.2016,48312.0
2015-07-09 15:30:00,53.14,53.15,52.96,52.96,125280.0,40.1941,40.2016,40.0579,40.0579,125280.0
2015-07-10 09:30:00,53.61,53.61,53.27,53.3,15645.0,40.5496,40.5496,40.2924,40.3151,15645.0
2015-07-10 10:00:00,53.3,53.39,53.27,53.29,20976.0,40.3151,40.3832,40.2924,40.3075,20976.0
2015-07-10 10:30:00,53.29,53.4,53.23,53.39,25963.0,40.3075,40.3907,40.2621,40.3832,25963.0
2015-07-10 11:00:00,53.38,53.51,53.37,53.48,15558.0,40.3756,40.4739,40.368,40.4512,15558.0
2015-07-10 11:30:00,53.49,53.6,53.45,53.55,19196.0,40.4588,40.542,40.4285,40.5042,19196.0
2015-07-10 12:00:00,53.54,53.62,53.53,53.61,19185.0,40.4966,40.5571,40.489,40.5496,19185.0
2015-07-10 12:30:00,53.61,53.61,53.5,53.54,15351.0,40.5496,40.5496,40.4664,40.4966,15351.0
2015-07-10 13:00:00,53.55,53.58,53.52,53.56,14030.0,40.5042,40.5269,40.4815,40.5117,14030.0
2015-07-10 13:30:00,53.56,53.57,53.49,53.51,7824.0,40.5117,40.5193,40.4588,40.4739,7824.0
2015-07-10 14:00:00,53.51,53.63,53.5,53.62,17094.0,40.4739,40.5647,40.4664,40.5571,17094.0
2015-07-10 14:30:00,53.62,53.72,53.62,53.7,36750.0,40.5571,40.6328,40.5571,40.6176,36750.0
2015-07-10 15:00:00,53.69,53.77,53.67,53.72,34155.0,40.6101,40.6706,40.5949,40.6328,34155.0
2015-07-10 15:30:00,53.71,53.76,53.64,53.66,68034.0,40.6252,40.663,40.5722,40.5874,68034.0
2015-07-13 09:30:00,53.96,54.19,53.71,54.09,32440.0,40.8143,40.9883,40.6252,40.9126,32440.0
2015-07-13 10:00:00,54.08,54.11,53.95,54.04,12391.0,40.9051,40.9277,40.8067,40.8748,12391.0
2015-07-13 10:30:00,54.03,54.19,54.01,54.17,28720.0,40.8672,40.9883,40.8521,40.9731,28720.0
2015-07-13 11:00:00,54.15,54.16,54.01,54.08,24408.0,40.958,40.9656,40.8521,40.9051,24408.0
2015-07-13 11:30:00,54.07,54.12,54.0,54.03,29191.0,40.8975,40.9353,40.8445,40.8672,29191.0
2015-07-13 12:00:00,54.02,54.04,53.92,53.93,10518.0,40.8597,40.8748,40.784,40.7916,10518.0
2015-07-13 12:30:00,53.93,53.94,53.8,53.8,14670.0,40.7916,40.7992,40.6933,40.6933,14670.0
2015-07-13 13:00:00,53.8,53.94,53.79,53.91,34094.0,40.6933,40.7992,40.6857,40.7765,34094.0
2015-07-13 13:30:00,53.91,53.96,53.84,53.88,15010.0,40.7765,40.8143,40.7235,40.7538,15010.0
2015-07-13 14:00:00,53.89,53.93,53.86,53.9,19616.0,40.7613,40.7916,40.7387,40.7689,19616.0
2015-07-13 14:30:00,53.9,54.0,53.89,53.98,21156.0,40.7689,40.8445,40.7613,40.8294,21156.0
2015-07-13 15:00:00,53.97,54.04,53.95,54.04,21358.0,40.8219,40.8748,40.8067,40.8748,21358.0
2015-07-13 15:30:00,54.03,54.13,54.02,54.11,59989.0,40.8672,40.9429,40.8597,40.9277,59989.0
2015-07-14 09:30:00,53.99,54.18,53.96,54.09,19367.0,40.837,40.9807,40.8143,40.9126,19367.0
2015-07-14 10:00:00,54.07,54.13,54.04,54.11,14559.0,40.8975,40.9429,40.8748,40.9277,14559.0
2015-07-14 10:30:00,54.11,54.17,54.1,54.15,19519.0,40.9277,40.9731,40.9202,40.958,19519.0
2015-07-14 11:00:00,54.15,54.29,54.15,54.27,21673.0,40.958,41.0639,40.958,41.0488,21673.0
2015-07-14 11:30:00,54.28,54.28,54.14,54.17,18900.0,41.0563,41.0563,40.9504,40.9731,18900.0
2015-07-14 12:00:00,54.16,54.16,54.08,54.08,8193.0,40.9656,40.9656,40.9051,40.9051,8193.0
2015-07-14 12:30:00,54.1,54.12,54.04,54.09,11306.0,40.9202,40.9353,40.8748,40.9126,11306.0
2015-07-14 13:00:00,54.09,54.17,54.06,54.17,10869.0,40.9126,40.9731,40.8899,40.9731,10869.0
2015-07-14 13:30:00,54.16,54.18,54.14,54.16,10798.0,40.9656,40.9807,40.9504,40.9656,10798.0
2015-07-14 14:00:00,54.15,54.19,54.12,54.19,13204.0,40.958,40.9883,40.9353,40.9883,13204.0
2015-07-14 14:30:00,54.18,54.22,54.12,54.18,27139.0,40.9807,41.0109,40.9353,40.9807,27139.0
2015-07-14 15:00:00,54.17,54.22,54.15,54.17,20352.0,40.9731,41.0109,40.958,40.9731,20352.0
2015-07-14 15:30:00,54.17,54.18,54.11,54.16,56793.0,40.9731,40.9807,40.9277,40.9656,56793.0
2015-07-15 09:30:00,53.51,53.7,53.1,53.12,201031.0,40.4739,40.6176,40.1638,40.1789,201031.0
2015-07-15 10:00:00,53.13,53.42,53.08,53.35,85955.0,40.1865,40.4058,40.1487,40.3529,85955.0
2015-07-15 10:30:00,53.33,53.42,53.26,53.29,42142.0,40.3378,40.4058,40.2848,40.3075,42142.0
2015-07-15 11:00:00,53.3,53.46,53.27,53.43,70116.0,40.3151,40.4361,40.2924,40.4134,70116.0
2015-07-15 11:30:00,53.44,53.51,53.44,53.48,27674.0,40.421,40.4739,40.421,40.4512,27674.0
2015-07-15 12:00:00,53.48,53.49,53.33,53.35,25350.0,40.4512,40.4588,40.3378,40.3529,25350.0
2015-07-15 12:30:00,53.35,53.48,53.33,53.48,26892.0,40.3529,40.4512,40.3378,40.4512,26892.0
2015-07-15 13:00:00,53.48,53.57,53.48,53.56,31845.0,40.4512,40.5193,40.4512,40.5117,31845.0
2015-07-15 13:30:00,53.56,53.58,53.49,53.57,32212.0,40.5117,40.5269,40.4588,40.5193,32212.0
2015-07-15 14:00:00,53.57,53.65,53.56,53.6,39714.0,40.5193,40.5798,40.5117,40.542,39714.0
2015-07-15 14:30:00,53.61,53.61,53.4,53.43,57625.0,40.5496,40.5496,40.3907,40.4134,57625.0
2015-07-15 15:00:00,53.44,53.49,53.4,53.49,49208.0,40.421,40.4588,40.3907,40.4588,49208.0
2015-07-15 15:30:00,53.49,53.58,53.42,53.56,110134.0,40.4588,40.5269,40.4058,40.5117,110134.0
2015-07-16 09:30:00,53.84,53.9,53.62,53.82,33793.0,40.7235,40.7689,40.5571,40.7084,33793.0
2015-07-16 10:00:00,53.85,53.92,53.83,53.89,33240.0,40.7311,40.784,40.716,40.7613,33240.0
2015-07-16 10:30:00,53.88,53.91,53.79,53.88,16796.0,40.7538,40.7765,40.6857,40.7538,16796.0
2015-07-16 11:00:00,53.88,53.88,53.76,53.81,14066.0,40.7538,40.7538,40.663,40.7008,14066.0
2015-07-16 11:30:00,53.82,53.85,53.76,53.83,21566.0,40.7084,40.7311,40.663,40.716,21566.0
2015-07-16 12:00:00,53.82,53.91,53.81,53.9,14448.0,40.7084,40.7765,40.7008,40.7689,14448.0
2015-07-16 12:30:00,53.9,53.95,53.86,53.89,16171.0,40.7689,40.8067,40.7387,40.7613,16171.0
2015-07-16 13:00:00,53.88,53.91,53.84,53.9,16543.0,40.7538,40.7765,40.7235,40.7689,16543.0
2015-07-16 13:30:00,53.89,53.95,53.89,53.92,23868.0,40.7613,40.8067,40.7613,40.784,23868.0
2015-07-16 14:00:00,53.91,53.93,53.86,53.92,15056.0,40.7765,40.7916,40.7387,40.784,15056.0
2015-07-16 14:30:00,53.92,53.98,53.92,53.93,17479.0,40.784,40.8294,40.784,40.7916,17479.0
2015-07-16 15:00:00,53.94,53.94,53.88,53.91,28119.0,40.7992,40.7992,40.7538,40.7765,28119.0
2015-07-16 15:30:00,53.91,53.92,53.85,53.89,79926.0,40.7765,40.784,40.7311,40.7613,79926.0
2015-07-17 09:30:00,53.77,53.84,53.61,53.75,37856.0,40.6706,40.7235,40.5496,40.6554,37856.0
2015-07-17 10:00:00,53.75,53.77,53.67,53.72,21202.0,40.6554,40.6706,40.5949,40.6328,21202.0
2015-07-17 10:30:00,53.7,53.7,53.52,53.61,33919.0,40.6176,40.6176,40.4815,40.5496,33919.0
2015-07-17 11:00:00,53.61,53.64,53.57,53.58,19574.0,40.5496,40.5722,40.5193,40.5269,19574.0
2015-07-17 11:30:00,53.58,53.64,53.58,53.61,12277.0,40.5269,40.5722,40.5269,40.5496,12277.0
2015-07-17 12:00:00,53.6,53.61,53.54,53.56,11450.0,40.542,40.5496,40.4966,40.5117,11450.0
2015-07-17 12:30:00,53.57,53.57,53.51,53.51,7818.0,40.5193,40.5193,40.4739,40.4739,7818.0
2015-07-17 13:00:00,53.51,53.51,53.45,53.51,20227.0,40.4739,40.4739,40.4285,40.4739,20227.0
2015-07-17 13:30:00,53.5,53.54,53.46,53.54,20097.0,40.4664,40.4966,40.4361,40.4966,20097.0
2015-07-17 14:00:00,53.54,53.62,53.52,53.6,21682.0,40.4966,40.5571,40.4815,40.542,21682.0
2015-07-17 14:30:00,53.6,53.6,53.5,53.5,17441.0,40.542,40.542,40.4664,40.4664,17441.0
2015-07-17 15:00:00,53.51,53.55,53.45,53.55,35954.0,40.4739,40.5042,40.4285,40.5042,35954.0
2015-07-17 15:30:00,53.55,53.63,53.54,53.56,83230.0,40.5042,40.5647,40.4966,40.5117,83230.0
2015-07-20 09:30:00,53.86,53.97,53.5,53.5,41126.0,40.7387,40.8219,40.4664,40.4664,41126.0
2015-07-20 10:00:00,53.53,53.58,53.48,53.51,17772.0,40.489,40.5269,40.4512,40.4739,17772.0
2015-07-20 10:30:00,53.51,53.51,53.4,53.47,13247.0,40.4739,40.4739,40.3907,40.4437,13247.0
2015-07-20 11:00:00,53.47,53.64,53.42,53.61,40403.0,40.4437,40.5722,40.4058,40.5496,40403.0
2015-07-20 11:30:00,53.62,53.66,53.59,53.61,17479.0,40.5571,40.5874,40.5344,40.5496,17479.0
2015-07-20 12:00:00,53.61,53.65,53.58,53.59,11991.0,40.5496,40.5798,40.5269,40.5344,11991.0
2015-07-20 12:30:00,53.61,53.67,53.58,53.63,16902.0,40.5496,40.5949,40.5269,40.5647,16902.0
2015-07-20 13:00:00,53.63,53.69,53.62,53.69,11546.0,40.5647,40.6101,40.5571,40.6101,11546.0
2015-07-20 13:30:00,53.69,53.72,53.59,53.6,12116.0,40.6101,40.6328,40.5344,40.542,12116.0
2015-07-20 14:00:00,53.61,53.74,53.61,53.74,19609.0,40.5496,40.6479,40.5496,40.6479,19609.0
2015-07-20 14:30:00,53.72,53.72,53.58,53.59,12702.0,40.6328,40.6328,40.5269,40.5344,12702.0
2015-07-20 15:00:00,53.58,53.65,53.56,53.56,35484.0,40.5269,40.5798,40.5117,40.5117,35484.0
2015-07-20 15:30:00,53.57,53.61,53.51,53.58,50489.0,40.5193,40.5496,40.4739,40.5269,50489.0
2015-07-21 09:30:00,53.58,53.85,53.42,53.85,21824.0,40.5269,40.7311,40.4058,40.7311,21824.0
2015-07-21 10:00:00,53.86,53.89,53.73,53.86,17264.0,40.7387,40.7613,40.6403,40.7387,17264.0
2015-07-21 10:30:00,53.85,53.85,53.56,53.59,26185.0,40.7311,40.7311,40.5117,40.5344,26185.0
2015-07-21 11:00:00,53.58,53.6,53.52,53.6,24556.0,40.5269,40.542,40.4815,40.542,24556.0
2015-07-21 11:30:00,53.6,53.61,53.54,53.56,20461.0,40.542,40.5496,40.4966,40.5117,20461.0
2015-07-21 12:00:00,53.56,53.58,53.51,53.52,15196.0,40.5117,40.5269,40.4739,40.4815,15196.0
2015-07-21 12:30:00,53.52,53.53,53.37,53.4,20709.0,40.4815,40.489,40.368,40.3907,20709.0
2015-07-21 13:00:00,53.41,53.42,53.32,53.35,15139.0,40.3983,40.4058,40.3302,40.3529,15139.0
2015-07-21 13:30:00,53.34,53.42,53.31,53.42,14570.0,40.3453,40.4058,40.3226,40.4058,14570.0
2015-07-21 14:00:00,53.41,53.5,53.37,53.48,20504.0,40.3983,40.4664,40.368,40.4512,20504.0
2015-07-21 14:30:00,53.47,53.48,53.4,53.45,30721.0,40.4437,40.4512,40.3907,40.4285,30721.0
2015-07-21 15:00:00,53.45,53.53,53.41,53.53,33338.0,40.4285,40.489,40.3983,40.489,33338.0
2015-07-21 15:30:00,53.53,53.6,53.52,53.55,77262.0,40.489,40.542,40.4815,40.5042,77262.0
2015-07-22 09:30:00,53.53,53.9,53.5,53.73,25472.0,40.489,40.7689,40.4664,40.6403,25472.0
2015-07-22 10:00:00,53.76,53.83,53.74,53.81,21403.0,40.663,40.716,40.6479,40.7008,21403.0
2015-07-22 10:30:00,53.8,53.81,53.69,53.81,10872.0,40.6933,40.7008,40.6101,40.7008,10872.0
2015-07-22 11:00:00,53.8,53.8,53.67,53.7,14527.0,40.6933,40.6933,40.5949,40.6176,14527.0
2015-07-22 11:30:00,53.69,53.72,53.65,53.68,9326.0,40.6101,40.6328,40.5798,40.6025,9326.0
2015-07-22 12:00:00,53.67,53.7,53.63,53.66,7090.0,40.5949,40.6176,40.5647,40.5874,7090.0
2015-07-22 12:30:00,53.66,53.7,53.65,53.68,7054.0,40.5874,40.6176,40.5798,40.6025,7054.0
2015-07-22 13:00:00,53.69,53.71,53.68,53.69,6380.0,40.6101,40.6252,40.6025,40.6101,6380.0
2015-07-22 13:30:00,53.7,53.71,53.64,53.66,9730.0,40.6176,40.6252,40.5722,40.5874,9730.0
2015-07-22 14:00:00,53.65,53.75,53.64,53.75,12852.0,40.5798,40.6554,40.5722,40.6554,12852.0
2015-07-22 14:30:00,53.76,53.83,53.75,53.81,20479.0,40.663,40.716,40.6554,40.7008,20479.0
2015-07-22 15:00:00,53.82,53.82,53.72,53.72,12371.0,40.7084,40.7084,40.6328,40.6328,12371.0
2015-07-22 15:30:00,53.72,53.75,53.63,53.73,43087.0,40.6328,40.6554,40.5647,40.6403,43087.0
2015-07-23 09:30:00,53.67,53.78,53.46,53.58,22584.0,40.5949,40.6781,40.4361,40.5269,22584.0
2015-07-23 10:00:00,53.61,53.65,53.58,53.64,18202.0,40.5496,40.5798,40.5269,40.5722,18202.0
2015-07-23 10:30:00,53.65,53.71,53.63,53.66,18073.0,40.5798,40.6252,40.5647,40.5874,18073.0
2015-07-23 11:00:00,53.68,53.7,53.63,53.65,14519.0,40.6025,40.6176,40.5647,40.5798,14519.0
2015-07-23 11:30:00,53.65,53.65,53.44,53.48,11600.0,40.5798,40.5798,40.421,40.4512,11600.0
2015-07-23 12:00:00,53.45,53.46,53.31,53.35,13677.0,40.4285,40.4361,40.3226,40.3529,13677.0
2015-07-23 12:30:00,53.33,53.4,53.33,53.4,13977.0,40.3378,40.3907,40.3378,40.3907,13977.0
2015-07-23 13:00:00,53.4,53.41,53.34,53.38,22700.0,40.3907,40.3983,40.3453,40.3756,22700.0
2015-07-23 13:30:00,53.38,53.46,53.36,53.42,38006.0,40.3756,40.4361,40.3605,40.4058,38006.0
2015-07-23 14:00:00,53.42,53.42,53.34,53.36,20461.0,40.4058,40.4058,40.3453,40.3605,20461.0
2015-07-23 14:30:00,53.37,53.39,53.29,53.32,19313.0,40.368,40.3832,40.3075,40.3302,19313.0
2015-07-23 15:00:00,53.3,53.3,53.22,53.25,25278.0,40.3151,40.3151,40.2546,40.2773,25278.0
2015-07-23 15:30:00,53.26,53.38,53.25,53.33,66154.0,40.2848,40.3756,40.2773,40.3378,66154.0
2015-07-24 09:30:00,53.37,53.44,53.13,53.33,39467.0,40.368,40.421,40.1865,40.3378,39467.0
2015-07-24 10:00:00,53.34,53.34,53.06,53.2,55369.0,40.3453,40.3453,40.1335,40.2394,55369.0
2015-07-24 10:30:00,53.2,53.27,53.12,53.22,62052.0,40.2394,40.2924,40.1789,40.2546,62052.0
2015-07-24 11:00:00,53.2,53.3,53.14,53.28,82756.0,40.2394,40.3151,40.1941,40.2999,82756.0
2015-07-24 11:30:00,53.28,53.3,53.15,53.15,52232.0,40.2999,40.3151,40.2016,40.2016,52232.0
2015-07-24 12:00:00,53.15,53.21,53.15,53.19,37341.0,40.2016,40.247,40.2016,40.2319,37341.0
2015-07-24 12:30:00,53.2,53.23,53.05,53.05,50608.0,40.2394,40.2621,40.126,40.126,50608.0
2015-07-24 13:00:00,53.05,53.14,53.05,53.1,56899.0,40.126,40.1941,40.126,40.1638,56899.0
2015-07-24 13:30:00,53.1,53.1,52.93,52.95,57011.0,40.1638,40.1638,40.0352,40.0503,57011.0
2015-07-24 14:00:00,52.94,52.96,52.83,52.95,71840.0,40.0428,40.0579,39.9596,40.0503,71840.0
2015-07-24 14:30:00,52.96,53.04,52.91,53.03,58429.0,40.0579,40.1184,40.0201,40.1109,58429.0
2015-07-24 15:00:00,53.02,53.13,53.0,53.06,90364.0,40.1033,40.1865,40.0882,40.1335,90364.0
2015-07-24 15:30:00,53.06,53.15,53.0,53.06,182380.0,40.1335,40.2016,40.0882,40.1335,182380.0
2015-07-27 09:30:00,53.06,53.21,52.87,53.02,48467.0,40.1335,40.247,39.9898,40.1033,48467.0
2015-07-27 10:00:00,53.02,53.11,52.95,53.09,30454.0,40.1033,40.1714,40.0503,40.1562,30454.0
2015-07-27 10:30:00,53.08,53.31,53.08,53.3,36341.0,40.1487,40.3226,40.1487,40.3151,36341.0
2015-07-27 11:00:00,53.29,53.44,53.26,53.3,43947.0,40.3075,40.421,40.2848,40.3151,43947.0
2015-07-27 11:30:00,53.3,53.33,53.19,53.32,28272.0,40.3151,40.3378,40.2319,40.3302,28272.0
2015-07-27 12:00:00,53.31,53.33,53.19,53.19,29236.0,40.3226,40.3378,40.2319,40.2319,29236.0
2015-07-27 12:30:00,53.19,53.23,52.99,52.99,18160.0,40.2319,40.2621,40.0806,40.0806,18160.0
2015-07-27 13:00:00,52.99,53.09,52.96,52.98,16950.0,40.0806,40.1562,40.0579,40.073,16950.0
2015-07-27 13:30:00,52.98,53.05,52.9,53.01,27896.0,40.073,40.126,40.0125,40.0957,27896.0
2015-07-27 14:00:00,53.01,53.15,52.99,53.05,29592.0,40.0957,40.2016,40.0806,40.126,29592.0
2015-07-27 14:30:00,53.05,53.07,52.87,52.92,42927.0,40.126,40.1411,39.9898,40.0277,42927.0
2015-07-27 15:00:00,52.92,52.93,52.81,52.83,47233.0,40.0277,40.0352,39.9445,39.9596,47233.0
2015-07-27 15:30:00,52.82,52.97,52.77,52.94,130317.0,39.952,40.0655,39.9142,40.0428,130317.0
2015-07-28 09:30:00,53.22,53.22,52.87,53.03,38986.0,40.2546,40.2546,39.9898,40.1109,38986.0
2015-07-28 10:00:00,53.01,53.01,52.77,52.8,42911.0,40.0957,40.0957,39.9142,39.9369,42911.0
2015-07-28 10:30:00,52.8,52.92,52.77,52.86,37420.0,39.9369,40.0277,39.9142,39.9823,37420.0
2015-07-28 11:00:00,52.86,53.0,52.82,53.0,42674.0,39.9823,40.0882,39.952,40.0882,42674.0
2015-07-28 11:30:00,53.0,53.01,52.91,52.96,29242.0,40.0882,40.0957,40.0201,40.0579,29242.0
2015-07-28 12:00:00,52.97,53.01,52.97,53.01,31124.0,40.0655,40.0957,40.0655,40.0957,31124.0
2015-07-28 12:30:00,53.0,53.01,52.89,52.9,57342.0,40.0882,40.0957,40.005,40.0125,57342.0
2015-07-28 13:00:00,52.91,52.92,52.87,52.9,104725.0,40.0201,40.0277,39.9898,40.0125,104725.0
2015-07-28 13:30:00,52.9,52.91,52.86,52.89,34416.0,40.0125,40.0201,39.9823,40.005,34416.0
2015-07-28 14:00:00,52.9,52.98,52.88,52.96,41092.0,40.0125,40.073,39.9974,40.0579,41092.0
2015-07-28 14:30:00,52.95,52.96,52.91,52.95,38503.0,40.0503,40.0579,40.0201,40.0503,38503.0
2015-07-28 15:00:00,52.95,53.17,52.91,53.12,90926.0,40.0503,40.2167,40.0201,40.1789,90926.0
2015-07-28 15:30:00,53.12,53.2,53.04,53.06,206812.0,40.1789,40.2394,40.1184,40.1335,206812.0
2015-07-29 09:30:00,53.55,54.24,53.17,53.85,163062.0,40.5042,41.0261,40.2167,40.7311,163062.0
2015-07-29 10:00:00,53.86,53.96,53.71,53.76,132118.0,40.7387,40.8143,40.6252,40.663,132118.0
2015-07-29 10:30:00,53.79,53.86,53.71,53.84,85921.0,40.6857,40.7387,40.6252,40.7235,85921.0
2015-07-29 11:00:00,53.84,54.1,53.8,54.08,106123.0,40.7235,40.9202,40.6933,40.9051,106123.0
2015-07-29 11:30:00,54.07,54.09,53.88,53.89,62570.0,40.8975,40.9126,40.7538,40.7613,62570.0
2015-07-29 12:00:00,53.88,53.96,53.8,53.93,32204.0,40.7538,40.8143,40.6933,40.7916,32204.0
2015-07-29 12:30:00,53.95,53.95,53.81,53.87,35096.0,40.8067,40.8067,40.7008,40.7462,35096.0
2015-07-29 13:00:00,53.87,53.94,53.74,53.92,26140.0,40.7462,40.7992,40.6479,40.784,26140.0
2015-07-29 13:30:00,53.93,53.95,53.91,53.94,78811.0,40.7916,40.8067,40.7765,40.7992,78811.0
2015-07-29 14:00:00,53.93,54.01,53.66,53.93,90215.0,40.7916,40.8521,40.5874,40.7916,90215.0
2015-07-29 14:30:00,53.93,54.27,53.89,54.15,108319.0,40.7916,41.0488,40.7613,40.958,108319.0
2015-07-29 15:00:00,54.14,54.24,54.07,54.16,97460.0,40.9504,41.0261,40.8975,40.9656,97460.0
2015-07-29 15:30:00,54.16,54.23,54.01,54.16,192146.0,40.9656,41.0185,40.8521,40.9656,192146.0
2015-07-30 09:30:00,54.09,54.39,53.9,54.37,58353.0,40.9126,41.1395,40.7689,41.1244,58353.0
2015-07-30 10:00:00,54.36,54.62,54.34,54.61,62347.0,41.1168,41.3135,41.1017,41.3059,62347.0
2015-07-30 10:30:00,54.62,54.66,54.54,54.54,45840.0,41.3135,41.3438,41.253,41.253,45840.0
2015-07-30 11:00:00,54.54,54.76,54.51,54.73,33090.0,41.253,41.4194,41.2303,41.3967,33090.0
2015-07-30 11:30:00,54.73,54.92,54.73,54.91,43403.0,41.3967,41.5404,41.3967,41.5328,43403.0
2015-07-30 12:00:00,54.91,54.98,54.84,54.87,44879.0,41.5328,41.5858,41.4799,41.5026,44879.0
2015-07-30 12:30:00,54.87,54.98,54.83,54.98,39017.0,41.5026,41.5858,41.4723,41.5858,39017.0
2015-07-30 13:00:00,54.98,55.1,54.97,55.09,49747.0,41.5858,41.6766,41.5782,41.669,49747.0
2015-07-30 13:30:00,55.1,55.23,55.08,55.22,42383.0,41.6766,41.7749,41.6614,41.7673,42383.0
2015-07-30 14:00:00,55.21,55.29,55.21,55.26,33757.0,41.7598,41.8203,41.7598,41.7976,33757.0
2015-07-30 14:30:00,55.27,55.38,55.26,55.37,54404.0,41.8051,41.8883,41.7976,41.8808,54404.0
2015-07-30 15:00:00,55.37,55.4,55.27,55.29,66408.0,41.8808,41.9035,41.8051,41.8203,66408.0
2015-07-30 15:30:00,55.29,55.32,55.22,55.26,157330.0,41.8203,41.843,41.7673,41.7976,157330.0
2015-07-31 09:30:00,55.5,55.59,55.31,55.51,80816.0,41.9791,42.0472,41.8354,41.9867,80816.0
2015-07-31 10:00:00,55.53,55.62,55.45,55.49,38551.0,42.0018,42.0699,41.9413,41.9716,38551.0
2015-07-31 10:30:00,55.46,55.69,55.45,55.66,37402.0,41.9489,42.1228,41.9413,42.1001,37402.0
2015-07-31 11:00:00,55.66,55.72,55.61,55.66,41522.0,42.1001,42.1455,42.0623,42.1001,41522.0
2015-07-31 11:30:00,55.65,55.73,55.65,55.67,33861.0,42.0926,42.1531,42.0926,42.1077,33861.0
2015-07-31 12:00:00,55.67,55.71,55.66,55.66,21594.0,42.1077,42.138,42.1001,42.1001,21594.0
2015-07-31 12:30:00,55.67,55.73,55.66,55.67,34658.0,42.1077,42.1531,42.1001,42.1077,34658.0
2015-07-31 13:00:00,55.68,55.75,55.67,55.69,29510.0,42.1153,42.1682,42.1077,42.1228,29510.0
2015-07-31 13:30:00,55.68,55.75,55.68,55.75,26843.0,42.1153,42.1682,42.1153,42.1682,26843.0
2015-07-31 14:00:00,55.75,55.81,55.63,55.64,64160.0,42.1682,42.2136,42.0774,42.085,64160.0
2015-07-31 14:30:00,55.63,55.63,55.48,55.49,76221.0,42.0774,42.0774,41.964,41.9716,76221.0
2015-07-31 15:00:00,55.5,55.52,55.36,55.39,57730.0,41.9791,41.9942,41.8732,41.8959,57730.0
2015-07-31 15:30:00,55.39,55.46,55.13,55.23,394366.0,41.8959,41.9489,41.6993,41.7749,394366.0
2015-08-03 09:30:00,54.74,55.28,54.74,55.21,46744.0,41.4043,41.8127,41.4043,41.7598,46744.0
2015-08-03 10:00:00,55.23,55.28,54.98,55.02,41341.0,41.7749,41.8127,41.5858,41.6161,41341.0
2015-08-03 10:30:00,55.02,55.02,54.87,54.88,29021.0,41.6161,41.6161,41.5026,41.5102,29021.0
2015-08-03 11:00:00,54.89,55.06,54.87,55.05,26314.0,41.5177,41.6463,41.5026,41.6387,26314.0
2015-08-03 11:30:00,55.06,55.15,55.05,55.06,21222.0,41.6463,41.7144,41.6387,41.6463,21222.0
2015-08-03 12:00:00,55.05,55.14,55.01,55.14,25992.0,41.6387,41.7068,41.6085,41.7068,25992.0
2015-08-03 12:30:00,55.15,55.15,54.91,54.96,35748.0,41.7144,41.7144,41.5328,41.5707,35748.0
2015-08-03 13:00:00,54.96,54.99,54.92,54.97,23200.0,41.5707,41.5934,41.5404,41.5782,23200.0
2015-08-03 13:30:00,54.97,55.11,54.94,55.07,15919.0,41.5782,41.6841,41.5555,41.6539,15919.0
2015-08-03 14:00:00,55.07,55.12,55.02,55.06,26022.0,41.6539,41.6917,41.6161,41.6463,26022.0
2015-08-03 14:30:00,55.04,55.13,55.04,55.09,23927.0,41.6312,41.6993,41.6312,41.669,23927.0
2015-08-03 15:00:00,55.1,55.17,55.09,55.16,28013.0,41.6766,41.7295,41.669,41.7219,28013.0
2015-08-03 15:30:00,55.16,55.37,55.1,55.35,91749.0,41.7219,41.8808,41.6766,41.8657,91749.0
2015-08-04 09:30:00,55.25,55.51,55.02,55.51,27981.0,41.79,41.9867,41.6161,41.9867,27981.0
2015-08-04 10:00:00,55.52,55.54,55.4,55.5,30066.0,41.9942,42.0094,41.9035,41.9791,30066.0
2015-08-04 10:30:00,55.48,55.53,55.4,55.48,29423.0,41.964,42.0018,41.9035,41.964,29423.0
2015-08-04 11:00:00,55.48,55.51,55.39,55.45,28139.0,41.964,41.9867,41.8959,41.9413,28139.0
2015-08-04 11:30:00,55.46,55.54,55.44,55.53,65485.0,41.9489,42.0094,41.9337,42.0018,65485.0
2015-08-04 12:00:00,55.53,55.58,55.52,55.56,17732.0,42.0018,42.0396,41.9942,42.0245,17732.0
2015-08-04 12:30:00,55.56,55.64,55.49,55.5,21070.0,42.0245,42.085,41.9716,41.9791,21070.0
2015-08-04 13:00:00,55.49,55.63,55.48,55.62,26683.0,41.9716,42.0774,41.964,42.0699,26683.0
2015-08-04 13:30:00,55.61,55.63,55.46,55.46,22835.0,42.0623,42.0774,41.9489,41.9489,22835.0
2015-08-04 14:00:00,55.46,55.48,55.34,55.39,30651.0,41.9489,41.964,41.8581,41.8959,30651.0
2015-08-04 14:30:00,55.39,55.52,55.35,55.52,27802.0,41.8959,41.9942,41.8657,41.9942,27802.0
2015-08-04 15:00:00,55.52,55.54,55.48,55.5,30314.0,41.9942,42.0094,41.964,41.9791,30314.0
2015-08-04 15:30:00,55.51,55.53,55.33,55.45,85226.0,41.9867,42.0018,41.8505,41.9413,85226.0
2015-08-05 09:30:00,56.0,56.0,55.74,55.77,31393.0,42.3573,42.3573,42.1606,42.1833,31393.0
2015-08-05 10:00:00,55.79,55.79,55.67,55.7,20252.0,42.1985,42.1985,42.1077,42.1304,20252.0
2015-08-05 10:30:00,55.71,55.72,55.59,55.66,19544.0,42.138,42.1455,42.0472,42.1001,19544.0
2015-08-05 11:00:00,55.66,55.69,55.6,55.62,20469.0,42.1001,42.1228,42.0548,42.0699,20469.0
2015-08-05 11:30:00,55.62,55.65,55.56,55.56,22509.0,42.0699,42.0926,42.0245,42.0245,22509.0
2015-08-05 12:00:00,55.56,55.59,55.46,55.46,10301.0,42.0245,42.0472,41.9489,41.9489,10301.0
2015-08-05 12:30:00,55.45,55.6,55.44,55.59,20901.0,41.9413,42.0548,41.9337,42.0472,20901.0
2015-08-05 13:00:00,55.59,55.61,55.46,55.56,14108.0,42.0472,42.0623,41.9489,42.0245,14108.0
2015-08-05 13:30:00,55.56,55.68,55.54,55.68,15466.0,42.0245,42.1153,42.0094,42.1153,15466.0
2015-08-05 14:00:00,55.66,55.7,55.63,55.69,21401.0,42.1001,42.1304,42.0774,42.1228,21401.0
2015-08-05 14:30:00,55.69,55.69,55.57,55.65,28901.0,42.1228,42.1228,42.0321,42.0926,28901.0
2015-08-05 15:00:00,55.65,55.69,55.58,55.59,29552.0,42.0926,42.1228,42.0396,42.0472,29552.0
2015-08-05 15:30:00,55.58,55.59,55.51,55.54,55828.0,42.0396,42.0472,41.9867,42.0094,55828.0
2015-08-06 09:30:00,55.69,55.69,55.42,55.46,18114.0,42.1228,42.1228,41.9186,41.9489,18114.0
2015-08-06 10:00:00,55.42,55.48,55.35,55.37,20484.0,41.9186,41.964,41.8657,41.8808,20484.0
2015-08-06 10:30:00,55.33,55.41,55.24,55.41,23967.0,41.8505,41.911,41.7825,41.911,23967.0
2015-08-06 11:00:00,55.41,55.41,55.32,55.37,11664.0,41.911,41.911,41.843,41.8808,11664.0
2015-08-06 11:30:00,55.37,55.37,55.24,55.24,28409.0,41.8808,41.8808,41.7825,41.7825,28409.0
2015-08-06 12:00:00,55.25,55.27,55.11,55.14,11692.0,41.79,41.8051,41.6841,41.7068,11692.0
2015-08-06 12:30:00,55.15,55.15,55.05,55.09,16242.0,41.7144,41.7144,41.6387,41.669,16242.0
2015-08-06 13:00:00,55.1,55.21,55.06,55.2,28707.0,41.6766,41.7598,41.6463,41.7522,28707.0
2015-08-06 13:30:00,55.21,55.21,55.1,55.1,16858.0,41.7598,41.7598,41.6766,41.6766,16858.0
2015-08-06 14:00:00,55.09,55.28,55.08,55.27,15477.0,41.669,41.8127,41.6614,41.8051,15477.0
2015-08-06 14:30:00,55.27,55.27,55.17,55.18,19110.0,41.8051,41.8051,41.7295,41.7371,19110.0
2015-08-06 15:00:00,55.18,55.3,55.17,55.21,33956.0,41.7371,41.8278,41.7295,41.7598,33956.0
2015-08-06 15:30:00,55.21,55.3,55.17,55.26,56096.0,41.7598,41.8278,41.7295,41.7976,56096.0
2015-08-07 09:30:00,55.28,55.32,55.05,55.2,11783.0,41.8127,41.843,41.6387,41.7522,11783.0
2015-08-07 10:00:00,55.18,55.18,54.97,55.01,18607.0,41.7371,41.7371,41.5782,41.6085,18607.0
2015-08-07 10:30:00,55.03,55.2,55.03,55.1,14746.0,41.6236,41.7522,41.6236,41.6766,14746.0
2015-08-07 11:00:00,55.09,55.17,54.98,55.06,20581.0,41.669,41.7295,41.5858,41.6463,20581.0
2015-08-07 11:30:00,55.06,55.13,54.99,55.13,17394.0,41.6463,41.6993,41.5934,41.6993,17394.0
2015-08-07 12:00:00,55.12,55.22,55.12,55.16,17287.0,41.6917,41.7673,41.6917,41.7219,17287.0
2015-08-07 12:30:00,55.16,55.17,55.07,55.09,23388.0,41.7219,41.7295,41.6539,41.669,23388.0
2015-08-07 13:00:00,55.09,55.1,55.0,55.03,19202.0,41.669,41.6766,41.6009,41.6236,19202.0
2015-08-07 13:30:00,55.05,55.07,55.01,55.04,20994.0,41.6387,41.6539,41.6085,41.6312,20994.0
2015-08-07 14:00:00,55.05,55.14,55.03,55.08,28863.0,41.6387,41.7068,41.6236,41.6614,28863.0
2015-08-07 14:30:00,55.1,55.24,55.08,55.23,23190.0,41.6766,41.7825,41.6614,41.7749,23190.0
2015-08-07 15:00:00,55.23,55.34,55.19,55.32,26957.0,41.7749,41.8581,41.7446,41.843,26957.0
2015-08-07 15:30:00,55.32,55.36,55.25,55.33,62041.0,41.843,41.8732,41.79,41.8505,62041.0
2015-08-10 09:30:00,55.83,55.9,55.72,55.86,35146.0,42.2287,42.2817,42.1455,42.2514,35146.0
2015-08-10 10:00:00,55.87,55.97,55.79,55.87,31755.0,42.259,42.3346,42.1985,42.259,31755.0
2015-08-10 10:30:00,55.87,55.88,55.82,55.85,24062.0,42.259,42.2665,42.2212,42.2438,24062.0
2015-08-10 11:00:00,55.85,55.93,55.81,55.82,40479.0,42.2438,42.3044,42.2136,42.2212,40479.0
2015-08-10 11:30:00,55.82,55.82,55.74,55.79,28606.0,42.2212,42.2212,42.1606,42.1985,28606.0
2015-08-10 12:00:00,55.78,55.92,55.78,55.91,24548.0,42.1909,42.2968,42.1909,42.2892,24548.0
2015-08-10 12:30:00,55.91,55.92,55.81,55.81,12507.0,42.2892,42.2968,42.2136,42.2136,12507.0
2015-08-10 13:00:00,55.82,55.89,55.8,55.8,11182.0,42.2212,42.2741,42.206,42.206,11182.0
2015-08-10 13:30:00,55.8,55.83,55.78,55.83,16946.0,42.206,42.2287,42.1909,42.2287,16946.0
2015-08-10 14:00:00,55.85,55.87,55.77,55.79,27622.0,42.2438,42.259,42.1833,42.1985,27622.0
2015-08-10 14:30:00,55.8,55.83,55.75,55.77,23491.0,42.206,42.2287,42.1682,42.1833,23491.0
2015-08-10 15:00:00,55.77,55.81,55.75,55.75,73210.0,42.1833,42.2136,42.1682,42.1682,73210.0
2015-08-10 15:30:00,55.75,55.85,55.7,55.83,74822.0,42.1682,42.2438,42.1304,42.2287,74822.0
2015-08-11 09:30:00,55.43,55.8,55.1,55.7,28605.0,41.9262,42.206,41.6766,42.1304,28605.0
2015-08-11 10:00:00,55.7,55.98,55.66,55.97,43521.0,42.1304,42.3422,42.1001,42.3346,43521.0
2015-08-11 10:30:00,55.96,56.03,55.87,55.93,53174.0,42.327,42.38,42.259,42.3044,53174.0
2015-08-11 11:00:00,55.92,55.96,55.83,55.94,31931.0,42.2968,42.327,42.2287,42.3119,31931.0
2015-08-11 11:30:00,55.94,55.97,55.78,55.82,25276.0,42.3119,42.3346,42.1909,42.2212,25276.0
2015-08-11 12:00:00,55.84,55.92,55.82,55.84,18278.0,42.2363,42.2968,42.2212,42.2363,18278.0
2015-08-11 12:30:00,55.83,55.91,55.79,55.81,18316.0,42.2287,42.2892,42.1985,42.2136,18316.0
2015-08-11 13:00:00,55.81,55.85,55.75,55.84,27388.0,42.2136,42.2438,42.1682,42.2363,27388.0
2015-08-11 13:30:00,55.85,55.91,55.83,55.84,19081.0,42.2438,42.2892,42.2287,42.2363,19081.0
2015-08-11 14:00:00,55.84,55.9,55.8,55.89,27168.0,42.2363,42.2817,42.206,42.2741,27168.0
2015-08-11 14:30:00,55.89,55.95,55.86,55.91,32084.0,42.2741,42.3195,42.2514,42.2892,32084.0
2015-08-11 15:00:00,55.91,55.95,55.86,55.89,32465.0,42.2892,42.3195,42.2514,42.2741,32465.0
2015-08-11 15:30:00,55.9,55.99,55.85,55.95,71248.0,42.2817,42.3497,42.2438,42.3195,71248.0
2015-08-12 09:30:00,55.73,55.73,55.45,55.56,42740.0,42.1531,42.1531,41.9413,42.0245,42740.0
2015-08-12 10:00:00,55.55,55.58,55.29,55.35,47743.0,42.0169,42.0396,41.8203,41.8657,47743.0
2015-08-12 10:30:00,55.31,55.52,55.29,55.41,49977.0,41.8354,41.9942,41.8203,41.911,49977.0
2015-08-12 11:00:00,55.41,55.6,55.41,55.57,38409.0,41.911,42.0548,41.911,42.0321,38409.0
2015-08-12 11:30:00,55.57,55.57,55.39,55.43,30522.0,42.0321,42.0321,41.8959,41.9262,30522.0
2015-08-12 12:00:00,55.42,55.56,55.4,55.53,40532.0,41.9186,42.0245,41.9035,42.0018,40532.0
2015-08-12 12:30:00,55.53,55.73,55.53,55.65,28373.0,42.0018,42.1531,42.0018,42.0926,28373.0
2015-08-12 13:00:00,55.66,55.85,55.65,55.82,21820.0,42.1001,42.2438,42.0926,42.2212,21820.0
2015-08-12 13:30:00,55.82,55.94,55.77,55.92,22362.0,42.2212,42.3119,42.1833,42.2968,22362.0
2015-08-12 14:00:00,55.92,55.94,55.85,55.86,34156.0,42.2968,42.3119,42.2438,42.2514,34156.0
2015-08-12 14:30:00,55.85,56.06,55.8,56.06,49617.0,42.2438,42.4027,42.206,42.4027,49617.0
2015-08-12 15:00:00,56.06,56.21,56.03,56.21,56815.0,42.4027,42.5161,42.38,42.5161,56815.0
2015-08-12 15:30:00,56.22,56.26,56.14,56.24,120799.0,42.5237,42.554,42.4632,42.5388,120799.0
2015-08-13 09:30:00,56.13,56.17,55.99,56.03,12025.0,42.4556,42.4859,42.3497,42.38,12025.0
2015-08-13 10:00:00,56.0,56.09,55.87,56.09,13637.0,42.3573,42.4254,42.259,42.4254,13637.0
2015-08-13 10:30:00,56.09,56.26,55.98,56.24,68451.0,42.4254,42.554,42.3422,42.5388,68451.0
2015-08-13 11:00:00,56.25,56.34,56.16,56.26,20657.0,42.5464,42.6145,42.4783,42.554,20657.0
2015-08-13 11:30:00,56.27,56.3,56.22,56.26,13211.0,42.5615,42.5842,42.5237,42.554,13211.0
2015-08-13 12:00:00,56.27,56.36,56.27,56.32,20209.0,42.5615,42.6296,42.5615,42.5993,20209.0
2015-08-13 12:30:00,56.31,56.36,56.19,56.3,49604.0,42.5918,42.6296,42.501,42.5842,49604.0
2015-08-13 13:00:00,56.3,56.51,56.27,56.5,32692.0,42.5842,42.7431,42.5615,42.7355,32692.0
2015-08-13 13:30:00,56.5,56.5,56.36,56.37,22782.0,42.7355,42.7355,42.6296,42.6372,22782.0
2015-08-13 14:00:00,56.37,56.52,56.33,56.47,19527.0,42.6372,42.7506,42.6069,42.7128,19527.0
2015-08-13 14:30:00,56.46,56.47,56.4,56.41,25617.0,42.7052,42.7128,42.6599,42.6674,25617.0
2015-08-13 15:00:00,56.41,56.42,56.3,56.34,19814.0,42.6674,42.675,42.5842,42.6145,19814.0
2015-08-13 15:30:00,56.33,56.33,56.16,56.29,77230.0,42.6069,42.6069,42.4783,42.5767,77230.0
2015-08-14 09:30:00,56.33,56.43,56.11,56.18,27566.0,42.6069,42.6825,42.4405,42.4935,27566.0
2015-08-14 10:00:00,56.18,56.29,56.07,56.09,39116.0,42.4935,42.5767,42.4103,42.4254,39116.0
2015-08-14 10:30:00,56.1,56.27,56.07,56.22,35893.0,42.4329,42.5615,42.4103,42.5237,35893.0
2015-08-14 11:00:00,56.22,56.22,56.03,56.09,21960.0,42.5237,42.5237,42.38,42.4254,21960.0
2015-08-14 11:30:00,56.1,56.32,56.1,56.27,16700.0,42.4329,42.5993,42.4329,42.5615,16700.0
2015-08-14 12:00:00,56.28,56.31,56.25,56.29,18442.0,42.5691,42.5918,42.5464,42.5767,18442.0
2015-08-14 12:30:00,56.29,56.31,56.2,56.29,20091.0,42.5767,42.5918,42.5086,42.5767,20091.0
2015-08-14 13:00:00,56.29,56.45,56.26,56.45,17717.0,42.5767,42.6977,42.554,42.6977,17717.0
2015-08-14 13:30:00,56.46,56.48,56.36,56.45,13659.0,42.7052,42.7204,42.6296,42.6977,13659.0
2015-08-14 14:00:00,56.45,56.51,56.43,56.46,20990.0,42.6977,42.7431,42.6825,42.7052,20990.0
2015-08-14 14:30:00,56.46,56.46,56.37,56.41,24164.0,42.7052,42.7052,42.6372,42.6674,24164.0
2015-08-14 15:00:00,56.42,56.55,56.4,56.55,18720.0,42.675,42.7733,42.6599,42.7733,18720.0
2015-08-14 15:30:00,56.56,56.64,56.52,56.64,74056.0,42.7809,42.8414,42.7506,42.8414,74056.0
2015-08-17 09:30:00,56.57,56.61,56.08,56.13,21930.0,42.7884,42.8187,42.4178,42.4556,21930.0
2015-08-17 10:00:00,56.1,56.35,56.04,56.32,25909.0,42.4329,42.622,42.3876,42.5993,25909.0
2015-08-17 10:30:00,56.3,56.41,56.26,56.41,18201.0,42.5842,42.6674,42.554,42.6674,18201.0
2015-08-17 11:00:00,56.41,56.58,56.41,56.5,38762.0,42.6674,42.796,42.6674,42.7355,38762.0
2015-08-17 11:30:00,56.49,56.59,56.43,56.56,20519.0,42.7279,42.8036,42.6825,42.7809,20519.0
2015-08-17 12:00:00,56.58,56.64,56.52,56.63,16697.0,42.796,42.8414,42.7506,42.8338,16697.0
2015-08-17 12:30:00,56.62,56.69,56.59,56.64,22036.0,42.8263,42.8792,42.8036,42.8414,22036.0
2015-08-17 13:00:00,56.65,56.75,56.64,56.75,20794.0,42.849,42.9246,42.8414,42.9246,20794.0
2015-08-17 13:30:00,56.73,56.79,56.68,56.68,22786.0,42.9095,42.9548,42.8716,42.8716,22786.0
2015-08-17 14:00:00,56.68,56.71,56.59,56.59,18497.0,42.8716,42.8943,42.8036,42.8036,18497.0
2015-08-17 14:30:00,56.58,56.63,56.55,56.59,41068.0,42.796,42.8338,42.7733,42.8036,41068.0
2015-08-17 15:00:00,56.6,56.62,56.56,56.58,25878.0,42.8111,42.8263,42.7809,42.796,25878.0
2015-08-17 15:30:00,56.58,56.59,56.48,56.59,126559.0,42.796,42.8036,42.7204,42.8036,126559.0
2015-08-18 09:30:00,56.57,56.72,56.54,56.72,10580.0,42.7884,42.9019,42.7657,42.9019,10580.0
2015-08-18 10:00:00,56.67,56.8,56.67,56.8,30347.0,42.8641,42.9624,42.8641,42.9624,30347.0
2015-08-18 10:30:00,56.79,56.9,56.74,56.82,35323.0,42.9548,43.038,42.917,42.9775,35323.0
2015-08-18 11:00:00,56.82,56.88,56.75,56.81,29016.0,42.9775,43.0229,42.9246,42.97,29016.0
2015-08-18 11:30:00,56.81,56.82,56.68,56.69,66197.0,42.97,42.9775,42.8716,42.8792,66197.0
2015-08-18 12:00:00,56.69,56.81,56.67,56.81,27703.0,42.8792,42.97,42.8641,42.97,27703.0
2015-08-18 12:30:00,56.81,56.85,56.73,56.73,31708.0,42.97,43.0002,42.9095,42.9095,31708.0
2015-08-18 13:00:00,56.73,56.78,56.7,56.75,30744.0,42.9095,42.9473,42.8868,42.9246,30744.0
2015-08-18 13:30:00,56.74,56.74,56.67,56.69,16612.0,42.917,42.917,42.8641,42.8792,16612.0
2015-08-18 14:00:00,56.69,56.86,56.66,56.86,22096.0,42.8792,43.0078,42.8565,43.0078,22096.0
2015-08-18 14:30:00,56.85,56.87,56.78,56.8,22126.0,43.0002,43.0154,42.9473,42.9624,22126.0
2015-08-18 15:00:00,56.8,56.83,56.75,56.8,30764.0,42.9624,42.9851,42.9246,42.9624,30764.0
2015-08-18 15:30:00,56.8,56.93,56.79,56.91,66323.0,42.9624,43.0607,42.9548,43.0456,66323.0
2015-08-19 09:30:00,56.68,56.94,56.36,56.47,20925.0,42.8716,43.0683,42.6296,42.7128,20925.0
2015-08-19 10:00:00,56.46,56.58,56.46,56.53,16686.0,42.7052,42.796,42.7052,42.7582,16686.0
2015-08-19 10:30:00,56.52,56.53,56.27,56.28,22490.0,42.7506,42.7582,42.5615,42.5691,22490.0
2015-08-19 11:00:00,56.29,56.38,56.23,56.26,21463.0,42.5767,42.6447,42.5313,42.554,21463.0
2015-08-19 11:30:00,56.24,56.31,56.22,56.27,13713.0,42.5388,42.5918,42.5237,42.5615,13713.0
2015-08-19 12:00:00,56.27,56.3,56.17,56.23,35929.0,42.5615,42.5842,42.4859,42.5313,35929.0
2015-08-19 12:30:00,56.22,56.35,56.21,56.35,18082.0,42.5237,42.622,42.5161,42.622,18082.0
2015-08-19 13:00:00,56.35,56.53,56.33,56.42,12616.0,42.622,42.7582,42.6069,42.675,12616.0
2015-08-19 13:30:00,56.42,56.57,56.39,56.5,20265.0,42.675,42.7884,42.6523,42.7355,20265.0
2015-08-19 14:00:00,56.5,56.78,56.49,56.66,17902.0,42.7355,42.9473,42.7279,42.8565,17902.0
2015-08-19 14:30:00,56.66,56.71,56.48,56.53,29743.0,42.8565,42.8943,42.7204,42.7582,29743.0
2015-08-19 15:00:00,56.53,56.55,56.41,56.54,36436.0,42.7582,42.7733,42.6674,42.7657,36436.0
2015-08-19 15:30:00,56.54,56.61,56.41,56.41,109846.0,42.7657,42.8187,42.6674,42.6674,109846.0
2015-08-20 09:30:00,55.99,56.02,55.77,55.85,24040.0,42.3497,42.3724,42.1833,42.2438,24040.0
2015-08-20 10:00:00,55.89,55.97,55.8,55.88,17774.0,42.2741,42.3346,42.206,42.2665,17774.0
2015-08-20 10:30:00,55.88,56.15,55.87,56.07,28087.0,42.2665,42.4708,42.259,42.4103,28087.0
2015-08-20 11:00:00,56.08,56.13,56.03,56.09,29089.0,42.4178,42.4556,42.38,42.4254,29089.0
2015-08-20 11:30:00,56.09,56.15,56.03,56.15,16486.0,42.4254,42.4708,42.38,42.4708,16486.0
2015-08-20 12:00:00,56.16,56.16,55.88,55.92,20327.0,42.4783,42.4783,42.2665,42.2968,20327.0
2015-08-20 12:30:00,55.91,55.98,55.77,55.83,19253.0,42.2892,42.3422,42.1833,42.2287,19253.0
2015-08-20 13:00:00,55.83,56.01,55.81,55.99,41404.0,42.2287,42.3649,42.2136,42.3497,41404.0
2015-08-20 13:30:00,55.98,56.05,55.91,56.04,19092.0,42.3422,42.3951,42.2892,42.3876,19092.0
2015-08-20 14:00:00,56.04,56.04,55.9,55.94,21568.0,42.3876,42.3876,42.2817,42.3119,21568.0
2015-08-20 14:30:00,55.93,55.93,55.82,55.84,21722.0,42.3044,42.3044,42.2212,42.2363,21722.0
2015-08-20 15:00:00,55.85,55.91,55.79,55.85,30054.0,42.2438,42.2892,42.1985,42.2438,30054.0
2015-08-20 15:30:00,55.86,55.92,55.56,55.56,134112.0,42.2514,42.2968,42.0245,42.0245,134112.0
2015-08-21 09:30:00,55.25,55.41,54.95,55.06,82940.0,41.79,41.911,41.5631,41.6463,82940.0
2015-08-21 10:00:00,55.05,55.2,54.9,54.9,33958.0,41.6387,41.7522,41.5253,41.5253,33958.0
2015-08-21 10:30:00,54.9,54.92,54.62,54.71,38159.0,41.5253,41.5404,41.3135,41.3816,38159.0
2015-08-21 11:00:00,54.71,54.71,54.43,54.52,28869.0,41.3816,41.3816,41.1698,41.2379,28869.0
2015-08-21 11:30:00,54.5,54.62,54.38,54.62,22854.0,41.2227,41.3135,41.132,41.3135,22854.0
2015-08-21 12:00:00,54.61,54.76,54.51,54.55,17162.0,41.3059,41.4194,41.2303,41.2606,17162.0
2015-08-21 12:30:00,54.57,54.64,54.35,54.35,21741.0,41.2757,41.3286,41.1093,41.1093,21741.0
2015-08-21 13:00:00,54.35,54.58,54.3,54.58,26878.0,41.1093,41.2832,41.0715,41.2832,26878.0
2015-08-21 13:30:00,54.59,54.68,54.47,54.67,44422.0,41.2908,41.3589,41.2,41.3513,44422.0
2015-08-21 14:00:00,54.67,54.74,54.48,54.52,29931.0,41.3513,41.4043,41.2076,41.2379,29931.0
2015-08-21 14:30:00,54.53,54.56,54.27,54.33,33463.0,41.2454,41.2681,41.0488,41.0941,33463.0
2015-08-21 15:00:00,54.33,54.41,54.11,54.29,49762.0,41.0941,41.1547,40.9277,41.0639,49762.0
2015-08-21 15:30:00,54.27,54.27,53.84,53.86,251082.0,41.0488,41.0488,40.7235,40.7387,251082.0
2015-08-24 09:30:00,50.63,53.07,49.72,51.72,152989.0,38.2955,40.1411,37.6072,39.12,152989.0
2015-08-24 10:00:00,51.69,52.35,51.68,51.87,147053.0,39.0973,39.5965,39.0897,39.2335,147053.0
2015-08-24 10:30:00,51.87,52.23,51.54,52.11,145591.0,39.2335,39.5058,38.9838,39.415,145591.0
2015-08-24 11:00:00,52.16,52.18,51.69,51.8,93738.0,39.4528,39.4679,39.0973,39.1805,93738.0
2015-08-24 11:30:00,51.79,52.61,51.78,52.53,62169.0,39.1729,39.7932,39.1654,39.7327,62169.0
2015-08-24 12:00:00,52.49,52.64,52.28,52.53,69904.0,39.7024,39.8159,39.5436,39.7327,69904.0
2015-08-24 12:30:00,52.52,52.62,52.29,52.38,71904.0,39.7251,39.8007,39.5511,39.6192,71904.0
2015-08-24 13:00:00,52.42,52.58,52.3,52.36,56107.0,39.6495,39.7705,39.5587,39.6041,56107.0
2015-08-24 13:30:00,52.34,52.34,52.01,52.01,75986.0,39.589,39.589,39.3393,39.3393,75986.0
2015-08-24 14:00:00,52.02,52.06,51.7,51.97,68414.0,39.3469,39.3772,39.1049,39.3091,68414.0
2015-08-24 14:30:00,51.97,52.14,51.48,51.51,127382.0,39.3091,39.4377,38.9385,38.9612,127382.0
2015-08-24 15:00:00,51.49,51.76,51.29,51.37,158673.0,38.946,39.1503,38.7948,38.8553,158673.0
2015-08-24 15:30:00,51.39,52.23,51.27,51.28,373388.0,38.8704,39.5058,38.7796,38.7872,373388.0
2015-08-25 09:30:00,52.51,53.29,51.84,51.99,114494.0,39.7175,40.3075,39.2108,39.3242,114494.0
2015-08-25 10:00:00,52.01,52.27,51.96,52.08,88921.0,39.3393,39.536,39.3015,39.3923,88921.0
2015-08-25 10:30:00,52.08,52.2,51.99,52.1,100410.0,39.3923,39.4831,39.3242,39.4074,100410.0
2015-08-25 11:00:00,52.1,52.55,52.1,52.4,80245.0,39.4074,39.7478,39.4074,39.6343,80245.0
2015-08-25 11:30:00,52.39,52.49,52.3,52.31,52173.0,39.6268,39.7024,39.5587,39.5663,52173.0
2015-08-25 12:00:00,52.31,52.44,52.29,52.36,45533.0,39.5663,39.6646,39.5511,39.6041,45533.0
2015-08-25 12:30:00,52.35,52.42,52.24,52.26,50948.0,39.5965,39.6495,39.5133,39.5284,50948.0
2015-08-25 13:00:00,52.26,52.35,51.86,51.88,82610.0,39.5284,39.5965,39.2259,39.241,82610.0
2015-08-25 13:30:00,51.87,52.11,51.85,52.02,57522.0,39.2335,39.415,39.2183,39.3469,57522.0
2015-08-25 14:00:00,52.01,52.17,51.94,52.06,64379.0,39.3393,39.4604,39.2864,39.3772,64379.0
2015-08-25 14:30:00,52.06,52.28,51.99,52.22,70749.0,39.3772,39.5436,39.3242,39.4982,70749.0
2015-08-25 15:00:00,52.23,52.26,51.73,51.77,158456.0,39.5058,39.5284,39.1276,39.1578,158456.0
2015-08-25 15:30:00,51.77,51.8,50.87,50.92,275037.0,39.1578,39.1805,38.4771,38.5149,275037.0
2015-08-26 09:30:00,52.19,53.55,51.45,51.52,40837.0,39.4755,40.5042,38.9158,38.9687,40837.0
2015-08-26 10:00:00,51.6,51.81,51.23,51.45,68450.0,39.0292,39.1881,38.7494,38.9158,68450.0
2015-08-26 10:30:00,51.47,51.57,51.22,51.24,64708.0,38.9309,39.0065,38.7418,38.7569,64708.0
2015-08-26 11:00:00,51.25,51.39,51.12,51.27,71767.0,38.7645,38.8704,38.6662,38.7796,71767.0
2015-08-26 11:30:00,51.3,51.31,51.07,51.24,40077.0,38.8023,38.8099,38.6283,38.7569,40077.0
2015-08-26 12:00:00,51.22,51.22,50.99,51.02,47709.0,38.7418,38.7418,38.5678,38.5905,47709.0
2015-08-26 12:30:00,51.02,51.3,50.91,51.3,61238.0,38.5905,38.8023,38.5073,38.8023,61238.0
2015-08-26 13:00:00,51.3,51.51,51.24,51.51,41577.0,38.8023,38.9612,38.7569,38.9612,41577.0
2015-08-26 13:30:00,51.5,51.64,51.45,51.62,54347.0,38.9536,39.0595,38.9158,39.0444,54347.0
2015-08-26 14:00:00,51.63,51.64,51.33,51.46,60934.0,39.0519,39.0595,38.825,38.9233,60934.0
2015-08-26 14:30:00,51.46,51.76,51.42,51.72,62798.0,38.9233,39.1503,38.8931,39.12,62798.0
2015-08-26 15:00:00,51.7,52.17,51.64,51.99,80172.0,39.1049,39.4604,39.0595,39.3242,80172.0
2015-08-26 15:30:00,51.98,52.27,51.97,52.17,175181.0,39.3167,39.536,39.3091,39.4604,175181.0
2015-08-27 09:30:00,52.72,52.87,52.31,52.33,36692.0,39.8764,39.9898,39.5663,39.5814,36692.0
2015-08-27 10:00:00,52.33,52.43,52.2,52.3,39329.0,39.5814,39.657,39.4831,39.5587,39329.0
2015-08-27 10:30:00,52.3,52.44,52.2,52.39,57970.0,39.5587,39.6646,39.4831,39.6268,57970.0
2015-08-27 11:00:00,52.39,52.59,52.36,52.54,44859.0,39.6268,39.778,39.6041,39.7402,44859.0
2015-08-27 11:30:00,52.56,52.78,52.52,52.75,57646.0,39.7554,39.9218,39.7251,39.8991,57646.0
2015-08-27 12:00:00,52.75,52.97,52.74,52.96,38266.0,39.8991,40.0655,39.8915,40.0579,38266.0
2015-08-27 12:30:00,52.95,53.13,52.9,53.13,41536.0,40.0503,40.1865,40.0125,40.1865,41536.0
2015-08-27 13:00:00,53.12,53.23,53.07,53.17,40648.0,40.1789,40.2621,40.1411,40.2167,40648.0
2015-08-27 13:30:00,53.16,53.27,53.11,53.27,30708.0,40.2092,40.2924,40.1714,40.2924,30708.0
2015-08-27 14:00:00,53.29,53.3,52.94,52.96,49197.0,40.3075,40.3151,40.0428,40.0579,49197.0
2015-08-27 14:30:00,52.97,53.07,52.5,52.52,41013.0,40.0655,40.1411,39.71,39.7251,41013.0
2015-08-27 15:00:00,52.55,52.68,52.28,52.65,80633.0,39.7478,39.8461,39.5436,39.8234,80633.0
2015-08-27 15:30:00,52.66,53.19,52.57,53.18,200531.0,39.831,40.2319,39.7629,40.2243,200531.0
2015-08-28 09:30:00,52.76,52.93,52.63,52.89,33411.0,39.9066,40.0352,39.8083,40.005,33411.0
2015-08-28 10:00:00,52.84,52.91,52.49,52.55,26532.0,39.9671,40.0201,39.7024,39.7478,26532.0
2015-08-28 10:30:00,52.55,52.66,52.54,52.64,31351.0,39.7478,39.831,39.7402,39.8159,31351.0
2015-08-28 11:00:00,52.65,52.86,52.62,52.86,21281.0,39.8234,39.9823,39.8007,39.9823,21281.0
2015-08-28 11:30:00,52.86,52.9,52.47,52.53,33177.0,39.9823,40.0125,39.6873,39.7327,33177.0
2015-08-28 12:00:00,52.53,52.62,52.46,52.62,24670.0,39.7327,39.8007,39.6797,39.8007,24670.0
2015-08-28 12:30:00,52.62,52.65,52.56,52.61,28449.0,39.8007,39.8234,39.7554,39.7932,28449.0
2015-08-28 13:00:00,52.61,52.62,52.49,52.49,33565.0,39.7932,39.8007,39.7024,39.7024,33565.0
2015-08-28 13:30:00,52.48,52.59,52.43,52.57,35129.0,39.6948,39.778,39.657,39.7629,35129.0
2015-08-28 14:00:00,52.57,52.73,52.57,52.7,44826.0,39.7629,39.8839,39.7629,39.8612,44826.0
2015-08-28 14:30:00,52.71,52.74,52.59,52.68,46645.0,39.8688,39.8915,39.778,39.8461,46645.0
2015-08-28 15:00:00,52.69,52.71,52.55,52.6,74993.0,39.8537,39.8688,39.7478,39.7856,74993.0
2015-08-28 15:30:00,52.59,52.81,52.49,52.78,131411.0,39.778,39.9445,39.7024,39.9218,131411.0
2015-08-31 09:30:00,52.34,52.49,52.17,52.39,29606.0,39.589,39.7024,39.4604,39.6268,29606.0
2015-08-31 10:00:00,52.37,52.45,52.28,52.43,29347.0,39.6116,39.6722,39.5436,39.657,29347.0
2015-08-31 10:30:00,52.43,52.48,52.28,52.29,41411.0,39.657,39.6948,39.5436,39.5511,41411.0
2015-08-31 11:00:00,52.29,52.3,52.09,52.11,45271.0,39.5511,39.5587,39.3999,39.415,45271.0
2015-08-31 11:30:00,52.11,52.23,52.06,52.13,35306.0,39.415,39.5058,39.3772,39.4301,35306.0
2015-08-31 12:00:00,52.14,52.31,52.12,52.3,35447.0,39.4377,39.5663,39.4225,39.5587,35447.0
2015-08-31 12:30:00,52.3,52.33,52.24,52.26,29020.0,39.5587,39.5814,39.5133,39.5284,29020.0
2015-08-31 13:00:00,52.26,52.27,52.2,52.26,32699.0,39.5284,39.536,39.4831,39.5284,32699.0
2015-08-31 13:30:00,52.26,52.29,52.16,52.17,31200.0,39.5284,39.5511,39.4528,39.4604,31200.0
2015-08-31 14:00:00,52.18,52.26,52.15,52.22,29559.0,39.4679,39.5284,39.4452,39.4982,29559.0
2015-08-31 14:30:00,52.23,52.31,52.21,52.24,44347.0,39.5058,39.5663,39.4906,39.5133,44347.0
2015-08-31 15:00:00,52.25,52.4,52.23,52.25,76736.0,39.5209,39.6343,39.5058,39.5209,76736.0
2015-08-31 15:30:00,52.24,52.45,52.24,52.33,167137.0,39.5133,39.6722,39.5133,39.5814,167137.0
2015-09-01 09:30:00,51.21,51.38,50.81,51.17,46643.0,38.7342,38.8628,38.4317,38.704,46643.0
2015-09-01 10:00:00,51.24,51.39,51.05,51.39,50266.0,38.7569,38.8704,38.6132,38.8704,50266.0
2015-09-01 10:30:00,51.39,51.45,51.19,51.27,53529.0,38.8704,38.9158,38.7191,38.7796,53529.0
2015-09-01 11:00:00,51.29,51.39,51.2,51.26,41707.0,38.7948,38.8704,38.7267,38.7721,41707.0
2015-09-01 11:30:00,51.26,51.4,51.24,51.28,28599.0,38.7721,38.878,38.7569,38.7872,28599.0
2015-09-01 12:00:00,51.29,51.32,51.11,51.15,27248.0,38.7948,38.8174,38.6586,38.6889,27248.0
2015-09-01 12:30:00,51.13,51.13,50.92,50.92,49199.0,38.6737,38.6737,38.5149,38.5149,49199.0
2015-09-01 13:00:00,50.92,51.08,50.86,51.04,50918.0,38.5149,38.6359,38.4695,38.6057,50918.0
2015-09-01 13:30:00,51.02,51.08,50.97,51.07,32405.0,38.5905,38.6359,38.5527,38.6283,32405.0
2015-09-01 14:00:00,51.06,51.06,50.87,50.98,41766.0,38.6208,38.6208,38.4771,38.5603,41766.0
2015-09-01 14:30:00,50.97,51.18,50.95,51.01,67124.0,38.5527,38.7116,38.5376,38.583,67124.0
2015-09-01 15:00:00,51.01,51.1,50.92,50.96,98699.0,38.583,38.651,38.5149,38.5451,98699.0
2015-09-01 15:30:00,50.96,51.07,50.78,50.96,249932.0,38.5451,38.6283,38.409,38.5451,249932.0
2015-09-02 09:30:00,52.0,52.76,51.55,51.68,60993.0,39.3318,39.9066,38.9914,39.0897,60993.0
2015-09-02 10:00:00,51.66,51.77,51.51,51.52,71378.0,39.0746,39.1578,38.9612,38.9687,71378.0
2015-09-02 10:30:00,51.5,51.61,51.45,51.58,56208.0,38.9536,39.0368,38.9158,39.0141,56208.0
2015-09-02 11:00:00,51.6,51.63,51.47,51.61,37875.0,39.0292,39.0519,38.9309,39.0368,37875.0
2015-09-02 11:30:00,51.62,51.65,51.42,51.49,51479.0,39.0444,39.067,38.8931,38.946,51479.0
2015-09-02 12:00:00,51.48,51.6,51.45,51.58,35797.0,38.9385,39.0292,38.9158,39.0141,35797.0
2015-09-02 12:30:00,51.59,51.89,51.59,51.85,73682.0,39.0217,39.2486,39.0217,39.2183,73682.0
2015-09-02 13:00:00,51.86,51.9,51.78,51.84,55709.0,39.2259,39.2561,39.1654,39.2108,55709.0
2015-09-02 13:30:00,51.83,51.83,51.71,51.79,30185.0,39.2032,39.2032,39.1124,39.1729,30185.0
2015-09-02 14:00:00,51.79,51.97,51.76,51.96,48216.0,39.1729,39.3091,39.1503,39.3015,48216.0
2015-09-02 14:30:00,51.96,51.96,51.8,51.89,55154.0,39.3015,39.3015,39.1805,39.2486,55154.0
2015-09-02 15:00:00,51.87,51.98,51.78,51.98,76500.0,39.2335,39.3167,39.1654,39.3167,76500.0
2015-09-02 15:30:00,51.99,52.31,51.96,52.31,136057.0,39.3242,39.5663,39.3015,39.5663,136057.0
2015-09-03 09:30:00,52.67,52.8,52.56,52.78,30649.0,39.8386,39.9369,39.7554,39.9218,30649.0
2015-09-03 10:00:00,52.74,52.78,52.66,52.74,37787.0,39.8915,39.9218,39.831,39.8915,37787.0
2015-09-03 10:30:00,52.73,52.88,52.66,52.86,64823.0,39.8839,39.9974,39.831,39.9823,64823.0
2015-09-03 11:00:00,52.88,52.89,52.74,52.75,53510.0,39.9974,40.005,39.8915,39.8991,53510.0
2015-09-03 11:30:00,52.75,52.9,52.7,52.9,45418.0,39.8991,40.0125,39.8612,40.0125,45418.0
2015-09-03 12:00:00,52.91,52.96,52.87,52.95,34320.0,40.0201,40.0579,39.9898,40.0503,34320.0
2015-09-03 12:30:00,52.95,52.95,52.78,52.92,43047.0,40.0503,40.0503,39.9218,40.0277,43047.0
2015-09-03 13:00:00,52.92,53.01,52.8,52.97,72134.0,40.0277,40.0957,39.9369,40.0655,72134.0
2015-09-03 13:30:00,53.0,53.0,52.85,52.88,93436.0,40.0882,40.0882,39.9747,39.9974,93436.0
2015-09-03 14:00:00,52.88,52.96,52.83,52.95,74272.0,39.9974,40.0579,39.9596,40.0503,74272.0
2015-09-03 14:30:00,52.95,53.04,52.85,52.89,74544.0,40.0503,40.1184,39.9747,40.005,74544.0
2015-09-03 15:00:00,52.89,52.9,52.74,52.79,98731.0,40.005,40.0125,39.8915,39.9293,98731.0
2015-09-03 15:30:00,52.78,52.93,52.64,52.8,133830.0,39.9218,40.0352,39.8159,39.9369,133830.0
2015-09-04 09:30:00,52.02,52.28,51.9,52.02,43800.0,39.3469,39.5436,39.2561,39.3469,43800.0
2015-09-04 10:00:00,52.02,52.23,51.97,52.23,55587.0,39.3469,39.5058,39.3091,39.5058,55587.0
2015-09-04 10:30:00,52.21,52.26,52.07,52.12,33204.0,39.4906,39.5284,39.3847,39.4225,33204.0
2015-09-04 11:00:00,52.13,52.19,52.07,52.11,27938.0,39.4301,39.4755,39.3847,39.415,27938.0
2015-09-04 11:30:00,52.1,52.11,52.0,52.01,27556.0,39.4074,39.415,39.3318,39.3393,27556.0
2015-09-04 12:00:00,52.01,52.03,51.93,51.93,35264.0,39.3393,39.3545,39.2788,39.2788,35264.0
2015-09-04 12:30:00,51.94,52.02,51.89,51.92,31145.0,39.2864,39.3469,39.2486,39.2713,31145.0
2015-09-04 13:00:00,51.92,51.92,51.68,51.69,47866.0,39.2713,39.2713,39.0897,39.0973,47866.0
2015-09-04 13:30:00,51.69,51.78,51.66,51.7,37026.0,39.0973,39.1654,39.0746,39.1049,37026.0
2015-09-04 14:00:00,51.69,51.7,51.59,51.65,37640.0,39.0973,39.1049,39.0217,39.067,37640.0
2015-09-04 14:30:00,51.66,51.85,51.61,51.85,35045.0,39.0746,39.2183,39.0368,39.2183,35045.0
2015-09-04 15:00:00,51.86,51.9,51.78,51.89,62360.0,39.2259,39.2561,39.1654,39.2486,62360.0
2015-09-04 15:30:00,51.91,52.17,51.87,51.91,146855.0,39.2637,39.4604,39.2335,39.2637,146855.0
2015-09-08 09:30:00,52.87,53.03,52.7,52.71,74125.0,39.9898,40.1109,39.8612,39.8688,74125.0
2015-09-08 10:00:00,52.71,52.72,52.53,52.63,50548.0,39.8688,39.8764,39.7327,39.8083,50548.0
2015-09-08 10:30:00,52.62,52.67,52.51,52.6,34248.0,39.8007,39.8386,39.7175,39.7856,34248.0
2015-09-08 11:00:00,52.6,52.64,52.52,52.61,40850.0,39.7856,39.8159,39.7251,39.7932,40850.0
2015-09-08 11:30:00,52.6,52.63,52.48,52.51,34633.0,39.7856,39.8083,39.6948,39.7175,34633.0
2015-09-08 12:00:00,52.51,52.77,52.5,52.77,29850.0,39.7175,39.9142,39.71,39.9142,29850.0
2015-09-08 12:30:00,52.77,52.78,52.67,52.67,29853.0,39.9142,39.9218,39.8386,39.8386,29853.0
2015-09-08 13:00:00,52.67,52.71,52.63,52.67,21275.0,39.8386,39.8688,39.8083,39.8386,21275.0
2015-09-08 13:30:00,52.67,52.91,52.64,52.91,28101.0,39.8386,40.0201,39.8159,40.0201,28101.0
2015-09-08 14:00:00,52.9,53.0,52.86,53.0,35720.0,40.0125,40.0882,39.9823,40.0882,35720.0
2015-09-08 14:30:00,53.0,53.18,53.0,53.15,65112.0,40.0882,40.2243,40.0882,40.2016,65112.0
2015-09-08 15:00:00,53.17,53.2,53.02,53.08,92192.0,40.2167,40.2394,40.1033,40.1487,92192.0
2015-09-08 15:30:00,53.1,53.26,53.07,53.17,268805.0,40.1638,40.2848,40.1411,40.2167,268805.0
2015-09-09 09:30:00,53.59,53.74,53.24,53.33,37724.0,40.5344,40.6479,40.2697,40.3378,37724.0
2015-09-09 10:00:00,53.32,53.35,53.22,53.35,33819.0,40.3302,40.3529,40.2546,40.3529,33819.0
2015-09-09 10:30:00,53.36,53.38,53.18,53.2,33973.0,40.3605,40.3756,40.2243,40.2394,33973.0
2015-09-09 11:00:00,53.22,53.38,53.21,53.25,25383.0,40.2546,40.3756,40.247,40.2773,25383.0
2015-09-09 11:30:00,53.27,53.35,53.24,53.33,30320.0,40.2924,40.3529,40.2697,40.3378,30320.0
2015-09-09 12:00:00,53.34,53.5,53.34,53.46,25208.0,40.3453,40.4664,40.3453,40.4361,25208.0
2015-09-09 12:30:00,53.48,53.5,53.37,53.39,27714.0,40.4512,40.4664,40.368,40.3832,27714.0
2015-09-09 13:00:00,53.39,53.5,53.36,53.36,28318.0,40.3832,40.4664,40.3605,40.3605,28318.0
2015-09-09 13:30:00,53.36,53.36,53.16,53.16,38455.0,40.3605,40.3605,40.2092,40.2092,38455.0
2015-09-09 14:00:00,53.17,53.2,53.09,53.11,36544.0,40.2167,40.2394,40.1562,40.1714,36544.0
2015-09-09 14:30:00,53.13,53.21,53.03,53.19,39974.0,40.1865,40.247,40.1109,40.2319,39974.0
2015-09-09 15:00:00,53.18,53.29,53.09,53.1,63750.0,40.2243,40.3075,40.1562,40.1638,63750.0
2015-09-09 15:30:00,53.1,53.1,52.71,52.81,123552.0,40.1638,40.1638,39.8688,39.9445,123552.0
2015-09-10 09:30:00,52.65,53.03,52.65,52.86,30713.0,39.8234,40.1109,39.8234,39.9823,30713.0
2015-09-10 10:00:00,52.85,52.96,52.76,52.91,23050.0,39.9747,40.0579,39.9066,40.0201,23050.0
2015-09-10 10:30:00,52.9,53.19,52.9,53.12,20485.0,40.0125,40.2319,40.0125,40.1789,20485.0
2015-09-10 11:00:00,53.12,53.15,52.88,52.94,22004.0,40.1789,40.2016,39.9974,40.0428,22004.0
2015-09-10 11:30:00,52.95,53.15,52.94,53.11,23732.0,40.0503,40.2016,40.0428,40.1714,23732.0
2015-09-10 12:00:00,53.12,53.26,53.08,53.11,27156.0,40.1789,40.2848,40.1487,40.1714,27156.0
2015-09-10 12:30:00,53.11,53.19,53.07,53.11,26605.0,40.1714,40.2319,40.1411,40.1714,26605.0
2015-09-10 13:00:00,53.12,53.33,53.06,53.3,29155.0,40.1789,40.3378,40.1335,40.3151,29155.0
2015-09-10 13:30:00,53.32,53.46,53.27,53.29,37156.0,40.3302,40.4361,40.2924,40.3075,37156.0
2015-09-10 14:00:00,53.31,53.34,53.2,53.26,33898.0,40.3226,40.3453,40.2394,40.2848,33898.0
2015-09-10 14:30:00,53.25,53.29,53.1,53.1,25281.0,40.2773,40.3075,40.1638,40.1638,25281.0
2015-09-10 15:00:00,53.09,53.22,53.06,53.1,50756.0,40.1562,40.2546,40.1335,40.1638,50756.0
2015-09-10 15:30:00,53.09,53.09,52.85,53.01,102405.0,40.1562,40.1562,39.9747,40.0957,102405.0
2015-09-11 09:30:00,52.8,53.02,52.61,52.75,44616.0,39.9369,40.1033,39.7932,39.8991,44616.0
2015-09-11 10:00:00,52.69,52.9,52.63,52.87,32247.0,39.8537,40.0125,39.8083,39.9898,32247.0
2015-09-11 10:30:00,52.86,52.98,52.83,52.91,30097.0,39.9823,40.073,39.9596,40.0201,30097.0
2015-09-11 11:00:00,52.89,53.08,52.88,53.08,30287.0,40.005,40.1487,39.9974,40.1487,30287.0
2015-09-11 11:30:00,53.08,53.25,53.01,53.18,35712.0,40.1487,40.2773,40.0957,40.2243,35712.0
2015-09-11 12:00:00,53.19,53.35,53.17,53.26,31350.0,40.2319,40.3529,40.2167,40.2848,31350.0
2015-09-11 12:30:00,53.27,53.37,53.24,53.33,18377.0,40.2924,40.368,40.2697,40.3378,18377.0
2015-09-11 13:00:00,53.33,53.33,53.09,53.09,31052.0,40.3378,40.3378,40.1562,40.1562,31052.0
2015-09-11 13:30:00,53.09,53.23,53.05,53.21,26840.0,40.1562,40.2621,40.126,40.247,26840.0
2015-09-11 14:00:00,53.2,53.3,53.13,53.28,28730.0,40.2394,40.3151,40.1865,40.2999,28730.0
2015-09-11 14:30:00,53.27,53.36,53.24,53.3,39986.0,40.2924,40.3605,40.2697,40.3151,39986.0
2015-09-11 15:00:00,53.3,53.36,53.25,53.3,40039.0,40.3151,40.3605,40.2773,40.3151,40039.0
2015-09-11 15:30:00,53.28,53.44,53.17,53.42,127241.0,40.2999,40.421,40.2167,40.4058,127241.0
2015-09-14 09:30:00,52.97,53.0,52.62,52.75,45448.0,40.4138,40.4367,40.1468,40.246,45448.0
2015-09-14 10:00:00,52.76,52.93,52.73,52.85,29466.0,40.2536,40.3833,40.2307,40.3222,29466.0
2015-09-14 10:30:00,52.83,53.02,52.83,52.95,42667.0,40.307,40.4519,40.307,40.3985,42667.0
2015-09-14 11:00:00,52.95,52.98,52.84,52.91,29573.0,40.3985,40.4214,40.3146,40.368,29573.0
2015-09-14 11:30:00,52.91,52.98,52.88,52.93,40531.0,40.368,40.4214,40.3451,40.3833,40531.0
2015-09-14 12:00:00,52.92,52.92,52.8,52.9,24715.0,40.3757,40.3757,40.2841,40.3604,24715.0
2015-09-14 12:30:00,52.9,52.94,52.83,52.85,39125.0,40.3604,40.3909,40.307,40.3222,39125.0
2015-09-14 13:00:00,52.85,52.88,52.8,52.85,27604.0,40.3222,40.3451,40.2841,40.3222,27604.0
2015-09-14 13:30:00,52.86,52.99,52.84,52.96,27111.0,40.3299,40.4291,40.3146,40.4062,27111.0
2015-09-14 14:00:00,52.96,52.99,52.91,52.94,45754.0,40.4062,40.4291,40.368,40.3909,45754.0
2015-09-14 14:30:00,52.93,52.98,52.9,52.93,39096.0,40.3833,40.4214,40.3604,40.3833,39096.0
2015-09-14 15:00:00,52.92,52.98,52.86,52.88,49822.0,40.3757,40.4214,40.3299,40.3451,49822.0
2015-09-14 15:30:00,52.88,52.91,52.78,52.91,120485.0,40.3451,40.368,40.2688,40.368,120485.0
2015-09-15 09:30:00,53.03,53.12,52.8,52.95,30133.0,40.4596,40.5282,40.2841,40.3985,30133.0
2015-09-15 10:00:00,52.93,53.15,52.92,53.12,50496.0,40.3833,40.5511,40.3757,40.5282,50496.0
2015-09-15 10:30:00,53.13,53.35,53.11,53.31,56272.0,40.5359,40.7037,40.5206,40.6732,56272.0
2015-09-15 11:00:00,53.33,53.34,53.22,53.27,27259.0,40.6885,40.6961,40.6045,40.6427,27259.0
2015-09-15 11:30:00,53.28,53.3,53.17,53.21,17883.0,40.6503,40.6656,40.5664,40.5969,17883.0
2015-09-15 12:00:00,53.21,53.34,53.21,53.29,24094.0,40.5969,40.6961,40.5969,40.6579,24094.0
2015-09-15 12:30:00,53.28,53.35,53.28,53.32,21142.0,40.6503,40.7037,40.6503,40.6808,21142.0
2015-09-15 13:00:00,53.31,53.5,53.29,53.47,19342.0,40.6732,40.8182,40.6579,40.7953,19342.0
2015-09-15 13:30:00,53.47,53.55,53.45,53.47,22594.0,40.7953,40.8563,40.78,40.7953,22594.0
2015-09-15 14:00:00,53.48,53.59,53.46,53.5,23176.0,40.8029,40.8868,40.7876,40.8182,23176.0
2015-09-15 14:30:00,53.5,53.58,53.48,53.58,28086.0,40.8182,40.8792,40.8029,40.8792,28086.0
2015-09-15 15:00:00,53.59,53.65,53.58,53.63,36104.0,40.8868,40.9326,40.8792,40.9174,36104.0
2015-09-15 15:30:00,53.63,53.64,53.44,53.49,95410.0,40.9174,40.925,40.7724,40.8105,95410.0
2015-09-16 09:30:00,53.48,53.48,53.24,53.37,23042.0,40.8029,40.8029,40.6198,40.719,23042.0
2015-09-16 10:00:00,53.36,53.59,53.32,53.45,25517.0,40.7114,40.8868,40.6808,40.78,25517.0
2015-09-16 10:30:00,53.42,53.51,53.39,53.43,116402.0,40.7571,40.8258,40.7342,40.7648,116402.0
2015-09-16 11:00:00,53.44,53.63,53.41,53.61,21122.0,40.7724,40.9174,40.7495,40.9021,21122.0
2015-09-16 11:30:00,53.62,53.68,53.57,53.68,14612.0,40.9097,40.9555,40.8716,40.9555,14612.0
2015-09-16 12:00:00,53.69,53.73,53.66,53.68,12818.0,40.9631,40.9936,40.9402,40.9555,12818.0
2015-09-16 12:30:00,53.69,53.76,53.64,53.73,14927.0,40.9631,41.0165,40.925,40.9936,14927.0
2015-09-16 13:00:00,53.73,53.73,53.64,53.68,16118.0,40.9936,40.9936,40.925,40.9555,16118.0
2015-09-16 13:30:00,53.68,53.78,53.68,53.78,13829.0,40.9555,41.0318,40.9555,41.0318,13829.0
2015-09-16 14:00:00,53.78,53.78,53.57,53.6,13508.0,41.0318,41.0318,40.8716,40.8945,13508.0
2015-09-16 14:30:00,53.6,53.73,53.55,53.72,32300.0,40.8945,40.9936,40.8563,40.986,32300.0
2015-09-16 15:00:00,53.72,53.81,53.69,53.8,38738.0,40.986,41.0547,40.9631,41.0471,38738.0
2015-09-16 15:30:00,53.8,53.86,53.76,53.8,85387.0,41.0471,41.0928,41.0165,41.0471,85387.0
2015-09-17 09:30:00,53.93,54.01,53.81,54.01,56995.0,41.1462,41.2073,41.0547,41.2073,56995.0
2015-09-17 10:00:00,54.0,54.25,54.0,54.15,32979.0,41.1996,41.3904,41.1996,41.3141,32979.0
2015-09-17 10:30:00,54.13,54.25,54.1,54.23,29483.0,41.2988,41.3904,41.2759,41.3751,29483.0
2015-09-17 11:00:00,54.24,54.29,54.22,54.26,27397.0,41.3828,41.4209,41.3675,41.398,27397.0
2015-09-17 11:30:00,54.26,54.26,54.05,54.05,49558.0,41.398,41.398,41.2378,41.2378,49558.0
2015-09-17 12:00:00,54.04,54.13,54.0,54.13,31846.0,41.2302,41.2988,41.1996,41.2988,31846.0
2015-09-17 12:30:00,54.13,54.27,54.12,54.24,30484.0,41.2988,41.4056,41.2912,41.3828,30484.0
2015-09-17 13:00:00,54.24,54.41,54.21,54.34,34576.0,41.3828,41.5125,41.3599,41.4591,34576.0
2015-09-17 13:30:00,54.34,54.36,54.29,54.31,57150.0,41.4591,41.4743,41.4209,41.4362,57150.0
2015-09-17 14:00:00,54.34,54.48,53.9,54.07,51228.0,41.4591,41.5659,41.1234,41.2531,51228.0
2015-09-17 14:30:00,54.08,54.45,54.07,54.31,81884.0,41.2607,41.543,41.2531,41.4362,81884.0
2015-09-17 15:00:00,54.32,54.36,53.62,53.82,76161.0,41.4438,41.4743,40.9097,41.0623,76161.0
2015-09-17 15:30:00,53.82,53.93,53.64,53.72,170129.0,41.0623,41.1462,40.925,40.986,170129.0
2015-09-18 09:30:00,53.0,53.36,52.97,53.27,192089.0,40.4367,40.7114,40.4138,40.6427,192089.0
2015-09-18 10:00:00,53.25,53.54,53.22,53.45,61804.0,40.6274,40.8487,40.6045,40.78,61804.0
2015-09-18 10:30:00,53.45,53.48,53.24,53.39,27263.0,40.78,40.8029,40.6198,40.7342,27263.0
2015-09-18 11:00:00,53.38,53.47,53.36,53.36,28723.0,40.7266,40.7953,40.7114,40.7114,28723.0
2015-09-18 11:30:00,53.35,53.51,53.28,53.45,21633.0,40.7037,40.8258,40.6503,40.78,21633.0
2015-09-18 12:00:00,53.45,53.46,53.18,53.25,29733.0,40.78,40.7876,40.574,40.6274,29733.0
2015-09-18 12:30:00,53.25,53.25,53.1,53.14,38037.0,40.6274,40.6274,40.513,40.5435,38037.0
2015-09-18 13:00:00,53.13,53.2,53.02,53.1,33055.0,40.5359,40.5893,40.4519,40.513,33055.0
2015-09-18 13:30:00,53.09,53.19,53.02,53.04,36587.0,40.5054,40.5817,40.4519,40.4672,36587.0
2015-09-18 14:00:00,53.04,53.16,53.03,53.12,49993.0,40.4672,40.5588,40.4596,40.5282,49993.0
2015-09-18 14:30:00,53.12,53.15,52.98,53.08,36298.0,40.5282,40.5511,40.4214,40.4977,36298.0
2015-09-18 15:00:00,53.08,53.11,52.84,52.91,55418.0,40.4977,40.5206,40.3146,40.368,55418.0
2015-09-18 15:30:00,52.9,52.92,52.7,52.81,142402.0,40.3604,40.3757,40.2078,40.2917,142402.0
2015-09-21 09:30:00,53.1,53.46,52.88,53.18,39048.0,40.513,40.7876,40.3451,40.574,39048.0
2015-09-21 10:00:00,53.2,53.5,53.17,53.47,25851.0,40.5893,40.8182,40.5664,40.7953,25851.0
2015-09-21 10:30:00,53.49,53.67,53.49,53.51,21825.0,40.8105,40.9479,40.8105,40.8258,21825.0
2015-09-21 11:00:00,53.52,53.58,53.47,53.55,17401.0,40.8334,40.8792,40.7953,40.8563,17401.0
2015-09-21 11:30:00,53.54,53.56,53.28,53.32,41824.0,40.8487,40.8639,40.6503,40.6808,41824.0
2015-09-21 12:00:00,53.32,53.33,53.13,53.29,24621.0,40.6808,40.6885,40.5359,40.6579,24621.0
2015-09-21 12:30:00,53.27,53.27,53.11,53.16,44797.0,40.6427,40.6427,40.5206,40.5588,44797.0
2015-09-21 13:00:00,53.15,53.3,53.13,53.26,27508.0,40.5511,40.6656,40.5359,40.6351,27508.0
2015-09-21 13:30:00,53.25,53.29,53.2,53.25,36133.0,40.6274,40.6579,40.5893,40.6274,36133.0
2015-09-21 14:00:00,53.25,53.3,53.18,53.18,52188.0,40.6274,40.6656,40.574,40.574,52188.0
2015-09-21 14:30:00,53.18,53.45,53.14,53.4,40968.0,40.574,40.78,40.5435,40.7419,40968.0
2015-09-21 15:00:00,53.41,53.46,53.36,53.42,37617.0,40.7495,40.7876,40.7114,40.7571,37617.0
2015-09-21 15:30:00,53.42,53.45,53.26,53.41,78183.0,40.7571,40.78,40.6351,40.7495,78183.0
2015-09-22 09:30:00,52.82,53.32,52.71,52.87,29831.0,40.2994,40.6808,40.2154,40.3375,29831.0
2015-09-22 10:00:00,52.84,52.9,52.77,52.84,37577.0,40.3146,40.3604,40.2612,40.3146,37577.0
2015-09-22 10:30:00,52.82,52.82,52.6,52.69,31959.0,40.2994,40.2994,40.1315,40.2002,31959.0
2015-09-22 11:00:00,52.67,52.77,52.65,52.69,29662.0,40.1849,40.2612,40.1697,40.2002,29662.0
2015-09-22 11:30:00,52.68,52.81,52.66,52.77,19114.0,40.1925,40.2917,40.1773,40.2612,19114.0
2015-09-22 12:00:00,52.76,52.9,52.71,52.8,22929.0,40.2536,40.3604,40.2154,40.2841,22929.0
2015-09-22 12:30:00,52.8,52.81,52.63,52.64,23500.0,40.2841,40.2917,40.1544,40.162,23500.0
2015-09-22 13:00:00,52.64,52.8,52.63,52.66,29725.0,40.162,40.2841,40.1544,40.1773,29725.0
2015-09-22 13:30:00,52.67,52.83,52.67,52.79,32434.0,40.1849,40.307,40.1849,40.2765,32434.0
2015-09-22 14:00:00,52.78,52.83,52.71,52.81,43632.0,40.2688,40.307,40.2154,40.2917,43632.0
2015-09-22 14:30:00,52.82,52.88,52.71,52.81,44158.0,40.2994,40.3451,40.2154,40.2917,44158.0
2015-09-22 15:00:00,52.81,52.85,52.73,52.83,44383.0,40.2917,40.3222,40.2307,40.307,44383.0
2015-09-22 15:30:00,52.84,52.99,52.84,52.9,87805.0,40.3146,40.4291,40.3146,40.3604,87805.0
2015-09-23 09:30:00,52.9,53.21,52.86,53.16,37171.0,40.3604,40.5969,40.3299,40.5588,37171.0
2015-09-23 10:00:00,53.14,53.23,53.07,53.18,35406.0,40.5435,40.6122,40.4901,40.574,35406.0
2015-09-23 10:30:00,53.17,53.25,53.09,53.18,24025.0,40.5664,40.6274,40.5054,40.574,24025.0
2015-09-23 11:00:00,53.18,53.18,52.88,52.92,20171.0,40.574,40.574,40.3451,40.3757,20171.0
2015-09-23 11:30:00,52.92,52.96,52.83,52.9,14199.0,40.3757,40.4062,40.307,40.3604,14199.0
2015-09-23 12:00:00,52.88,52.96,52.8,52.95,16116.0,40.3451,40.4062,40.2841,40.3985,16116.0
2015-09-23 12:30:00,52.95,52.99,52.92,52.93,16038.0,40.3985,40.4291,40.3757,40.3833,16038.0
2015-09-23 13:00:00,52.93,53.02,52.87,52.9,18188.0,40.3833,40.4519,40.3375,40.3604,18188.0
2015-09-23 13:30:00,52.92,53.13,52.91,53.08,20852.0,40.3757,40.5359,40.368,40.4977,20852.0
2015-09-23 14:00:00,53.11,53.3,53.11,53.18,21917.0,40.5206,40.6656,40.5206,40.574,21917.0
2015-09-23 14:30:00,53.18,53.24,53.02,53.08,19437.0,40.574,40.6198,40.4519,40.4977,19437.0
2015-09-23 15:00:00,53.09,53.12,52.99,53.06,30571.0,40.5054,40.5282,40.4291,40.4825,30571.0
2015-09-23 15:30:00,53.07,53.13,53.01,53.06,52945.0,40.4901,40.5359,40.4443,40.4825,52945.0
2015-09-24 09:30:00,52.64,53.03,52.64,52.82,27085.0,40.162,40.4596,40.162,40.2994,27085.0
2015-09-24 10:00:00,52.82,52.88,52.66,52.71,23656.0,40.2994,40.3451,40.1773,40.2154,23656.0
2015-09-24 10:30:00,52.72,52.89,52.72,52.77,39716.0,40.2231,40.3528,40.2231,40.2612,39716.0
2015-09-24 11:00:00,52.76,52.89,52.64,52.81,22504.0,40.2536,40.3528,40.162,40.2917,22504.0
2015-09-24 11:30:00,52.82,53.01,52.79,52.99,37864.0,40.2994,40.4443,40.2765,40.4291,37864.0
2015-09-24 12:00:00,52.98,53.05,52.92,52.98,14850.0,40.4214,40.4748,40.3757,40.4214,14850.0
2015-09-24 12:30:00,52.99,53.1,52.86,52.87,20683.0,40.4291,40.513,40.3299,40.3375,20683.0
2015-09-24 13:00:00,52.87,52.92,52.81,52.86,31957.0,40.3375,40.3757,40.2917,40.3299,31957.0
2015-09-24 13:30:00,52.88,53.04,52.87,52.97,21806.0,40.3451,40.4672,40.3375,40.4138,21806.0
2015-09-24 14:00:00,52.97,53.11,52.93,53.05,19095.0,40.4138,40.5206,40.3833,40.4748,19095.0
2015-09-24 14:30:00,53.05,53.26,52.99,53.19,22618.0,40.4748,40.6351,40.4291,40.5817,22618.0
2015-09-24 15:00:00,53.2,53.26,53.02,53.23,33643.0,40.5893,40.6351,40.4519,40.6122,33643.0
2015-09-24 15:30:00,53.22,53.33,53.16,53.25,96136.0,40.6045,40.6885,40.5588,40.6274,96136.0
2015-09-25 09:30:00,53.65,53.84,53.17,53.75,16283.0,40.9326,41.0776,40.5664,41.0089,16283.0
2015-09-25 10:00:00,53.67,53.69,53.55,53.57,20802.0,40.9479,40.9631,40.8563,40.8716,20802.0
2015-09-25 10:30:00,53.56,53.81,53.55,53.8,20205.0,40.8639,41.0547,40.8563,41.0471,20205.0
2015-09-25 11:00:00,53.79,53.81,53.69,53.74,17749.0,41.0394,41.0547,40.9631,41.0013,17749.0
2015-09-25 11:30:00,53.74,53.8,53.69,53.78,8244.0,41.0013,41.0471,40.9631,41.0318,8244.0
2015-09-25 12:00:00,53.78,53.83,53.68,53.7,16028.0,41.0318,41.0699,40.9555,40.9708,16028.0
2015-09-25 12:30:00,53.7,53.82,53.7,53.77,15211.0,40.9708,41.0623,40.9708,41.0242,15211.0
2015-09-25 13:00:00,53.78,53.92,53.78,53.83,22363.0,41.0318,41.1386,41.0318,41.0699,22363.0
2015-09-25 13:30:00,53.83,53.94,53.81,53.89,27462.0,41.0699,41.1539,41.0547,41.1157,27462.0
2015-09-25 14:00:00,53.89,53.95,53.68,53.7,51860.0,41.1157,41.1615,40.9555,40.9708,51860.0
2015-09-25 14:30:00,53.69,53.73,53.46,53.59,38394.0,40.9631,40.9936,40.7876,40.8868,38394.0
2015-09-25 15:00:00,53.6,53.6,53.29,53.45,30793.0,40.8945,40.8945,40.6579,40.78,30793.0
2015-09-25 15:30:00,53.42,53.57,53.4,53.47,94482.0,40.7571,40.8716,40.7419,40.7953,94482.0
2015-09-28 09:30:00,53.3,53.37,53.15,53.33,29208.0,40.6656,40.719,40.5511,40.6885,29208.0
2015-09-28 10:00:00,53.3,53.31,53.18,53.24,20949.0,40.6656,40.6732,40.574,40.6198,20949.0
2015-09-28 10:30:00,53.25,53.25,53.02,53.15,26460.0,40.6274,40.6274,40.4519,40.5511,26460.0
2015-09-28 11:00:00,53.17,53.27,53.06,53.09,13988.0,40.5664,40.6427,40.4825,40.5054,13988.0
2015-09-28 11:30:00,53.11,53.24,53.05,53.19,26170.0,40.5206,40.6198,40.4748,40.5817,26170.0
2015-09-28 12:00:00,53.19,53.22,53.07,53.13,17891.0,40.5817,40.6045,40.4901,40.5359,17891.0
2015-09-28 12:30:00,53.12,53.12,52.93,52.94,15736.0,40.5282,40.5282,40.3833,40.3909,15736.0
2015-09-28 13:00:00,52.92,53.05,52.91,52.97,16575.0,40.3757,40.4748,40.368,40.4138,16575.0
2015-09-28 13:30:00,52.98,53.05,52.88,52.88,23306.0,40.4214,40.4748,40.3451,40.3451,23306.0
2015-09-28 14:00:00,52.89,52.9,52.71,52.76,36738.0,40.3528,40.3604,40.2154,40.2536,36738.0
2015-09-28 14:30:00,52.75,52.89,52.72,52.76,20344.0,40.246,40.3528,40.2231,40.2536,20344.0
2015-09-28 15:00:00,52.78,52.9,52.74,52.85,69711.0,40.2688,40.3604,40.2383,40.3222,69711.0
2015-09-28 15:30:00,52.86,53.05,52.86,52.89,70693.0,40.3299,40.4748,40.3299,40.3528,70693.0
2015-09-29 09:30:00,52.98,53.0,52.63,52.96,39563.0,40.4214,40.4367,40.1544,40.4062,39563.0
2015-09-29 10:00:00,53.01,53.08,52.78,53.01,40703.0,40.4443,40.4977,40.2688,40.4443,40703.0
2015-09-29 10:30:00,53.02,53.05,52.83,52.95,18101.0,40.4519,40.4748,40.307,40.3985,18101.0
2015-09-29 11:00:00,52.95,53.05,52.83,52.93,20541.0,40.3985,40.4748,40.307,40.3833,20541.0
2015-09-29 11:30:00,52.89,52.99,52.77,52.95,10716.0,40.3528,40.4291,40.2612,40.3985,10716.0
2015-09-29 12:00:00,52.94,52.94,52.77,52.92,15681.0,40.3909,40.3909,40.2612,40.3757,15681.0
2015-09-29 12:30:00,52.92,52.95,52.8,52.82,13501.0,40.3757,40.3985,40.2841,40.2994,13501.0
2015-09-29 13:00:00,52.85,53.03,52.84,53.0,27097.0,40.3222,40.4596,40.3146,40.4367,27097.0
2015-09-29 13:30:00,53.0,53.04,52.95,53.0,20460.0,40.4367,40.4672,40.3985,40.4367,20460.0
2015-09-29 14:00:00,53.03,53.17,52.96,53.16,26876.0,40.4596,40.5664,40.4062,40.5588,26876.0
2015-09-29 14:30:00,53.15,53.17,53.03,53.03,18751.0,40.5511,40.5664,40.4596,40.4596,18751.0
2015-09-29 15:00:00,53.03,53.07,52.95,52.97,22250.0,40.4596,40.4901,40.3985,40.4138,22250.0
2015-09-29 15:30:00,52.98,53.34,52.98,53.25,83878.0,40.4214,40.6961,40.4214,40.6274,83878.0
2015-09-30 09:30:00,53.65,53.89,53.38,53.44,36832.0,40.9326,41.1157,40.7266,40.7724,36832.0
2015-09-30 10:00:00,53.43,53.65,53.38,53.55,22885.0,40.7648,40.9326,40.7266,40.8563,22885.0
2015-09-30 10:30:00,53.55,53.66,53.53,53.57,22496.0,40.8563,40.9402,40.8411,40.8716,22496.0
2015-09-30 11:00:00,53.55,53.7,53.51,53.7,17387.0,40.8563,40.9708,40.8258,40.9708,17387.0
2015-09-30 11:30:00,53.68,53.69,53.45,53.47,20956.0,40.9555,40.9631,40.78,40.7953,20956.0
2015-09-30 12:00:00,53.48,53.54,53.39,53.47,21168.0,40.8029,40.8487,40.7342,40.7953,21168.0
2015-09-30 12:30:00,53.46,53.49,53.31,53.36,19980.0,40.7876,40.8105,40.6732,40.7114,19980.0
2015-09-30 13:00:00,53.36,53.47,53.36,53.45,9719.0,40.7114,40.7953,40.7114,40.78,9719.0
2015-09-30 13:30:00,53.47,53.53,53.43,53.52,12658.0,40.7953,40.8411,40.7648,40.8334,12658.0
2015-09-30 14:00:00,53.52,53.63,53.48,53.62,28402.0,40.8334,40.9174,40.8029,40.9097,28402.0
2015-09-30 14:30:00,53.63,53.66,53.52,53.66,30349.0,40.9174,40.9402,40.8334,40.9402,30349.0
2015-09-30 15:00:00,53.67,53.69,53.57,53.62,36625.0,40.9479,40.9631,40.8716,40.9097,36625.0
2015-09-30 15:30:00,53.63,53.81,53.63,53.8,200536.0,40.9174,41.0547,40.9174,41.0471,200536.0
2015-10-01 09:30:00,53.9,53.95,53.46,53.46,32371.0,41.1234,41.1615,40.7876,40.7876,32371.0
2015-10-01 10:00:00,53.42,53.61,53.32,53.5,42634.0,40.7571,40.9021,40.6808,40.8182,42634.0
2015-10-01 10:30:00,53.5,53.51,53.26,53.28,30229.0,40.8182,40.8258,40.6351,40.6503,30229.0
2015-10-01 11:00:00,53.28,53.38,53.15,53.15,38526.0,40.6503,40.7266,40.5511,40.5511,38526.0
2015-10-01 11:30:00,53.17,53.2,52.89,52.94,28948.0,40.5664,40.5893,40.3528,40.3909,28948.0
2015-10-01 12:00:00,52.9,53.0,52.78,52.94,22475.0,40.3604,40.4367,40.2688,40.3909,22475.0
2015-10-01 12:30:00,52.94,53.09,52.93,53.06,27285.0,40.3909,40.5054,40.3833,40.4825,27285.0
2015-10-01 13:00:00,53.06,53.13,53.0,53.08,26903.0,40.4825,40.5359,40.4367,40.4977,26903.0
2015-10-01 13:30:00,53.09,53.37,53.09,53.36,34094.0,40.5054,40.719,40.5054,40.7114,34094.0
2015-10-01 14:00:00,53.37,53.46,53.29,53.39,45474.0,40.719,40.7876,40.6579,40.7342,45474.0
2015-10-01 14:30:00,53.42,53.44,53.33,53.41,23629.0,40.7571,40.7724,40.6885,40.7495,23629.0
2015-10-01 15:00:00,53.41,53.46,53.35,53.37,56193.0,40.7495,40.7876,40.7037,40.719,56193.0
2015-10-01 15:30:00,53.37,53.57,53.24,53.53,155325.0,40.719,40.8716,40.6198,40.8411,155325.0
2015-10-02 09:30:00,52.8,53.0,52.65,52.94,53449.0,40.2841,40.4367,40.1697,40.3909,53449.0
2015-10-02 10:00:00,52.89,52.96,52.63,52.75,44080.0,40.3528,40.4062,40.1544,40.246,44080.0
2015-10-02 10:30:00,52.73,53.09,52.71,53.09,38071.0,40.2307,40.5054,40.2154,40.5054,38071.0
2015-10-02 11:00:00,53.09,53.12,52.89,53.01,33369.0,40.5054,40.5282,40.3528,40.4443,33369.0
2015-10-02 11:30:00,53.03,53.17,53.0,53.14,24122.0,40.4596,40.5664,40.4367,40.5435,24122.0
2015-10-02 12:00:00,53.14,53.34,53.09,53.27,27215.0,40.5435,40.6961,40.5054,40.6427,27215.0
2015-10-02 12:30:00,53.28,53.49,53.28,53.43,35767.0,40.6503,40.8105,40.6503,40.7648,35767.0
2015-10-02 13:00:00,53.45,53.58,53.42,53.53,27388.0,40.78,40.8792,40.7571,40.8411,27388.0
2015-10-02 13:30:00,53.57,53.59,53.43,53.51,47915.0,40.8716,40.8868,40.7648,40.8258,47915.0
2015-10-02 14:00:00,53.51,53.62,53.49,53.6,25817.0,40.8258,40.9097,40.8105,40.8945,25817.0
2015-10-02 14:30:00,53.62,53.66,53.49,53.49,23358.0,40.9097,40.9402,40.8105,40.8105,23358.0
2015-10-02 15:00:00,53.48,53.81,53.47,53.81,47856.0,40.8029,41.0547,40.7953,41.0547,47856.0
2015-10-02 15:30:00,53.81,54.08,53.8,54.03,156011.0,41.0547,41.2607,41.0471,41.2225,156011.0
2015-10-05 09:30:00,54.59,55.0,54.56,54.84,42780.0,41.6498,41.9626,41.6269,41.8405,42780.0
2015-10-05 10:00:00,54.85,54.89,54.73,54.73,41278.0,41.8482,41.8787,41.7566,41.7566,41278.0
2015-10-05 10:30:00,54.72,54.72,54.65,54.65,17952.0,41.749,41.749,41.6956,41.6956,17952.0
2015-10-05 11:00:00,54.64,54.79,54.64,54.72,14527.0,41.6879,41.8024,41.6879,41.749,14527.0
2015-10-05 11:30:00,54.72,54.72,54.57,54.72,49055.0,41.749,41.749,41.6345,41.749,49055.0
2015-10-05 12:00:00,54.72,54.85,54.71,54.74,21600.0,41.749,41.8482,41.7413,41.7642,21600.0
2015-10-05 12:30:00,54.73,54.83,54.69,54.83,18668.0,41.7566,41.8329,41.7261,41.8329,18668.0
2015-10-05 13:00:00,54.84,54.96,54.84,54.91,31126.0,41.8405,41.9321,41.8405,41.8939,31126.0
2015-10-05 13:30:00,54.9,54.9,54.81,54.82,18083.0,41.8863,41.8863,41.8176,41.8253,18083.0
2015-10-05 14:00:00,54.82,54.89,54.76,54.89,20638.0,41.8253,41.8787,41.7795,41.8787,20638.0
2015-10-05 14:30:00,54.87,54.95,54.8,54.87,25517.0,41.8634,41.9245,41.81,41.8634,25517.0
2015-10-05 15:00:00,54.87,54.94,54.85,54.92,32844.0,41.8634,41.9168,41.8482,41.9016,32844.0
2015-10-05 15:30:00,54.92,55.08,54.9,55.05,127484.0,41.9016,42.0236,41.8863,42.0008,127484.0
2015-10-06 09:30:00,54.86,55.01,54.67,54.94,50214.0,41.8558,41.9702,41.7108,41.9168,50214.0
2015-10-06 10:00:00,54.94,54.98,54.81,54.84,34090.0,41.9168,41.9473,41.8176,41.8405,34090.0
2015-10-06 10:30:00,54.84,54.9,54.75,54.83,23727.0,41.8405,41.8863,41.7719,41.8329,23727.0
2015-10-06 11:00:00,54.84,54.97,54.83,54.9,23930.0,41.8405,41.9397,41.8329,41.8863,23930.0
2015-10-06 11:30:00,54.9,54.92,54.73,54.76,20177.0,41.8863,41.9016,41.7566,41.7795,20177.0
2015-10-06 12:00:00,54.77,54.82,54.67,54.67,16130.0,41.7871,41.8253,41.7108,41.7108,16130.0
2015-10-06 12:30:00,54.66,54.75,54.62,54.73,16521.0,41.7032,41.7719,41.6727,41.7566,16521.0
2015-10-06 13:00:00,54.73,54.77,54.68,54.69,14324.0,41.7566,41.7871,41.7185,41.7261,14324.0
2015-10-06 13:30:00,54.67,54.68,54.62,54.66,15141.0,41.7108,41.7185,41.6727,41.7032,15141.0
2015-10-06 14:00:00,54.63,54.7,54.58,54.68,22329.0,41.6803,41.7337,41.6422,41.7185,22329.0
2015-10-06 14:30:00,54.69,54.75,54.6,54.62,22551.0,41.7261,41.7719,41.6574,41.6727,22551.0
2015-10-06 15:00:00,54.61,54.69,54.59,54.67,24179.0,41.665,41.7261,41.6498,41.7108,24179.0
2015-10-06 15:30:00,54.67,54.71,54.57,54.64,69668.0,41.7108,41.7413,41.6345,41.6879,69668.0
2015-10-07 09:30:00,54.98,55.21,54.82,55.16,25912.0,41.9473,42.1228,41.8253,42.0847,25912.0
2015-10-07 10:00:00,55.18,55.34,55.16,55.17,36422.0,42.0999,42.222,42.0847,42.0923,36422.0
2015-10-07 10:30:00,55.16,55.16,54.89,54.94,47523.0,42.0847,42.0847,41.8787,41.9168,47523.0
2015-10-07 11:00:00,54.92,54.95,54.75,54.77,30372.0,41.9016,41.9245,41.7719,41.7871,30372.0
2015-10-07 11:30:00,54.76,54.89,54.75,54.86,14468.0,41.7795,41.8787,41.7719,41.8558,14468.0
2015-10-07 12:00:00,54.87,54.89,54.76,54.77,12413.0,41.8634,41.8787,41.7795,41.7871,12413.0
2015-10-07 12:30:00,54.76,54.94,54.75,54.9,14421.0,41.7795,41.9168,41.7719,41.8863,14421.0
2015-10-07 13:00:00,54.9,55.04,54.87,54.98,12746.0,41.8863,41.9931,41.8634,41.9473,12746.0
2015-10-07 13:30:00,54.98,55.18,54.98,55.11,19094.0,41.9473,42.0999,41.9473,42.0465,19094.0
2015-10-07 14:00:00,55.12,55.24,55.08,55.14,20306.0,42.0542,42.1457,42.0236,42.0694,20306.0
2015-10-07 14:30:00,55.14,55.18,55.04,55.06,17665.0,42.0694,42.0999,41.9931,42.0084,17665.0
2015-10-07 15:00:00,55.07,55.18,55.02,55.09,25273.0,42.016,42.0999,41.9779,42.0313,25273.0
2015-10-07 15:30:00,55.1,55.27,55.08,55.26,46224.0,42.0389,42.1686,42.0236,42.161,46224.0
2015-10-08 09:30:00,55.26,55.61,55.15,55.53,58630.0,42.161,42.428,42.077,42.367,58630.0
2015-10-08 10:00:00,55.52,55.57,55.46,55.56,24212.0,42.3593,42.3975,42.3136,42.3899,24212.0
2015-10-08 10:30:00,55.55,55.69,55.55,55.62,12962.0,42.3822,42.489,42.3822,42.4356,12962.0
2015-10-08 11:00:00,55.62,55.75,55.55,55.73,17511.0,42.4356,42.5348,42.3822,42.5196,17511.0
2015-10-08 11:30:00,55.73,55.85,55.73,55.79,14700.0,42.5196,42.6111,42.5196,42.5653,14700.0
2015-10-08 12:00:00,55.78,55.81,55.72,55.78,18318.0,42.5577,42.5806,42.5119,42.5577,18318.0
2015-10-08 12:30:00,55.79,55.9,55.75,55.77,23215.0,42.5653,42.6493,42.5348,42.5501,23215.0
2015-10-08 13:00:00,55.77,55.78,55.62,55.64,13400.0,42.5501,42.5577,42.4356,42.4509,13400.0
2015-10-08 13:30:00,55.64,55.7,55.62,55.69,15762.0,42.4509,42.4967,42.4356,42.489,15762.0
2015-10-08 14:00:00,55.71,55.87,55.63,55.75,25856.0,42.5043,42.6264,42.4433,42.5348,25856.0
2015-10-08 14:30:00,55.76,56.04,55.76,56.04,18257.0,42.5424,42.7561,42.5424,42.7561,18257.0
2015-10-08 15:00:00,56.01,56.14,56.0,56.05,30295.0,42.7332,42.8324,42.7256,42.7637,30295.0
2015-10-08 15:30:00,56.06,56.23,56.04,56.22,108289.0,42.7713,42.901,42.7561,42.8934,108289.0
2015-10-09 09:30:00,56.28,56.46,56.1,56.4,19149.0,42.9392,43.0765,42.8019,43.0307,19149.0
2015-10-09 10:00:00,56.39,56.44,56.29,56.33,35990.0,43.0231,43.0613,42.9468,42.9773,35990.0
2015-10-09 10:30:00,56.34,56.45,56.33,56.4,20603.0,42.985,43.0689,42.9773,43.0307,20603.0
2015-10-09 11:00:00,56.41,56.44,56.31,56.35,15529.0,43.0384,43.0613,42.9621,42.9926,15529.0
2015-10-09 11:30:00,56.37,56.37,56.24,56.28,18504.0,43.0079,43.0079,42.9087,42.9392,18504.0
2015-10-09 12:00:00,56.3,56.32,56.21,56.23,19402.0,42.9544,42.9697,42.8858,42.901,19402.0
2015-10-09 12:30:00,56.22,56.22,56.11,56.18,19577.0,42.8934,42.8934,42.8095,42.8629,19577.0
2015-10-09 13:00:00,56.17,56.2,56.05,56.16,17195.0,42.8553,42.8782,42.7637,42.8476,17195.0
2015-10-09 13:30:00,56.16,56.18,56.07,56.09,26612.0,42.8476,42.8629,42.779,42.7942,26612.0
2015-10-09 14:00:00,56.08,56.09,55.98,56.03,25015.0,42.7866,42.7942,42.7103,42.7484,25015.0
2015-10-09 14:30:00,56.03,56.04,55.97,56.02,18887.0,42.7484,42.7561,42.7027,42.7408,18887.0
2015-10-09 15:00:00,56.01,56.04,55.98,56.02,18944.0,42.7332,42.7561,42.7103,42.7408,18944.0
2015-10-09 15:30:00,56.03,56.2,56.03,56.17,72200.0,42.7484,42.8782,42.7484,42.8553,72200.0
2015-10-12 09:30:00,56.15,56.46,56.11,56.46,42703.0,42.84,43.0765,42.8095,43.0765,42703.0
2015-10-12 10:00:00,56.46,56.62,56.44,56.52,29940.0,43.0765,43.1986,43.0613,43.1223,29940.0
2015-10-12 10:30:00,56.51,56.7,56.51,56.64,18347.0,43.1147,43.2596,43.1147,43.2139,18347.0
2015-10-12 11:00:00,56.64,56.86,56.63,56.86,22984.0,43.2139,43.3817,43.2062,43.3817,22984.0
2015-10-12 11:30:00,56.86,56.86,56.67,56.76,23855.0,43.3817,43.3817,43.2367,43.3054,23855.0
2015-10-12 12:00:00,56.76,56.77,56.67,56.71,24560.0,43.3054,43.313,43.2367,43.2673,24560.0
2015-10-12 12:30:00,56.71,56.71,56.58,56.63,12884.0,43.2673,43.2673,43.1681,43.2062,12884.0
2015-10-12 13:00:00,56.63,56.63,56.53,56.56,11037.0,43.2062,43.2062,43.1299,43.1528,11037.0
2015-10-12 13:30:00,56.57,56.6,56.47,56.47,16971.0,43.1604,43.1833,43.0841,43.0841,16971.0
2015-10-12 14:00:00,56.48,56.55,56.46,56.47,16543.0,43.0918,43.1452,43.0765,43.0841,16543.0
2015-10-12 14:30:00,56.47,56.59,56.47,56.59,13746.0,43.0841,43.1757,43.0841,43.1757,13746.0
2015-10-12 15:00:00,56.59,56.59,56.51,56.56,27185.0,43.1757,43.1757,43.1147,43.1528,27185.0
2015-10-12 15:30:00,56.56,56.7,56.55,56.67,78855.0,43.1528,43.2596,43.1452,43.2367,78855.0
2015-10-13 09:30:00,56.52,56.61,56.01,56.49,36799.0,43.1223,43.191,42.7332,43.0994,36799.0
2015-10-13 10:00:00,56.5,56.65,56.47,56.65,44118.0,43.107,43.2215,43.0841,43.2215,44118.0
2015-10-13 10:30:00,56.65,56.7,56.45,56.52,22300.0,43.2215,43.2596,43.0689,43.1223,22300.0
2015-10-13 11:00:00,56.51,56.55,56.46,56.53,26972.0,43.1147,43.1452,43.0765,43.1299,26972.0
2015-10-13 11:30:00,56.54,56.66,56.54,56.57,19922.0,43.1376,43.2291,43.1376,43.1604,19922.0
2015-10-13 12:00:00,56.55,56.58,56.37,56.47,69203.0,43.1452,43.1681,43.0079,43.0841,69203.0
2015-10-13 12:30:00,56.47,56.47,56.16,56.17,43189.0,43.0841,43.0841,42.8476,42.8553,43189.0
2015-10-13 13:00:00,56.17,56.19,56.04,56.04,23718.0,42.8553,42.8705,42.7561,42.7561,23718.0
2015-10-13 13:30:00,56.05,56.05,55.88,55.95,106883.0,42.7637,42.7637,42.634,42.6874,106883.0
2015-10-13 14:00:00,55.96,56.06,55.92,55.95,32640.0,42.695,42.7713,42.6645,42.6874,32640.0
2015-10-13 14:30:00,55.94,56.04,55.89,56.04,21762.0,42.6798,42.7561,42.6416,42.7561,21762.0
2015-10-13 15:00:00,56.04,56.07,55.93,55.96,25194.0,42.7561,42.779,42.6722,42.695,25194.0
2015-10-13 15:30:00,55.96,56.0,55.87,55.95,71019.0,42.695,42.7256,42.6264,42.6874,71019.0
2015-10-14 09:30:00,56.02,56.19,55.64,56.19,21737.0,42.7408,42.8705,42.4509,42.8705,21737.0
2015-10-14 10:00:00,56.13,56.19,55.94,55.96,22774.0,42.8247,42.8705,42.6798,42.695,22774.0
2015-10-14 10:30:00,55.98,56.02,55.85,55.94,45691.0,42.7103,42.7408,42.6111,42.6798,45691.0
2015-10-14 11:00:00,55.95,56.0,55.89,55.98,30935.0,42.6874,42.7256,42.6416,42.7103,30935.0
2015-10-14 11:30:00,55.97,56.06,55.93,56.04,29309.0,42.7027,42.7713,42.6722,42.7561,29309.0
2015-10-14 12:00:00,56.04,56.09,55.86,55.9,14359.0,42.7561,42.7942,42.6187,42.6493,14359.0
2015-10-14 12:30:00,55.9,55.99,55.88,55.94,15186.0,42.6493,42.7179,42.634,42.6798,15186.0
2015-10-14 13:00:00,55.94,56.0,55.87,55.98,46469.0,42.6798,42.7256,42.6264,42.7103,46469.0
2015-10-14 13:30:00,55.98,56.01,55.85,55.87,23900.0,42.7103,42.7332,42.6111,42.6264,23900.0
2015-10-14 14:00:00,55.88,55.94,55.7,55.7,50886.0,42.634,42.6798,42.4967,42.4967,50886.0
2015-10-14 14:30:00,55.7,55.75,55.61,55.68,45056.0,42.4967,42.5348,42.428,42.4814,45056.0
2015-10-14 15:00:00,55.68,55.77,55.65,55.66,39182.0,42.4814,42.5501,42.4585,42.4662,39182.0
2015-10-14 15:30:00,55.66,55.74,55.61,55.72,117839.0,42.4662,42.5272,42.428,42.5119,117839.0
2015-10-15 09:30:00,56.06,56.12,55.62,55.64,38438.0,42.7713,42.8171,42.4356,42.4509,38438.0
2015-10-15 10:00:00,55.67,56.04,55.63,55.92,30243.0,42.4738,42.7561,42.4433,42.6645,30243.0
2015-10-15 10:30:00,55.91,56.06,55.86,55.97,16772.0,42.6569,42.7713,42.6187,42.7027,16772.0
2015-10-15 11:00:00,55.95,56.04,55.94,55.98,12345.0,42.6874,42.7561,42.6798,42.7103,12345.0
2015-10-15 11:30:00,56.0,56.02,55.78,55.8,16166.0,42.7256,42.7408,42.5577,42.573,16166.0
2015-10-15 12:00:00,55.78,55.92,55.78,55.87,18716.0,42.5577,42.6645,42.5577,42.6264,18716.0
2015-10-15 12:30:00,55.88,55.88,55.77,55.82,21514.0,42.634,42.634,42.5501,42.5882,21514.0
2015-10-15 13:00:00,55.82,56.04,55.79,55.99,28348.0,42.5882,42.7561,42.5653,42.7179,28348.0
2015-10-15 13:30:00,55.98,56.06,55.93,56.05,19118.0,42.7103,42.7713,42.6722,42.7637,19118.0
2015-10-15 14:00:00,56.06,56.16,56.03,56.09,17930.0,42.7713,42.8476,42.7484,42.7942,17930.0
2015-10-15 14:30:00,56.1,56.31,56.1,56.28,41577.0,42.8019,42.9621,42.8019,42.9392,41577.0
2015-10-15 15:00:00,56.28,56.33,56.24,56.3,42109.0,42.9392,42.9773,42.9087,42.9544,42109.0
2015-10-15 15:30:00,56.31,56.54,56.26,56.51,120499.0,42.9621,43.1376,42.9239,43.1147,120499.0
2015-10-16 09:30:00,56.82,56.91,56.63,56.84,72744.0,43.3512,43.4198,43.2062,43.3664,72744.0
2015-10-16 10:00:00,56.93,56.93,56.73,56.83,21712.0,43.4351,43.4351,43.2825,43.3588,21712.0
2015-10-16 10:30:00,56.81,56.83,56.71,56.78,14151.0,43.3436,43.3588,43.2673,43.3207,14151.0
2015-10-16 11:00:00,56.79,56.91,56.77,56.87,11801.0,43.3283,43.4198,43.313,43.3893,11801.0
2015-10-16 11:30:00,56.9,56.99,56.86,56.98,8879.0,43.4122,43.4809,43.3817,43.4733,8879.0
2015-10-16 12:00:00,56.99,56.99,56.75,56.75,12017.0,43.4809,43.4809,43.2978,43.2978,12017.0
2015-10-16 12:30:00,56.75,56.82,56.71,56.81,18646.0,43.2978,43.3512,43.2673,43.3436,18646.0
2015-10-16 13:00:00,56.81,56.82,56.71,56.71,14957.0,43.3436,43.3512,43.2673,43.2673,14957.0
2015-10-16 13:30:00,56.71,56.71,56.5,56.5,15872.0,43.2673,43.2673,43.107,43.107,15872.0
2015-10-16 14:00:00,56.51,56.64,56.49,56.61,30650.0,43.1147,43.2139,43.0994,43.191,30650.0
2015-10-16 14:30:00,56.62,56.77,56.57,56.75,26168.0,43.1986,43.313,43.1604,43.2978,26168.0
2015-10-16 15:00:00,56.75,56.79,56.66,56.77,20764.0,43.2978,43.3283,43.2291,43.313,20764.0
2015-10-16 15:30:00,56.78,56.92,56.78,56.89,68591.0,43.3207,43.4275,43.3207,43.4046,68591.0
2015-10-19 09:30:00,56.79,57.01,56.67,56.98,18195.0,43.3283,43.4961,43.2367,43.4733,18195.0
2015-10-19 10:00:00,56.99,56.99,56.86,56.89,14580.0,43.4809,43.4809,43.3817,43.4046,14580.0
2015-10-19 10:30:00,56.88,56.94,56.82,56.94,24053.0,43.397,43.4427,43.3512,43.4427,24053.0
2015-10-19 11:00:00,56.97,57.01,56.88,56.99,13816.0,43.4656,43.4961,43.397,43.4809,13816.0
2015-10-19 11:30:00,56.99,57.13,56.98,57.08,22967.0,43.4809,43.5877,43.4733,43.5496,22967.0
2015-10-19 12:00:00,57.08,57.11,57.07,57.09,43681.0,43.5496,43.5724,43.5419,43.5572,43681.0
2015-10-19 12:30:00,57.09,57.14,57.09,57.13,7350.0,43.5572,43.5953,43.5572,43.5877,7350.0
2015-10-19 13:00:00,57.13,57.16,57.11,57.15,12107.0,43.5877,43.6106,43.5724,43.603,12107.0
2015-10-19 13:30:00,57.15,57.3,57.12,57.26,38565.0,43.603,43.7174,43.5801,43.6869,38565.0
2015-10-19 14:00:00,57.26,57.27,57.18,57.21,14799.0,43.6869,43.6945,43.6258,43.6487,14799.0
2015-10-19 14:30:00,57.21,57.29,57.2,57.23,15384.0,43.6487,43.7098,43.6411,43.664,15384.0
2015-10-19 15:00:00,57.23,57.34,57.22,57.33,20460.0,43.664,43.7479,43.6564,43.7403,20460.0
2015-10-19 15:30:00,57.33,57.39,57.26,57.38,47396.0,43.7403,43.7861,43.6869,43.7784,47396.0
2015-10-20 09:30:00,57.52,57.74,57.43,57.62,28303.0,43.8853,44.0531,43.8166,43.9615,28303.0
2015-10-20 10:00:00,57.57,57.62,57.44,57.55,5950.0,43.9234,43.9615,43.8242,43.9081,5950.0
2015-10-20 10:30:00,57.55,57.78,57.5,57.78,14062.0,43.9081,44.0836,43.87,44.0836,14062.0
2015-10-20 11:00:00,57.79,57.79,57.67,57.71,25639.0,44.0913,44.0913,43.9997,44.0302,25639.0
2015-10-20 11:30:00,57.7,57.75,57.54,57.6,15723.0,44.0226,44.0607,43.9005,43.9463,15723.0
2015-10-20 12:00:00,57.58,57.75,57.58,57.73,9640.0,43.931,44.0607,43.931,44.0455,9640.0
2015-10-20 12:30:00,57.73,57.74,57.57,57.61,11682.0,44.0455,44.0531,43.9234,43.9539,11682.0
2015-10-20 13:00:00,57.61,57.75,57.59,57.71,14403.0,43.9539,44.0607,43.9387,44.0302,14403.0
2015-10-20 13:30:00,57.71,57.73,57.65,57.7,19069.0,44.0302,44.0455,43.9844,44.0226,19069.0
2015-10-20 14:00:00,57.69,57.76,57.67,57.75,22273.0,44.015,44.0684,43.9997,44.0607,22273.0
2015-10-20 14:30:00,57.76,57.78,57.69,57.76,19618.0,44.0684,44.0836,44.015,44.0684,19618.0
2015-10-20 15:00:00,57.77,57.82,57.71,57.79,17566.0,44.076,44.1141,44.0302,44.0913,17566.0
2015-10-20 15:30:00,57.79,57.79,57.68,57.73,44721.0,44.0913,44.0913,44.0073,44.0455,44721.0
2015-10-21 09:30:00,58.0,58.0,57.81,57.92,19475.0,44.2515,44.2515,44.1065,44.1904,19475.0
2015-10-21 10:00:00,57.88,58.15,57.86,58.08,18177.0,44.1599,44.3659,44.1447,44.3125,18177.0
2015-10-21 10:30:00,58.08,58.16,58.05,58.16,20913.0,44.3125,44.3735,44.2896,44.3735,20913.0
2015-10-21 11:00:00,58.16,58.28,58.11,58.23,22671.0,44.3735,44.4651,44.3354,44.427,22671.0
2015-10-21 11:30:00,58.23,58.31,58.2,58.28,17705.0,44.427,44.488,44.4041,44.4651,17705.0
2015-10-21 12:00:00,58.28,58.29,58.19,58.25,12528.0,44.4651,44.4727,44.3964,44.4422,12528.0
2015-10-21 12:30:00,58.24,58.26,58.12,58.12,18594.0,44.4346,44.4498,44.343,44.343,18594.0
2015-10-21 13:00:00,58.11,58.18,58.0,58.02,32600.0,44.3354,44.3888,44.2515,44.2667,32600.0
2015-10-21 13:30:00,58.02,58.07,57.93,58.0,33948.0,44.2667,44.3049,44.1981,44.2515,33948.0
2015-10-21 14:00:00,57.98,58.05,57.91,58.05,23412.0,44.2362,44.2896,44.1828,44.2896,23412.0
2015-10-21 14:30:00,58.04,58.29,58.03,58.29,25417.0,44.282,44.4727,44.2744,44.4727,25417.0
2015-10-21 15:00:00,58.3,58.33,58.05,58.1,43433.0,44.4804,44.5032,44.2896,44.3278,43433.0
2015-10-21 15:30:00,58.09,58.09,57.91,57.98,119024.0,44.3201,44.3201,44.1828,44.2362,119024.0
2015-10-22 09:30:00,58.18,58.46,58.09,58.26,44684.0,44.3888,44.6024,44.3201,44.4498,44684.0
2015-10-22 10:00:00,58.22,58.47,58.21,58.42,28870.0,44.4193,44.6101,44.4117,44.5719,28870.0
2015-10-22 10:30:00,58.39,58.65,58.35,58.65,25017.0,44.549,44.7474,44.5185,44.7474,25017.0
2015-10-22 11:00:00,58.65,58.74,58.47,58.5,24202.0,44.7474,44.8161,44.6101,44.633,24202.0
2015-10-22 11:30:00,58.52,58.84,58.52,58.75,19118.0,44.6482,44.8924,44.6482,44.8237,19118.0
2015-10-22 12:00:00,58.74,58.89,58.67,58.84,28957.0,44.8161,44.9305,44.7627,44.8924,28957.0
2015-10-22 12:30:00,58.84,58.88,58.75,58.82,29937.0,44.8924,44.9229,44.8237,44.8771,29937.0
2015-10-22 13:00:00,58.81,58.96,58.81,58.91,21655.0,44.8695,44.9839,44.8695,44.9458,21655.0
2015-10-22 13:30:00,58.9,58.92,58.83,58.85,22920.0,44.9381,44.9534,44.8847,44.9,22920.0
2015-10-22 14:00:00,58.83,58.85,58.57,58.6,32578.0,44.8847,44.9,44.6864,44.7092,32578.0
2015-10-22 14:30:00,58.6,58.64,58.52,58.62,59394.0,44.7092,44.7398,44.6482,44.7245,59394.0
2015-10-22 15:00:00,58.61,58.7,58.52,58.7,29457.0,44.7169,44.7855,44.6482,44.7855,29457.0
2015-10-22 15:30:00,58.68,58.81,58.62,58.77,171275.0,44.7703,44.8695,44.7245,44.8389,171275.0
2015-10-23 09:30:00,59.14,59.2,58.77,59.16,33669.0,45.1212,45.167,44.8389,45.1365,33669.0
2015-10-23 10:00:00,59.14,59.17,58.93,58.94,20371.0,45.1212,45.1441,44.961,44.9687,20371.0
2015-10-23 10:30:00,58.9,58.9,58.73,58.82,17809.0,44.9381,44.9381,44.8084,44.8771,17809.0
2015-10-23 11:00:00,58.8,58.94,58.72,58.73,18337.0,44.8618,44.9687,44.8008,44.8084,18337.0
2015-10-23 11:30:00,58.72,58.85,58.66,58.75,17450.0,44.8008,44.9,44.755,44.8237,17450.0
2015-10-23 12:00:00,58.73,58.84,58.73,58.83,16228.0,44.8084,44.8924,44.8084,44.8847,16228.0
2015-10-23 12:30:00,58.82,58.82,58.74,58.8,16575.0,44.8771,44.8771,44.8161,44.8618,16575.0
2015-10-23 13:00:00,58.78,58.86,58.75,58.84,18177.0,44.8466,44.9076,44.8237,44.8924,18177.0
2015-10-23 13:30:00,58.85,58.87,58.8,58.82,23255.0,44.9,44.9152,44.8618,44.8771,23255.0
2015-10-23 14:00:00,58.82,58.88,58.76,58.88,30964.0,44.8771,44.9229,44.8313,44.9229,30964.0
2015-10-23 14:30:00,58.86,59.05,58.85,59.02,22105.0,44.9076,45.0526,44.9,45.0297,22105.0
2015-10-23 15:00:00,59.01,59.07,58.96,59.0,48318.0,45.0221,45.0678,44.9839,45.0144,48318.0
2015-10-23 15:30:00,59.01,59.05,58.93,59.04,110510.0,45.0221,45.0526,44.961,45.0449,110510.0
2015-10-26 09:30:00,59.18,59.25,58.93,59.13,35556.0,45.1518,45.2052,44.961,45.1136,35556.0
2015-10-26 10:00:00,59.11,59.22,58.98,59.05,25864.0,45.0984,45.1823,44.9992,45.0526,25864.0
2015-10-26 10:30:00,59.01,59.05,58.88,58.92,16828.0,45.0221,45.0526,44.9229,44.9534,16828.0
2015-10-26 11:00:00,58.92,59.05,58.9,59.04,14533.0,44.9534,45.0526,44.9381,45.0449,14533.0
2015-10-26 11:30:00,59.05,59.24,59.04,59.21,19953.0,45.0526,45.1975,45.0449,45.1746,19953.0
2015-10-26 12:00:00,59.21,59.26,59.11,59.26,15286.0,45.1746,45.2128,45.0984,45.2128,15286.0
2015-10-26 12:30:00,59.25,59.27,59.2,59.23,18775.0,45.2052,45.2204,45.167,45.1899,18775.0
2015-10-26 13:00:00,59.23,59.25,59.11,59.25,21172.0,45.1899,45.2052,45.0984,45.2052,21172.0
2015-10-26 13:30:00,59.25,59.35,59.21,59.26,32505.0,45.2052,45.2815,45.1746,45.2128,32505.0
2015-10-26 14:00:00,59.23,59.33,59.13,59.14,17200.0,45.1899,45.2662,45.1136,45.1212,17200.0
2015-10-26 14:30:00,59.15,59.21,59.09,59.14,41896.0,45.1289,45.1746,45.0831,45.1212,41896.0
2015-10-26 15:00:00,59.15,59.22,59.14,59.16,21085.0,45.1289,45.1823,45.1212,45.1365,21085.0
2015-10-26 15:30:00,59.16,59.19,59.1,59.16,55288.0,45.1365,45.1594,45.0907,45.1365,55288.0
2015-10-27 09:30:00,58.85,59.31,58.78,58.96,28512.0,44.9,45.2509,44.8466,44.9839,28512.0
2015-10-27 10:00:00,58.97,59.02,58.75,58.82,30847.0,44.9915,45.0297,44.8237,44.8771,30847.0
2015-10-27 10:30:00,58.84,58.97,58.82,58.95,23469.0,44.8924,44.9915,44.8771,44.9763,23469.0
2015-10-27 11:00:00,58.94,59.11,58.92,59.01,23115.0,44.9687,45.0984,44.9534,45.0221,23115.0
2015-10-27 11:30:00,59.0,59.21,58.96,59.13,23517.0,45.0144,45.1746,44.9839,45.1136,23517.0
2015-10-27 12:00:00,59.13,59.19,59.03,59.17,17288.0,45.1136,45.1594,45.0373,45.1441,17288.0
2015-10-27 12:30:00,59.17,59.24,58.99,59.0,25390.0,45.1441,45.1975,45.0068,45.0144,25390.0
2015-10-27 13:00:00,58.97,58.97,58.8,58.92,41404.0,44.9915,44.9915,44.8618,44.9534,41404.0
2015-10-27 13:30:00,58.93,59.28,58.93,59.14,82759.0,44.961,45.2281,44.961,45.1212,82759.0
2015-10-27 14:00:00,59.13,59.28,59.11,59.11,52106.0,45.1136,45.2281,45.0984,45.0984,52106.0
2015-10-27 14:30:00,59.11,59.14,59.05,59.09,58330.0,45.0984,45.1212,45.0526,45.0831,58330.0
2015-10-27 15:00:00,59.09,59.2,59.03,59.2,52895.0,45.0831,45.167,45.0373,45.167,52895.0
2015-10-27 15:30:00,59.2,59.34,59.14,59.2,295919.0,45.167,45.2738,45.1212,45.167,295919.0
2015-10-28 09:30:00,59.34,59.66,59.05,59.66,74411.0,45.2738,45.518,45.0526,45.518,74411.0
2015-10-28 10:00:00,59.66,60.02,59.66,60.0,36195.0,45.518,45.7926,45.518,45.7774,36195.0
2015-10-28 10:30:00,60.02,60.39,60.01,60.39,30158.0,45.7926,46.0749,45.785,46.0749,30158.0
2015-10-28 11:00:00,60.38,60.47,60.27,60.35,53846.0,46.0673,46.136,45.9834,46.0444,53846.0
2015-10-28 11:30:00,60.35,60.41,60.33,60.39,27148.0,46.0444,46.0902,46.0292,46.0749,27148.0
2015-10-28 12:00:00,60.38,60.39,60.19,60.25,30274.0,46.0673,46.0749,45.9223,45.9681,30274.0
2015-10-28 12:30:00,60.25,60.27,60.18,60.24,37108.0,45.9681,45.9834,45.9147,45.9605,37108.0
2015-10-28 13:00:00,60.23,60.24,60.15,60.21,53912.0,45.9529,45.9605,45.8918,45.9376,53912.0
2015-10-28 13:30:00,60.2,60.31,60.18,60.24,72775.0,45.93,46.0139,45.9147,45.9605,72775.0
2015-10-28 14:00:00,60.24,60.26,59.76,59.95,89365.0,45.9605,45.9758,45.5943,45.7392,89365.0
2015-10-28 14:30:00,60.0,60.4,59.76,60.28,40922.0,45.7774,46.0826,45.5943,45.991,40922.0
2015-10-28 15:00:00,60.28,60.47,60.2,60.44,75415.0,45.991,46.136,45.93,46.1131,75415.0
2015-10-28 15:30:00,60.46,60.85,60.44,60.79,169005.0,46.1283,46.4259,46.1131,46.3801,169005.0
2015-10-29 09:30:00,60.77,60.99,60.51,60.74,40388.0,46.3649,46.5327,46.1665,46.342,40388.0
2015-10-29 10:00:00,60.65,60.89,60.5,60.54,40859.0,46.2733,46.4564,46.1589,46.1894,40859.0
2015-10-29 10:30:00,60.55,60.75,60.5,60.69,28652.0,46.197,46.3496,46.1589,46.3038,28652.0
2015-10-29 11:00:00,60.73,60.75,60.6,60.63,23156.0,46.3343,46.3496,46.2352,46.258,23156.0
2015-10-29 11:30:00,60.63,60.88,60.63,60.86,21506.0,46.258,46.4488,46.258,46.4335,21506.0
2015-10-29 12:00:00,60.89,61.02,60.86,60.99,16819.0,46.4564,46.5556,46.4335,46.5327,16819.0
2015-10-29 12:30:00,61.0,61.03,60.85,60.89,21392.0,46.5403,46.5632,46.4259,46.4564,21392.0
2015-10-29 13:00:00,60.89,61.07,60.88,61.04,11889.0,46.4564,46.5937,46.4488,46.5709,11889.0
2015-10-29 13:30:00,61.05,61.08,60.94,61.07,13464.0,46.5785,46.6014,46.4946,46.5937,13464.0
2015-10-29 14:00:00,61.05,61.21,61.04,61.19,17418.0,46.5785,46.7006,46.5709,46.6853,17418.0
2015-10-29 14:30:00,61.19,61.2,61.02,61.16,18880.0,46.6853,46.6929,46.5556,46.6624,18880.0
2015-10-29 15:00:00,61.16,61.29,61.11,61.22,50032.0,46.6624,46.7616,46.6243,46.7082,50032.0
2015-10-29 15:30:00,61.23,61.38,61.14,61.19,82945.0,46.7158,46.8303,46.6472,46.6853,82945.0
2015-10-30 09:30:00,61.18,61.32,60.83,60.83,26963.0,46.6777,46.7845,46.4106,46.4106,26963.0
2015-10-30 10:00:00,60.87,60.92,60.72,60.85,32481.0,46.4412,46.4793,46.3267,46.4259,32481.0
2015-10-30 10:30:00,60.84,60.97,60.82,60.96,26988.0,46.4183,46.5175,46.403,46.5098,26988.0
2015-10-30 11:00:00,60.97,61.08,60.95,61.05,34224.0,46.5175,46.6014,46.5022,46.5785,34224.0
2015-10-30 11:30:00,61.05,61.06,60.95,60.98,24917.0,46.5785,46.5861,46.5022,46.5251,24917.0
2015-10-30 12:00:00,60.98,60.99,60.8,60.8,21730.0,46.5251,46.5327,46.3877,46.3877,21730.0
2015-10-30 12:30:00,60.79,60.89,60.77,60.86,20031.0,46.3801,46.4564,46.3649,46.4335,20031.0
2015-10-30 13:00:00,60.87,60.9,60.76,60.82,17146.0,46.4412,46.464,46.3572,46.403,17146.0
2015-10-30 13:30:00,60.8,60.82,60.65,60.65,28160.0,46.3877,46.403,46.2733,46.2733,28160.0
2015-10-30 14:00:00,60.66,60.75,60.43,60.46,34887.0,46.2809,46.3496,46.1055,46.1283,34887.0
2015-10-30 14:30:00,60.46,60.46,60.24,60.24,40690.0,46.1283,46.1283,45.9605,45.9605,40690.0
2015-10-30 15:00:00,60.24,60.37,60.21,60.24,44467.0,45.9605,46.0597,45.9376,45.9605,44467.0
2015-10-30 15:30:00,60.24,60.41,60.21,60.22,103945.0,45.9605,46.0902,45.9376,45.9452,103945.0
2015-11-02 09:30:00,60.62,60.9,60.53,60.56,46465.0,46.2504,46.464,46.1818,46.2046,46465.0
2015-11-02 10:00:00,60.63,60.65,60.44,60.56,19943.0,46.258,46.2733,46.1131,46.2046,19943.0
2015-11-02 10:30:00,60.53,60.64,60.45,60.6,14007.0,46.1818,46.2657,46.1207,46.2352,14007.0
2015-11-02 11:00:00,60.59,60.72,60.53,60.6,17056.0,46.2275,46.3267,46.1818,46.2352,17056.0
2015-11-02 11:30:00,60.61,60.62,60.46,60.57,12251.0,46.2428,46.2504,46.1283,46.2123,12251.0
2015-11-02 12:00:00,60.58,60.64,60.5,60.56,14062.0,46.2199,46.2657,46.1589,46.2046,14062.0
2015-11-02 12:30:00,60.53,60.66,60.51,60.65,15127.0,46.1818,46.2809,46.1665,46.2733,15127.0
2015-11-02 13:00:00,60.66,60.67,60.53,60.62,11029.0,46.2809,46.2886,46.1818,46.2504,11029.0
2015-11-02 13:30:00,60.62,60.67,60.55,60.64,17122.0,46.2504,46.2886,46.197,46.2657,17122.0
2015-11-02 14:00:00,60.66,60.73,60.64,60.67,16349.0,46.2809,46.3343,46.2657,46.2886,16349.0
2015-11-02 14:30:00,60.68,60.74,60.65,60.73,51269.0,46.2962,46.342,46.2733,46.3343,51269.0
2015-11-02 15:00:00,60.76,60.84,60.75,60.8,41033.0,46.3572,46.4183,46.3496,46.3877,41033.0
2015-11-02 15:30:00,60.8,60.82,60.55,60.56,120172.0,46.3877,46.403,46.197,46.2046,120172.0
2015-11-03 09:30:00,60.66,60.88,60.22,60.28,41069.0,46.2809,46.4488,45.9452,45.991,41069.0
2015-11-03 10:00:00,60.3,60.52,60.3,60.49,14039.0,46.0063,46.1741,46.0063,46.1512,14039.0
2015-11-03 10:30:00,60.46,60.5,60.43,60.44,12866.0,46.1283,46.1589,46.1055,46.1131,12866.0
2015-11-03 11:00:00,60.45,60.48,60.39,60.47,15783.0,46.1207,46.1436,46.0749,46.136,15783.0
2015-11-03 11:30:00,60.49,60.6,60.47,60.6,14694.0,46.1512,46.2352,46.136,46.2352,14694.0
2015-11-03 12:00:00,60.59,60.59,60.48,60.51,13116.0,46.2275,46.2275,46.1436,46.1665,13116.0
2015-11-03 12:30:00,60.51,60.54,60.45,60.52,17931.0,46.1665,46.1894,46.1207,46.1741,17931.0
2015-11-03 13:00:00,60.52,60.55,60.38,60.38,18744.0,46.1741,46.197,46.0673,46.0673,18744.0
2015-11-03 13:30:00,60.38,60.53,60.35,60.37,37679.0,46.0673,46.1818,46.0444,46.0597,37679.0
2015-11-03 14:00:00,60.37,60.5,60.36,60.49,35680.0,46.0597,46.1589,46.052,46.1512,35680.0
2015-11-03 14:30:00,60.49,60.55,60.41,60.47,34455.0,46.1512,46.197,46.0902,46.136,34455.0
2015-11-03 15:00:00,60.48,60.51,60.4,60.43,41911.0,46.1436,46.1665,46.0826,46.1055,41911.0
2015-11-03 15:30:00,60.43,60.44,60.26,60.34,110885.0,46.1055,46.1131,45.9758,46.0368,110885.0
2015-11-04 09:30:00,60.26,60.76,60.12,60.22,29001.0,45.9758,46.3572,45.8689,45.9452,29001.0
2015-11-04 10:00:00,60.26,60.48,60.19,60.19,17878.0,45.9758,46.1436,45.9223,45.9223,17878.0
2015-11-04 10:30:00,60.17,60.29,60.13,60.14,29300.0,45.9071,45.9986,45.8766,45.8842,29300.0
2015-11-04 11:00:00,60.15,60.33,60.14,60.21,35245.0,45.8918,46.0292,45.8842,45.9376,35245.0
2015-11-04 11:30:00,60.27,60.39,60.23,60.36,19947.0,45.9834,46.0749,45.9529,46.052,19947.0
2015-11-04 12:00:00,60.36,60.6,60.34,60.46,15787.0,46.052,46.2352,46.0368,46.1283,15787.0
2015-11-04 12:30:00,60.46,60.48,60.39,60.42,13272.0,46.1283,46.1436,46.0749,46.0978,13272.0
2015-11-04 13:00:00,60.42,60.43,60.27,60.36,16177.0,46.0978,46.1055,45.9834,46.052,16177.0
2015-11-04 13:30:00,60.35,60.39,60.26,60.3,7230.0,46.0444,46.0749,45.9758,46.0063,7230.0
2015-11-04 14:00:00,60.3,60.37,60.21,60.21,13437.0,46.0063,46.0597,45.9376,45.9376,13437.0
2015-11-04 14:30:00,60.22,60.39,60.22,60.38,20445.0,45.9452,46.0749,45.9452,46.0673,20445.0
2015-11-04 15:00:00,60.38,60.42,60.29,60.39,22057.0,46.0673,46.0978,45.9986,46.0749,22057.0
2015-11-04 15:30:00,60.39,60.46,60.28,60.45,56671.0,46.0749,46.1283,45.991,46.1207,56671.0
2015-11-05 09:30:00,60.53,60.73,60.49,60.7,20239.0,46.1818,46.3343,46.1512,46.3115,20239.0
2015-11-05 10:00:00,60.68,60.75,60.6,60.62,18360.0,46.2962,46.3496,46.2352,46.2504,18360.0
2015-11-05 10:30:00,60.57,60.61,60.46,60.61,20301.0,46.2123,46.2428,46.1283,46.2428,20301.0
2015-11-05 11:00:00,60.61,60.7,60.56,60.66,11333.0,46.2428,46.3115,46.2046,46.2809,11333.0
2015-11-05 11:30:00,60.63,60.63,60.38,60.39,18120.0,46.258,46.258,46.0673,46.0749,18120.0
2015-11-05 12:00:00,60.4,60.46,60.32,60.46,15328.0,46.0826,46.1283,46.0215,46.1283,15328.0
2015-11-05 12:30:00,60.46,60.46,60.37,60.44,9592.0,46.1283,46.1283,46.0597,46.1131,9592.0
2015-11-05 13:00:00,60.45,60.53,60.39,60.43,13739.0,46.1207,46.1818,46.0749,46.1055,13739.0
2015-11-05 13:30:00,60.44,60.59,60.44,60.59,7543.0,46.1131,46.2275,46.1131,46.2275,7543.0
2015-11-05 14:00:00,60.6,60.62,60.52,60.56,13662.0,46.2352,46.2504,46.1741,46.2046,13662.0
2015-11-05 14:30:00,60.56,60.64,60.54,60.62,13238.0,46.2046,46.2657,46.1894,46.2504,13238.0
2015-11-05 15:00:00,60.62,60.76,60.58,60.76,16709.0,46.2504,46.3572,46.2199,46.3572,16709.0
2015-11-05 15:30:00,60.76,60.77,60.55,60.58,84587.0,46.3572,46.3649,46.197,46.2199,84587.0
2015-11-06 09:30:00,60.61,61.12,60.61,60.68,32061.0,46.2428,46.6319,46.2428,46.2962,32061.0
2015-11-06 10:00:00,60.7,60.71,60.35,60.39,25307.0,46.3115,46.3191,46.0444,46.0749,25307.0
2015-11-06 10:30:00,60.42,60.75,60.38,60.57,25086.0,46.0978,46.3496,46.0673,46.2123,25086.0
2015-11-06 11:00:00,60.58,60.6,60.42,60.46,15399.0,46.2199,46.2352,46.0978,46.1283,15399.0
2015-11-06 11:30:00,60.49,60.65,60.48,60.48,16582.0,46.1512,46.2733,46.1436,46.1436,16582.0
2015-11-06 12:00:00,60.5,60.59,60.45,60.51,18143.0,46.1589,46.2275,46.1207,46.1665,18143.0
2015-11-06 12:30:00,60.49,60.54,60.43,60.45,25058.0,46.1512,46.1894,46.1055,46.1207,25058.0
2015-11-06 13:00:00,60.44,60.57,60.44,60.55,10444.0,46.1131,46.2123,46.1131,46.197,10444.0
2015-11-06 13:30:00,60.55,60.74,60.49,60.72,39596.0,46.197,46.342,46.1512,46.3267,39596.0
2015-11-06 14:00:00,60.73,60.84,60.7,60.8,33907.0,46.3343,46.4183,46.3115,46.3877,33907.0
2015-11-06 14:30:00,60.79,60.8,60.66,60.74,71416.0,46.3801,46.3877,46.2809,46.342,71416.0
2015-11-06 15:00:00,60.74,60.78,60.63,60.64,32407.0,46.342,46.3725,46.258,46.2657,32407.0
2015-11-06 15:30:00,60.66,60.85,60.66,60.84,56080.0,46.2809,46.4259,46.2809,46.4183,56080.0
2015-11-09 09:30:00,60.72,60.89,60.31,60.47,19102.0,46.3267,46.4564,46.0139,46.136,19102.0
2015-11-09 10:00:00,60.46,60.6,60.44,60.49,8113.0,46.1283,46.2352,46.1131,46.1512,8113.0
2015-11-09 10:30:00,60.47,60.54,60.43,60.5,8291.0,46.136,46.1894,46.1055,46.1589,8291.0
2015-11-09 11:00:00,60.46,60.46,60.34,60.37,11595.0,46.1283,46.1283,46.0368,46.0597,11595.0
2015-11-09 11:30:00,60.39,60.41,60.26,60.28,5700.0,46.0749,46.0902,45.9758,45.991,5700.0
2015-11-09 12:00:00,60.24,60.33,60.2,60.32,9159.0,45.9605,46.0292,45.93,46.0215,9159.0
2015-11-09 12:30:00,60.26,60.4,60.26,60.38,16289.0,45.9758,46.0826,45.9758,46.0673,16289.0
2015-11-09 13:00:00,60.39,60.39,60.11,60.19,7954.0,46.0749,46.0749,45.8613,45.9223,7954.0
2015-11-09 13:30:00,60.18,60.21,60.12,60.15,17104.0,45.9147,45.9376,45.8689,45.8918,17104.0
2015-11-09 14:00:00,60.12,60.22,60.08,60.09,19161.0,45.8689,45.9452,45.8384,45.8461,19161.0
2015-11-09 14:30:00,60.11,60.17,60.01,60.03,24537.0,45.8613,45.9071,45.785,45.8003,24537.0
2015-11-09 15:00:00,60.02,60.13,59.98,60.13,21688.0,45.7926,45.8766,45.7621,45.8766,21688.0
2015-11-09 15:30:00,60.15,60.39,60.14,60.21,44478.0,45.8918,46.0749,45.8842,45.9376,44478.0
2015-11-10 09:30:00,60.23,60.54,60.21,60.34,19303.0,45.9529,46.1894,45.9376,46.0368,19303.0
2015-11-10 10:00:00,60.33,60.41,60.3,60.38,11727.0,46.0292,46.0902,46.0063,46.0673,11727.0
2015-11-10 10:30:00,60.38,60.48,60.35,60.48,13092.0,46.0673,46.1436,46.0444,46.1436,13092.0
2015-11-10 11:00:00,60.45,60.57,60.33,60.34,28417.0,46.1207,46.2123,46.0292,46.0368,28417.0
2015-11-10 11:30:00,60.36,60.46,60.36,60.42,15335.0,46.052,46.1283,46.052,46.0978,15335.0
2015-11-10 12:00:00,60.41,60.51,60.41,60.41,17006.0,46.0902,46.1665,46.0902,46.0902,17006.0
2015-11-10 12:30:00,60.4,60.5,60.35,60.47,15696.0,46.0826,46.1589,46.0444,46.136,15696.0
2015-11-10 13:00:00,60.46,60.49,60.4,60.47,10221.0,46.1283,46.1512,46.0826,46.136,10221.0
2015-11-10 13:30:00,60.48,60.51,60.42,60.49,22404.0,46.1436,46.1665,46.0978,46.1512,22404.0
2015-11-10 14:00:00,60.5,60.51,60.43,60.44,15716.0,46.1589,46.1665,46.1055,46.1131,15716.0
2015-11-10 14:30:00,60.45,60.52,60.44,60.5,39958.0,46.1207,46.1741,46.1131,46.1589,39958.0
2015-11-10 15:00:00,60.49,60.56,60.47,60.5,64704.0,46.1512,46.2046,46.136,46.1589,64704.0
2015-11-10 15:30:00,60.5,60.58,60.48,60.55,143699.0,46.1589,46.2199,46.1436,46.197,143699.0
2015-11-11 09:30:00,60.93,60.93,60.37,60.59,38108.0,46.4869,46.4869,46.0597,46.2275,38108.0
2015-11-11 10:00:00,60.59,60.64,60.54,60.59,23540.0,46.2275,46.2657,46.1894,46.2275,23540.0
2015-11-11 10:30:00,60.63,60.69,60.52,60.69,23577.0,46.258,46.3038,46.1741,46.3038,23577.0
2015-11-11 11:00:00,60.66,60.85,60.65,60.84,22870.0,46.2809,46.4259,46.2733,46.4183,22870.0
2015-11-11 11:30:00,60.84,60.9,60.81,60.84,27616.0,46.4183,46.464,46.3954,46.4183,27616.0
2015-11-11 12:00:00,60.84,60.84,60.75,60.83,30367.0,46.4183,46.4183,46.3496,46.4106,30367.0
2015-11-11 12:30:00,60.83,60.87,60.74,60.76,46361.0,46.4106,46.4412,46.342,46.3572,46361.0
2015-11-11 13:00:00,60.75,60.79,60.56,60.58,28410.0,46.3496,46.3801,46.2046,46.2199,28410.0
2015-11-11 13:30:00,60.58,60.67,60.51,60.57,15884.0,46.2199,46.2886,46.1665,46.2123,15884.0
2015-11-11 14:00:00,60.57,60.71,60.54,60.71,14716.0,46.2123,46.3191,46.1894,46.3191,14716.0
2015-11-11 14:30:00,60.72,60.72,60.59,60.6,16803.0,46.3267,46.3267,46.2275,46.2352,16803.0
2015-11-11 15:00:00,60.59,60.7,60.58,60.7,16773.0,46.2275,46.3115,46.2199,46.3115,16773.0
2015-11-11 15:30:00,60.7,60.73,60.65,60.68,38088.0,46.3115,46.3343,46.2733,46.2962,38088.0
2015-11-12 09:30:00,60.32,60.76,60.2,60.28,26021.0,46.0215,46.3572,45.93,45.991,26021.0
2015-11-12 10:00:00,60.26,60.26,60.08,60.25,11217.0,45.9758,45.9758,45.8384,45.9681,11217.0
2015-11-12 10:30:00,60.2,60.61,60.2,60.61,38217.0,45.93,46.2428,45.93,46.2428,38217.0
2015-11-12 11:00:00,60.58,60.66,60.46,60.51,15693.0,46.2199,46.2809,46.1283,46.1665,15693.0
2015-11-12 11:30:00,60.48,60.49,60.32,60.42,12803.0,46.1436,46.1512,46.0215,46.0978,12803.0
2015-11-12 12:00:00,60.4,60.41,60.16,60.21,6231.0,46.0826,46.0902,45.8995,45.9376,6231.0
2015-11-12 12:30:00,60.2,60.39,60.19,60.29,5373.0,45.93,46.0749,45.9223,45.9986,5373.0
2015-11-12 13:00:00,60.27,60.39,60.22,60.23,28438.0,45.9834,46.0749,45.9452,45.9529,28438.0
2015-11-12 13:30:00,60.26,60.35,60.18,60.25,9110.0,45.9758,46.0444,45.9147,45.9681,9110.0
2015-11-12 14:00:00,60.22,60.28,60.14,60.28,14750.0,45.9452,45.991,45.8842,45.991,14750.0
2015-11-12 14:30:00,60.28,60.31,60.02,60.11,15368.0,45.991,46.0139,45.7926,45.8613,15368.0
2015-11-12 15:00:00,60.11,60.24,60.1,60.21,28831.0,45.8613,45.9605,45.8537,45.9376,28831.0
2015-11-12 15:30:00,60.2,60.2,59.94,59.96,44827.0,45.93,45.93,45.7316,45.7469,44827.0
2015-11-13 09:30:00,59.81,60.17,59.81,59.99,42404.0,45.6324,45.9071,45.6324,45.7698,42404.0
2015-11-13 10:00:00,59.97,60.0,59.73,59.77,20083.0,45.7545,45.7774,45.5714,45.6019,20083.0
2015-11-13 10:30:00,59.81,59.86,59.71,59.74,15216.0,45.6324,45.6706,45.5561,45.579,15216.0
2015-11-13 11:00:00,59.75,59.91,59.65,59.88,11130.0,45.5866,45.7087,45.5103,45.6858,11130.0
2015-11-13 11:30:00,59.89,59.95,59.75,59.91,16398.0,45.6935,45.7392,45.5866,45.7087,16398.0
2015-11-13 12:00:00,59.89,60.07,59.87,59.94,10608.0,45.6935,45.8308,45.6782,45.7316,10608.0
2015-11-13 12:30:00,59.94,59.95,59.68,59.72,11985.0,45.7316,45.7392,45.5332,45.5638,11985.0
2015-11-13 13:00:00,59.74,59.77,59.67,59.73,13999.0,45.579,45.6019,45.5256,45.5714,13999.0
2015-11-13 13:30:00,59.72,59.73,59.6,59.67,9281.0,45.5638,45.5714,45.4722,45.5256,9281.0
2015-11-13 14:00:00,59.64,59.68,59.53,59.55,16497.0,45.5027,45.5332,45.4188,45.4341,16497.0
2015-11-13 14:30:00,59.56,59.58,59.44,59.47,26935.0,45.4417,45.4569,45.3501,45.373,26935.0
2015-11-13 15:00:00,59.5,59.6,59.48,59.49,19147.0,45.3959,45.4722,45.3806,45.3883,19147.0
2015-11-13 15:30:00,59.49,59.6,59.47,59.52,53466.0,45.3883,45.4722,45.373,45.4112,53466.0
2015-11-16 09:30:00,59.49,59.78,59.49,59.58,34799.0,45.3883,45.6095,45.3883,45.4569,34799.0
2015-11-16 10:00:00,59.58,59.63,59.45,59.46,26262.0,45.4569,45.4951,45.3578,45.3654,26262.0
2015-11-16 10:30:00,59.46,59.55,59.43,59.49,21636.0,45.3654,45.4341,45.3425,45.3883,21636.0
2015-11-16 11:00:00,59.52,59.74,59.52,59.56,15541.0,45.4112,45.579,45.4112,45.4417,15541.0
2015-11-16 11:30:00,59.58,59.75,59.58,59.66,14445.0,45.4569,45.5866,45.4569,45.518,14445.0
2015-11-16 12:00:00,59.67,59.84,59.65,59.84,15993.0,45.5256,45.6553,45.5103,45.6553,15993.0
2015-11-16 12:30:00,59.85,59.97,59.7,59.75,17561.0,45.6629,45.7545,45.5485,45.5866,17561.0
2015-11-16 13:00:00,59.76,59.84,59.73,59.75,13688.0,45.5943,45.6553,45.5714,45.5866,13688.0
2015-11-16 13:30:00,59.73,59.82,59.7,59.79,13082.0,45.5714,45.6401,45.5485,45.6172,13082.0
2015-11-16 14:00:00,59.82,59.84,59.74,59.76,17423.0,45.6401,45.6553,45.579,45.5943,17423.0
2015-11-16 14:30:00,59.77,59.91,59.77,59.89,21812.0,45.6019,45.7087,45.6019,45.6935,21812.0
2015-11-16 15:00:00,59.9,60.07,59.89,60.02,30153.0,45.7011,45.8308,45.6935,45.7926,30153.0
2015-11-16 15:30:00,60.03,60.27,60.03,60.27,121955.0,45.8003,45.9834,45.8003,45.9834,121955.0
2015-11-17 09:30:00,60.28,60.34,59.97,59.97,23832.0,45.991,46.0368,45.7545,45.7545,23832.0
2015-11-17 10:00:00,59.93,60.17,59.88,60.11,26002.0,45.724,45.9071,45.6858,45.8613,26002.0
2015-11-17 10:30:00,60.08,60.27,60.06,60.26,22675.0,45.8384,45.9834,45.8232,45.9758,22675.0
2015-11-17 11:00:00,60.27,60.42,60.22,60.35,34002.0,45.9834,46.0978,45.9452,46.0444,34002.0
2015-11-17 11:30:00,60.36,60.4,60.27,60.36,24045.0,46.052,46.0826,45.9834,46.052,24045.0
2015-11-17 12:00:00,60.35,60.44,60.33,60.35,16018.0,46.0444,46.1131,46.0292,46.0444,16018.0
2015-11-17 12:30:00,60.36,60.42,60.2,60.34,18070.0,46.052,46.0978,45.93,46.0368,18070.0
2015-11-17 13:00:00,60.33,60.37,60.15,60.19,17628.0,46.0292,46.0597,45.8918,45.9223,17628.0
2015-11-17 13:30:00,60.17,60.36,60.15,60.35,19690.0,45.9071,46.052,45.8918,46.0444,19690.0
2015-11-17 14:00:00,60.35,60.38,60.2,60.21,17046.0,46.0444,46.0673,45.93,45.9376,17046.0
2015-11-17 14:30:00,60.19,60.19,59.99,60.13,26432.0,45.9223,45.9223,45.7698,45.8766,26432.0
2015-11-17 15:00:00,60.14,60.14,59.86,59.94,38544.0,45.8842,45.8842,45.6706,45.7316,38544.0
2015-11-17 15:30:00,59.95,60.11,59.9,59.99,77956.0,45.7392,45.8613,45.7011,45.7698,77956.0
2015-11-18 09:30:00,60.26,60.31,60.07,60.2,26092.0,45.9758,46.0139,45.8308,45.93,26092.0
2015-11-18 10:00:00,60.2,60.42,60.16,60.22,15385.0,45.93,46.0978,45.8995,45.9452,15385.0
2015-11-18 10:30:00,60.2,60.41,60.16,60.39,14107.0,45.93,46.0902,45.8995,46.0749,14107.0
2015-11-18 11:00:00,60.35,60.54,60.3,60.49,30378.0,46.0444,46.1894,46.0063,46.1512,30378.0
2015-11-18 11:30:00,60.51,60.58,60.45,60.5,23999.0,46.1665,46.2199,46.1207,46.1589,23999.0
2015-11-18 12:00:00,60.49,60.7,60.46,60.65,25238.0,46.1512,46.3115,46.1283,46.2733,25238.0
2015-11-18 12:30:00,60.67,60.68,60.49,60.52,113933.0,46.2886,46.2962,46.1512,46.1741,113933.0
2015-11-18 13:00:00,60.52,60.55,60.45,60.47,38245.0,46.1741,46.197,46.1207,46.136,38245.0
2015-11-18 13:30:00,60.45,60.51,60.39,60.41,18841.0,46.1207,46.1665,46.0749,46.0902,18841.0
2015-11-18 14:00:00,60.42,60.54,60.37,60.5,55239.0,46.0978,46.1894,46.0597,46.1589,55239.0
2015-11-18 14:30:00,60.49,60.59,60.4,60.59,30575.0,46.1512,46.2275,46.0826,46.2275,30575.0
2015-11-18 15:00:00,60.58,60.58,60.43,60.47,53941.0,46.2199,46.2199,46.1055,46.136,53941.0
2015-11-18 15:30:00,60.48,60.56,60.46,60.53,180383.0,46.1436,46.2046,46.1283,46.1818,180383.0
2015-11-19 09:30:00,60.59,60.6,60.44,60.53,67273.0,46.2275,46.2352,46.1131,46.1818,67273.0
2015-11-19 10:00:00,60.55,60.73,60.48,60.64,50478.0,46.197,46.3343,46.1436,46.2657,50478.0
2015-11-19 10:30:00,60.64,60.7,60.49,60.62,13415.0,46.2657,46.3115,46.1512,46.2504,13415.0
2015-11-19 11:00:00,60.62,60.76,60.6,60.72,18410.0,46.2504,46.3572,46.2352,46.3267,18410.0
2015-11-19 11:30:00,60.71,60.71,60.57,60.63,15698.0,46.3191,46.3191,46.2123,46.258,15698.0
2015-11-19 12:00:00,60.63,60.72,60.61,60.71,15217.0,46.258,46.3267,46.2428,46.3191,15217.0
2015-11-19 12:30:00,60.71,60.76,60.69,60.75,14945.0,46.3191,46.3572,46.3038,46.3496,14945.0
2015-11-19 13:00:00,60.75,60.77,60.67,60.7,28640.0,46.3496,46.3649,46.2886,46.3115,28640.0
2015-11-19 13:30:00,60.7,60.75,60.65,60.69,22122.0,46.3115,46.3496,46.2733,46.3038,22122.0
2015-11-19 14:00:00,60.68,60.7,60.6,60.63,12415.0,46.2962,46.3115,46.2352,46.258,12415.0
2015-11-19 14:30:00,60.64,60.74,60.61,60.72,21475.0,46.2657,46.342,46.2428,46.3267,21475.0
2015-11-19 15:00:00,60.71,60.77,60.69,60.77,72413.0,46.3191,46.3649,46.3038,46.3649,72413.0
2015-11-19 15:30:00,60.76,60.78,60.68,60.74,95254.0,46.3572,46.3725,46.2962,46.342,95254.0
2015-11-20 09:30:00,61.02,61.1,60.8,60.98,94791.0,46.5556,46.6166,46.3877,46.5251,94791.0
2015-11-20 10:00:00,61.03,61.07,60.96,60.99,38976.0,46.5632,46.5937,46.5098,46.5327,38976.0
2015-11-20 10:30:00,60.99,61.02,60.93,60.97,35709.0,46.5327,46.5556,46.4869,46.5175,35709.0
2015-11-20 11:00:00,60.97,61.03,60.95,60.98,40308.0,46.5175,46.5632,46.5022,46.5251,40308.0
2015-11-20 11:30:00,60.99,61.0,60.87,60.93,15278.0,46.5327,46.5403,46.4412,46.4869,15278.0
2015-11-20 12:00:00,60.93,60.98,60.88,60.98,16715.0,46.4869,46.5251,46.4488,46.5251,16715.0
2015-11-20 12:30:00,60.95,60.99,60.87,60.96,18250.0,46.5022,46.5327,46.4412,46.5098,18250.0
2015-11-20 13:00:00,60.97,60.99,60.8,60.8,29478.0,46.5175,46.5327,46.3877,46.3877,29478.0
2015-11-20 13:30:00,60.8,60.89,60.72,60.88,39486.0,46.3877,46.4564,46.3267,46.4488,39486.0
2015-11-20 14:00:00,60.88,60.98,60.87,60.94,39275.0,46.4488,46.5251,46.4412,46.4946,39275.0
2015-11-20 14:30:00,60.95,61.01,60.8,60.81,36179.0,46.5022,46.548,46.3877,46.3954,36179.0
2015-11-20 15:00:00,60.82,60.96,60.78,60.96,16362.0,46.403,46.5098,46.3725,46.5098,16362.0
2015-11-20 15:30:00,60.96,61.03,60.93,61.01,140832.0,46.5098,46.5632,46.4869,46.548,140832.0
2015-11-23 09:30:00,61.06,61.29,60.94,60.95,69305.0,46.5861,46.7616,46.4946,46.5022,69305.0
2015-11-23 10:00:00,60.95,61.21,60.93,61.12,68799.0,46.5022,46.7006,46.4869,46.6319,68799.0
2015-11-23 10:30:00,61.13,61.25,61.13,61.2,47493.0,46.6395,46.7311,46.6395,46.6929,47493.0
2015-11-23 11:00:00,61.2,61.34,61.16,61.3,67137.0,46.6929,46.7997,46.6624,46.7692,67137.0
2015-11-23 11:30:00,61.3,61.43,61.27,61.42,111566.0,46.7692,46.8684,46.7463,46.8608,111566.0
2015-11-23 12:00:00,61.43,61.48,61.31,61.42,35978.0,46.8684,46.9066,46.7769,46.8608,35978.0
2015-11-23 12:30:00,61.42,61.44,61.36,61.43,17459.0,46.8608,46.876,46.815,46.8684,17459.0
2015-11-23 13:00:00,61.43,61.45,61.29,61.38,102810.0,46.8684,46.8837,46.7616,46.8303,102810.0
2015-11-23 13:30:00,61.37,61.45,61.31,61.41,23905.0,46.8226,46.8837,46.7769,46.8532,23905.0
2015-11-23 14:00:00,61.4,61.42,61.27,61.32,32490.0,46.8455,46.8608,46.7463,46.7845,32490.0
2015-11-23 14:30:00,61.31,61.4,61.27,61.38,16524.0,46.7769,46.8455,46.7463,46.8303,16524.0
2015-11-23 15:00:00,61.41,61.52,61.39,61.5,26517.0,46.8532,46.9371,46.8379,46.9218,26517.0
2015-11-23 15:30:00,61.51,61.51,61.43,61.45,72799.0,46.9294,46.9294,46.8684,46.8837,72799.0
2015-11-24 09:30:00,61.07,61.21,60.88,61.17,25822.0,46.5937,46.7006,46.4488,46.67,25822.0
2015-11-24 10:00:00,61.12,61.16,60.95,61.08,47511.0,46.6319,46.6624,46.5022,46.6014,47511.0
2015-11-24 10:30:00,61.04,61.07,60.72,60.76,32501.0,46.5709,46.5937,46.3267,46.3572,32501.0
2015-11-24 11:00:00,60.75,60.91,60.68,60.78,30999.0,46.3496,46.4717,46.2962,46.3725,30999.0
2015-11-24 11:30:00,60.81,61.01,60.8,60.95,32834.0,46.3954,46.548,46.3877,46.5022,32834.0
2015-11-24 12:00:00,60.97,61.07,60.97,61.04,16031.0,46.5175,46.5937,46.5175,46.5709,16031.0
2015-11-24 12:30:00,61.03,61.08,60.9,61.08,14842.0,46.5632,46.6014,46.464,46.6014,14842.0
2015-11-24 13:00:00,61.08,61.22,61.08,61.21,36088.0,46.6014,46.7082,46.6014,46.7006,36088.0
2015-11-24 13:30:00,61.21,61.23,61.14,61.16,24379.0,46.7006,46.7158,46.6472,46.6624,24379.0
2015-11-24 14:00:00,61.17,61.25,61.1,61.15,37026.0,46.67,46.7311,46.6166,46.6548,37026.0
2015-11-24 14:30:00,61.15,61.26,61.13,61.26,25550.0,46.6548,46.7387,46.6395,46.7387,25550.0
2015-11-24 15:00:00,61.26,61.38,61.23,61.31,25242.0,46.7387,46.8303,46.7158,46.7769,25242.0
2015-11-24 15:30:00,61.31,61.34,61.23,61.29,62683.0,46.7769,46.7997,46.7158,46.7616,62683.0
2015-11-25 09:30:00,61.53,61.56,61.11,61.16,27542.0,46.9447,46.9676,46.6243,46.6624,27542.0
2015-11-25 10:00:00,61.19,61.29,61.1,61.1,19521.0,46.6853,46.7616,46.6166,46.6166,19521.0
2015-11-25 10:30:00,61.08,61.21,61.07,61.07,13058.0,46.6014,46.7006,46.5937,46.5937,13058.0
2015-11-25 11:00:00,61.07,61.11,60.9,60.96,19822.0,46.5937,46.6243,46.464,46.5098,19822.0
2015-11-25 11:30:00,60.96,60.99,60.89,60.89,21020.0,46.5098,46.5327,46.4564,46.4564,21020.0
2015-11-25 12:00:00,60.89,61.02,60.88,60.96,13707.0,46.4564,46.5556,46.4488,46.5098,13707.0
2015-11-25 12:30:00,60.96,60.96,60.84,60.84,17686.0,46.5098,46.5098,46.4183,46.4183,17686.0
2015-11-25 13:00:00,60.84,60.84,60.72,60.76,19801.0,46.4183,46.4183,46.3267,46.3572,19801.0
2015-11-25 13:30:00,60.78,60.88,60.78,60.85,21810.0,46.3725,46.4488,46.3725,46.4259,21810.0
2015-11-25 14:00:00,60.84,60.89,60.79,60.84,26359.0,46.4183,46.4564,46.3801,46.4183,26359.0
2015-11-25 14:30:00,60.83,60.92,60.83,60.91,21282.0,46.4106,46.4793,46.4106,46.4717,21282.0
2015-11-25 15:00:00,60.92,60.99,60.85,60.86,34916.0,46.4793,46.5327,46.4259,46.4335,34916.0
2015-11-25 15:30:00,60.86,60.89,60.8,60.86,79413.0,46.4335,46.4564,46.3877,46.4335,79413.0
2015-11-27 09:30:00,61.01,61.21,60.74,60.77,15654.0,46.548,46.7006,46.342,46.3649,15654.0
2015-11-27 10:00:00,60.75,60.81,60.61,60.75,31362.0,46.3496,46.3954,46.2428,46.3496,31362.0
2015-11-27 10:30:00,60.77,60.91,60.73,60.91,25245.0,46.3649,46.4717,46.3343,46.4717,25245.0
2015-11-27 11:00:00,60.92,61.03,60.92,60.95,21361.0,46.4793,46.5632,46.4793,46.5022,21361.0
2015-11-27 11:30:00,60.95,60.99,60.72,60.73,31852.0,46.5022,46.5327,46.3267,46.3343,31852.0
2015-11-27 12:00:00,60.74,61.0,60.71,60.97,20218.0,46.342,46.5403,46.3191,46.5175,20218.0
2015-11-27 12:30:00,60.97,61.1,60.97,61.07,45379.0,46.5175,46.6166,46.5175,46.5937,45379.0
2015-11-30 09:30:00,61.34,61.51,60.84,60.96,43577.0,46.7997,46.9294,46.4183,46.5098,43577.0
2015-11-30 10:00:00,61.0,61.04,60.71,60.91,32656.0,46.5403,46.5709,46.3191,46.4717,32656.0
2015-11-30 10:30:00,60.92,61.15,60.91,61.06,33872.0,46.4793,46.6548,46.4717,46.5861,33872.0
2015-11-30 11:00:00,61.07,61.07,60.89,60.9,41917.0,46.5937,46.5937,46.4564,46.464,41917.0
2015-11-30 11:30:00,60.91,61.0,60.89,60.92,19127.0,46.4717,46.5403,46.4564,46.4793,19127.0
2015-11-30 12:00:00,60.94,61.08,60.9,61.08,16836.0,46.4946,46.6014,46.464,46.6014,16836.0
2015-11-30 12:30:00,61.08,61.16,61.04,61.15,19864.0,46.6014,46.6624,46.5709,46.6548,19864.0
2015-11-30 13:00:00,61.14,61.25,61.13,61.23,23966.0,46.6472,46.7311,46.6395,46.7158,23966.0
2015-11-30 13:30:00,61.23,61.26,61.17,61.18,19354.0,46.7158,46.7387,46.67,46.6777,19354.0
2015-11-30 14:00:00,61.19,61.19,61.01,61.03,25326.0,46.6853,46.6853,46.548,46.5632,25326.0
2015-11-30 14:30:00,61.03,61.14,61.0,61.08,31967.0,46.5632,46.6472,46.5403,46.6014,31967.0
2015-11-30 15:00:00,61.08,61.08,60.93,60.98,54416.0,46.6014,46.6014,46.4869,46.5251,54416.0
2015-11-30 15:30:00,60.98,61.15,60.97,61.11,129046.0,46.5251,46.6548,46.5175,46.6243,129046.0
2015-12-01 09:30:00,61.1,61.39,61.03,61.15,40901.0,46.9655,47.1884,46.9117,47.0039,40901.0
2015-12-01 10:00:00,61.15,61.2,60.84,61.06,34303.0,47.0039,47.0424,46.7656,46.9347,34303.0
2015-12-01 10:30:00,61.05,61.12,60.97,61.1,21855.0,46.9271,46.9809,46.8656,46.9655,21855.0
2015-12-01 11:00:00,61.1,61.12,60.92,61.02,15138.0,46.9655,46.9809,46.8271,46.904,15138.0
2015-12-01 11:30:00,61.04,61.17,60.98,61.17,13105.0,46.9194,47.0193,46.8732,47.0193,13105.0
2015-12-01 12:00:00,61.17,61.23,61.13,61.15,13074.0,47.0193,47.0654,46.9885,47.0039,13074.0
2015-12-01 12:30:00,61.15,61.28,61.14,61.28,11350.0,47.0039,47.1038,46.9962,47.1038,11350.0
2015-12-01 13:00:00,61.25,61.25,61.06,61.06,10675.0,47.0808,47.0808,46.9347,46.9347,10675.0
2015-12-01 13:30:00,61.06,61.13,61.02,61.06,37635.0,46.9347,46.9885,46.904,46.9347,37635.0
2015-12-01 14:00:00,61.06,61.24,61.06,61.23,19480.0,46.9347,47.0731,46.9347,47.0654,19480.0
2015-12-01 14:30:00,61.23,61.24,61.17,61.21,17626.0,47.0654,47.0731,47.0193,47.05,17626.0
2015-12-01 15:00:00,61.21,61.25,61.15,61.25,22814.0,47.05,47.0808,47.0039,47.0808,22814.0
2015-12-01 15:30:00,61.25,61.48,61.23,61.48,135146.0,47.0808,47.2576,47.0654,47.2576,135146.0
2015-12-02 09:30:00,61.34,61.59,61.17,61.21,41353.0,47.15,47.3421,47.0193,47.05,41353.0
2015-12-02 10:00:00,61.2,61.32,61.18,61.21,34180.0,47.0424,47.1346,47.027,47.05,34180.0
2015-12-02 10:30:00,61.21,61.31,61.09,61.12,33472.0,47.05,47.1269,46.9578,46.9809,33472.0
2015-12-02 11:00:00,61.11,61.13,60.92,61.05,39223.0,46.9732,46.9885,46.8271,46.9271,39223.0
2015-12-02 11:30:00,61.05,61.19,61.04,61.18,33623.0,46.9271,47.0347,46.9194,47.027,33623.0
2015-12-02 12:00:00,61.18,61.21,61.05,61.2,33724.0,47.027,47.05,46.9271,47.0424,33724.0
2015-12-02 12:30:00,61.2,61.26,61.08,61.1,25860.0,47.0424,47.0885,46.9501,46.9655,25860.0
2015-12-02 13:00:00,61.11,61.32,61.07,61.28,40865.0,46.9732,47.1346,46.9424,47.1038,40865.0
2015-12-02 13:30:00,61.29,61.29,61.19,61.24,25387.0,47.1115,47.1115,47.0347,47.0731,25387.0
2015-12-02 14:00:00,61.23,61.25,61.09,61.13,28590.0,47.0654,47.0808,46.9578,46.9885,28590.0
2015-12-02 14:30:00,61.12,61.16,61.0,61.01,34693.0,46.9809,47.0116,46.8886,46.8963,34693.0
2015-12-02 15:00:00,61.01,61.06,61.0,61.01,25946.0,46.8963,46.9347,46.8886,46.8963,25946.0
2015-12-02 15:30:00,61.01,61.02,60.85,60.96,69458.0,46.8963,46.904,46.7733,46.8579,69458.0
2015-12-03 09:30:00,61.22,61.22,60.75,60.78,45271.0,47.0577,47.0577,46.6965,46.7195,45271.0
2015-12-03 10:00:00,60.77,60.77,60.49,60.67,54969.0,46.7118,46.7118,46.4966,46.635,54969.0
2015-12-03 10:30:00,60.66,60.92,60.64,60.89,65214.0,46.6273,46.8271,46.6119,46.8041,65214.0
2015-12-03 11:00:00,60.89,61.07,60.85,61.0,23668.0,46.8041,46.9424,46.7733,46.8886,23668.0
2015-12-03 11:30:00,61.0,61.0,60.73,60.79,17176.0,46.8886,46.8886,46.6811,46.7272,17176.0
2015-12-03 12:00:00,60.79,60.8,60.42,60.46,26928.0,46.7272,46.7349,46.4428,46.4735,26928.0
2015-12-03 12:30:00,60.47,60.51,60.37,60.37,26719.0,46.4812,46.512,46.4044,46.4044,26719.0
2015-12-03 13:00:00,60.37,60.54,60.36,60.5,32350.0,46.4044,46.535,46.3967,46.5043,32350.0
2015-12-03 13:30:00,60.5,60.51,60.21,60.21,22976.0,46.5043,46.512,46.2814,46.2814,22976.0
2015-12-03 14:00:00,60.21,60.25,60.08,60.11,40891.0,46.2814,46.3121,46.1814,46.2045,40891.0
2015-12-03 14:30:00,60.13,60.13,59.86,60.01,44398.0,46.2199,46.2199,46.0123,46.1276,44398.0
2015-12-03 15:00:00,60.01,60.04,59.86,59.88,34145.0,46.1276,46.1507,46.0123,46.0277,34145.0
2015-12-03 15:30:00,59.87,60.05,59.79,60.05,100881.0,46.02,46.1584,45.9585,46.1584,100881.0
2015-12-04 09:30:00,60.31,60.99,60.31,60.92,54045.0,46.3582,46.8809,46.3582,46.8271,54045.0
2015-12-04 10:00:00,60.89,61.12,60.77,61.06,27192.0,46.8041,46.9809,46.7118,46.9347,27192.0
2015-12-04 10:30:00,61.05,61.21,61.01,61.17,21951.0,46.9271,47.05,46.8963,47.0193,21951.0
2015-12-04 11:00:00,61.17,61.2,61.05,61.09,18500.0,47.0193,47.0424,46.9271,46.9578,18500.0
2015-12-04 11:30:00,61.09,61.16,60.89,60.95,15660.0,46.9578,47.0116,46.8041,46.8502,15660.0
2015-12-04 12:00:00,60.94,60.99,60.82,60.91,21373.0,46.8425,46.8809,46.7503,46.8194,21373.0
2015-12-04 12:30:00,60.92,61.36,60.92,61.36,16860.0,46.8271,47.1653,46.8271,47.1653,16860.0
2015-12-04 13:00:00,61.36,61.49,61.33,61.44,20874.0,47.1653,47.2653,47.1423,47.2268,20874.0
2015-12-04 13:30:00,61.44,61.53,61.4,61.5,20953.0,47.2268,47.296,47.1961,47.273,20953.0
2015-12-04 14:00:00,61.5,61.51,61.28,61.39,19765.0,47.273,47.2806,47.1038,47.1884,19765.0
2015-12-04 14:30:00,61.4,61.52,61.38,61.5,36994.0,47.1961,47.2883,47.1807,47.273,36994.0
2015-12-04 15:00:00,61.5,61.52,61.43,61.46,49008.0,47.273,47.2883,47.2191,47.2422,49008.0
2015-12-04 15:30:00,61.46,61.52,61.37,61.48,87307.0,47.2422,47.2883,47.173,47.2576,87307.0
2015-12-07 09:30:00,61.3,61.53,61.18,61.43,40129.0,47.1192,47.296,47.027,47.2191,40129.0
2015-12-07 10:00:00,61.45,61.56,61.36,61.48,34853.0,47.2345,47.3191,47.1653,47.2576,34853.0
2015-12-07 10:30:00,61.47,61.47,61.22,61.26,19896.0,47.2499,47.2499,47.0577,47.0885,19896.0
2015-12-07 11:00:00,61.24,61.25,61.12,61.15,18935.0,47.0731,47.0808,46.9809,47.0039,18935.0
2015-12-07 11:30:00,61.13,61.47,61.13,61.45,20927.0,46.9885,47.2499,46.9885,47.2345,20927.0
2015-12-07 12:00:00,61.44,61.46,61.36,61.38,9593.0,47.2268,47.2422,47.1653,47.1807,9593.0
2015-12-07 12:30:00,61.38,61.38,61.06,61.14,19967.0,47.1807,47.1807,46.9347,46.9962,19967.0
2015-12-07 13:00:00,61.13,61.42,61.13,61.4,31178.0,46.9885,47.2115,46.9885,47.1961,31178.0
2015-12-07 13:30:00,61.4,61.41,61.21,61.29,24936.0,47.1961,47.2038,47.05,47.1115,24936.0
2015-12-07 14:00:00,61.31,61.47,61.3,61.37,24991.0,47.1269,47.2499,47.1192,47.173,24991.0
2015-12-07 14:30:00,61.38,61.42,61.19,61.25,34306.0,47.1807,47.2115,47.0347,47.0808,34306.0
2015-12-07 15:00:00,61.22,61.31,61.19,61.31,62493.0,47.0577,47.1269,47.0347,47.1269,62493.0
2015-12-07 15:30:00,61.31,61.41,61.21,61.38,116906.0,47.1269,47.2038,47.05,47.1807,116906.0
2015-12-08 09:30:00,60.99,61.11,60.79,61.02,20902.0,46.8809,46.9732,46.7272,46.904,20902.0
2015-12-08 10:00:00,60.98,61.12,60.91,60.92,26295.0,46.8732,46.9809,46.8194,46.8271,26295.0
2015-12-08 10:30:00,60.86,61.12,60.86,61.1,7600.0,46.781,46.9809,46.781,46.9655,7600.0
2015-12-08 11:00:00,61.15,61.29,61.1,61.11,28440.0,47.0039,47.1115,46.9655,46.9732,28440.0
2015-12-08 11:30:00,61.09,61.1,60.92,61.0,14797.0,46.9578,46.9655,46.8271,46.8886,14797.0
2015-12-08 12:00:00,61.01,61.06,60.84,60.86,9609.0,46.8963,46.9347,46.7656,46.781,9609.0
2015-12-08 12:30:00,60.86,60.93,60.81,60.91,12074.0,46.781,46.8348,46.7426,46.8194,12074.0
2015-12-08 13:00:00,60.96,60.99,60.79,60.87,13698.0,46.8579,46.8809,46.7272,46.7887,13698.0
2015-12-08 13:30:00,60.87,60.99,60.87,60.99,7441.0,46.7887,46.8809,46.7887,46.8809,7441.0
2015-12-08 14:00:00,60.99,61.18,60.99,61.01,25630.0,46.8809,47.027,46.8809,46.8963,25630.0
2015-12-08 14:30:00,61.01,61.09,60.96,61.03,25595.0,46.8963,46.9578,46.8579,46.9117,25595.0
2015-12-08 15:00:00,61.03,61.05,60.92,60.93,25170.0,46.9117,46.9271,46.8271,46.8348,25170.0
2015-12-08 15:30:00,60.92,61.19,60.88,61.03,87328.0,46.8271,47.0347,46.7964,46.9117,87328.0
2015-12-09 09:30:00,60.78,61.05,60.5,61.0,15179.0,46.7195,46.9271,46.5043,46.8886,15179.0
2015-12-09 10:00:00,60.93,61.25,60.92,61.02,25583.0,46.8348,47.0808,46.8271,46.904,25583.0
2015-12-09 10:30:00,61.05,61.29,61.05,61.25,22574.0,46.9271,47.1115,46.9271,47.0808,22574.0
2015-12-09 11:00:00,61.25,61.25,60.89,60.89,9081.0,47.0808,47.0808,46.8041,46.8041,9081.0
2015-12-09 11:30:00,60.91,60.92,60.6,60.65,11091.0,46.8194,46.8271,46.5812,46.6196,11091.0
2015-12-09 12:00:00,60.69,60.79,60.56,60.56,28976.0,46.6503,46.7272,46.5504,46.5504,28976.0
2015-12-09 12:30:00,60.54,60.59,60.25,60.3,10205.0,46.535,46.5735,46.3121,46.3506,10205.0
2015-12-09 13:00:00,60.26,60.37,60.13,60.31,11441.0,46.3198,46.4044,46.2199,46.3582,11441.0
2015-12-09 13:30:00,60.26,60.38,60.17,60.3,12290.0,46.3198,46.412,46.2506,46.3506,12290.0
2015-12-09 14:00:00,60.32,60.4,60.26,60.28,19556.0,46.3659,46.4274,46.3198,46.3352,19556.0
2015-12-09 14:30:00,60.26,60.32,60.05,60.09,18671.0,46.3198,46.3659,46.1584,46.1891,18671.0
2015-12-09 15:00:00,60.08,60.36,60.07,60.28,18320.0,46.1814,46.3967,46.1738,46.3352,18320.0
2015-12-09 15:30:00,60.3,60.42,60.16,60.22,67571.0,46.3506,46.4428,46.2429,46.2891,67571.0
2015-12-10 09:30:00,60.23,60.29,59.87,59.91,24723.0,46.2967,46.3429,46.02,46.0508,24723.0
2015-12-10 10:00:00,59.93,60.03,59.7,60.01,14826.0,46.0661,46.143,45.8894,46.1276,14826.0
2015-12-10 10:30:00,60.0,60.2,59.93,60.07,23734.0,46.12,46.2737,46.0661,46.1738,23734.0
2015-12-10 11:00:00,60.05,60.13,60.05,60.08,13657.0,46.1584,46.2199,46.1584,46.1814,13657.0
2015-12-10 11:30:00,60.07,60.07,59.91,60.03,17702.0,46.1738,46.1738,46.0508,46.143,17702.0
2015-12-10 12:00:00,60.03,60.09,59.87,59.98,10242.0,46.143,46.1891,46.02,46.1046,10242.0
2015-12-10 12:30:00,59.98,60.14,59.87,60.12,16926.0,46.1046,46.2276,46.02,46.2122,16926.0
2015-12-10 13:00:00,60.11,60.22,60.07,60.18,15345.0,46.2045,46.2891,46.1738,46.2583,15345.0
2015-12-10 13:30:00,60.17,60.26,60.17,60.18,18580.0,46.2506,46.3198,46.2506,46.2583,18580.0
2015-12-10 14:00:00,60.21,60.32,60.11,60.32,18414.0,46.2814,46.3659,46.2045,46.3659,18414.0
2015-12-10 14:30:00,60.33,60.33,60.17,60.2,19581.0,46.3736,46.3736,46.2506,46.2737,19581.0
2015-12-10 15:00:00,60.2,60.2,59.91,60.0,25558.0,46.2737,46.2737,46.0508,46.12,25558.0
2015-12-10 15:30:00,60.01,60.1,59.93,60.0,49752.0,46.1276,46.1968,46.0661,46.12,49752.0
2015-12-11 09:30:00,59.37,59.65,59.28,59.53,30740.0,45.6357,45.8509,45.5665,45.7587,30740.0
2015-12-11 10:00:00,59.63,59.84,59.5,59.75,19297.0,45.8355,45.997,45.7356,45.9278,19297.0
2015-12-11 10:30:00,59.78,59.85,59.46,59.47,21680.0,45.9508,46.0047,45.7049,45.7126,21680.0
2015-12-11 11:00:00,59.47,59.6,59.38,59.49,14294.0,45.7126,45.8125,45.6434,45.7279,14294.0
2015-12-11 11:30:00,59.53,59.64,59.38,59.6,13693.0,45.7587,45.8432,45.6434,45.8125,13693.0
2015-12-11 12:00:00,59.56,59.57,59.31,59.37,19809.0,45.7817,45.7894,45.5896,45.6357,19809.0
2015-12-11 12:30:00,59.35,59.42,59.31,59.39,15883.0,45.6203,45.6741,45.5896,45.6511,15883.0
2015-12-11 13:00:00,59.39,59.6,59.35,59.44,16117.0,45.6511,45.8125,45.6203,45.6895,16117.0
2015-12-11 13:30:00,59.41,59.54,59.38,59.43,15002.0,45.6664,45.7664,45.6434,45.6818,15002.0
2015-12-11 14:00:00,59.4,59.59,59.32,59.34,24684.0,45.6588,45.8048,45.5973,45.6126,24684.0
2015-12-11 14:30:00,59.33,59.43,59.3,59.3,14137.0,45.6049,45.6818,45.5819,45.5819,14137.0
2015-12-11 15:00:00,59.3,59.36,58.92,59.06,33260.0,45.5819,45.628,45.2898,45.3974,33260.0
2015-12-11 15:30:00,59.05,59.2,59.0,59.14,71635.0,45.3897,45.505,45.3513,45.4589,71635.0
2015-12-14 09:30:00,58.94,59.22,58.78,58.86,36957.0,45.6585,45.8754,45.5346,45.5965,36957.0
2015-12-14 10:00:00,58.91,59.47,58.8,58.83,42928.0,45.6353,46.0691,45.5501,45.5733,42928.0
2015-12-14 10:30:00,58.85,59.03,58.81,58.89,16074.0,45.5888,45.7282,45.5578,45.6198,16074.0
2015-12-14 11:00:00,58.89,58.93,58.73,58.91,42787.0,45.6198,45.6508,45.4958,45.6353,42787.0
2015-12-14 11:30:00,58.91,59.03,58.72,59.03,38684.0,45.6353,45.7282,45.4881,45.7282,38684.0
2015-12-14 12:00:00,59.01,59.1,58.88,59.09,57872.0,45.7127,45.7825,45.612,45.7747,57872.0
2015-12-14 12:30:00,59.07,59.12,58.84,59.04,34607.0,45.7592,45.798,45.581,45.736,34607.0
2015-12-14 13:00:00,59.04,59.09,58.79,58.81,32618.0,45.736,45.7747,45.5423,45.5578,32618.0
2015-12-14 13:30:00,58.81,58.83,58.59,58.61,44064.0,45.5578,45.5733,45.3874,45.4029,44064.0
2015-12-14 14:00:00,58.64,58.64,58.42,58.46,38806.0,45.4261,45.4261,45.2557,45.2867,38806.0
2015-12-14 14:30:00,58.45,58.77,58.41,58.71,29146.0,45.2789,45.5268,45.2479,45.4803,29146.0
2015-12-14 15:00:00,58.7,58.73,58.54,58.72,33289.0,45.4726,45.4958,45.3486,45.4881,33289.0
2015-12-14 15:30:00,58.71,59.0,58.7,58.98,78858.0,45.4803,45.705,45.4726,45.6895,78858.0
2015-12-15 09:30:00,59.57,59.92,59.43,59.63,72018.0,46.1465,46.4177,46.0381,46.193,72018.0
2015-12-15 10:00:00,59.62,59.67,59.38,59.54,21636.0,46.1853,46.224,45.9994,46.1233,21636.0
2015-12-15 10:30:00,59.52,59.64,59.41,59.58,30421.0,46.1078,46.2008,46.0226,46.1543,30421.0
2015-12-15 11:00:00,59.58,59.77,59.5,59.59,29700.0,46.1543,46.3015,46.0923,46.162,29700.0
2015-12-15 11:30:00,59.63,59.64,59.39,59.56,20250.0,46.193,46.2008,46.0071,46.1388,20250.0
2015-12-15 12:00:00,59.53,59.66,59.49,59.64,19554.0,46.1156,46.2163,46.0846,46.2008,19554.0
2015-12-15 12:30:00,59.64,59.86,59.64,59.86,26841.0,46.2008,46.3712,46.2008,46.3712,26841.0
2015-12-15 13:00:00,59.86,59.88,59.69,59.72,30161.0,46.3712,46.3867,46.2395,46.2627,30161.0
2015-12-15 13:30:00,59.73,59.88,59.73,59.83,38647.0,46.2705,46.3867,46.2705,46.348,38647.0
2015-12-15 14:00:00,59.84,59.9,59.78,59.86,33088.0,46.3557,46.4022,46.3092,46.3712,33088.0
2015-12-15 14:30:00,59.87,59.92,59.71,59.72,41285.0,46.3789,46.4177,46.255,46.2627,41285.0
2015-12-15 15:00:00,59.72,59.75,59.62,59.7,26026.0,46.2627,46.286,46.1853,46.2473,26026.0
2015-12-15 15:30:00,59.69,59.81,59.58,59.75,197129.0,46.2395,46.3325,46.1543,46.286,197129.0
2015-12-16 09:30:00,60.1,60.27,58.5,59.97,40220.0,46.5571,46.6888,45.3177,46.4564,40220.0
2015-12-16 10:00:00,59.99,60.1,59.84,60.04,29965.0,46.4719,46.5571,46.3557,46.5106,29965.0
2015-12-16 10:30:00,60.03,60.14,59.9,59.97,24813.0,46.5029,46.5881,46.4022,46.4564,24813.0
2015-12-16 11:00:00,59.97,60.08,59.92,59.94,29459.0,46.4564,46.5416,46.4177,46.4332,29459.0
2015-12-16 11:30:00,59.94,60.08,59.92,59.93,29338.0,46.4332,46.5416,46.4177,46.4254,29338.0
2015-12-16 12:00:00,59.93,60.07,59.93,60.05,23506.0,46.4254,46.5339,46.4254,46.5184,23506.0
2015-12-16 12:30:00,60.06,60.08,59.74,59.75,31267.0,46.5261,46.5416,46.2782,46.286,31267.0
2015-12-16 13:00:00,59.75,59.92,59.73,59.89,77840.0,46.286,46.4177,46.2705,46.3944,77840.0
2015-12-16 13:30:00,59.88,59.88,59.7,59.81,22292.0,46.3867,46.3867,46.2473,46.3325,22292.0
2015-12-16 14:00:00,59.81,60.27,59.39,59.95,90428.0,46.3325,46.6888,46.0071,46.4409,90428.0
2015-12-16 14:30:00,59.89,60.32,59.82,60.32,29068.0,46.3944,46.7275,46.3402,46.7275,29068.0
2015-12-16 15:00:00,60.3,60.48,60.19,60.46,48014.0,46.7121,46.8515,46.6268,46.836,48014.0
2015-12-16 15:30:00,60.46,60.69,60.44,60.65,132021.0,46.836,47.0142,46.8205,46.9832,132021.0
2015-12-17 09:30:00,60.57,60.57,60.12,60.41,41756.0,46.9212,46.9212,46.5726,46.7973,41756.0
2015-12-17 10:00:00,60.34,60.42,60.11,60.21,42030.0,46.743,46.805,46.5649,46.6423,42030.0
2015-12-17 10:30:00,60.23,60.3,59.87,59.93,28027.0,46.6578,46.7121,46.3789,46.4254,28027.0
2015-12-17 11:00:00,59.9,60.01,59.74,59.86,22304.0,46.4022,46.4874,46.2782,46.3712,22304.0
2015-12-17 11:30:00,59.83,60.01,59.77,59.8,30898.0,46.348,46.4874,46.3015,46.3247,30898.0
2015-12-17 12:00:00,59.8,59.96,59.71,59.82,15711.0,46.3247,46.4487,46.255,46.3402,15711.0
2015-12-17 12:30:00,59.82,59.86,59.61,59.78,17606.0,46.3402,46.3712,46.1775,46.3092,17606.0
2015-12-17 13:00:00,59.76,59.93,59.73,59.82,15472.0,46.2937,46.4254,46.2705,46.3402,15472.0
2015-12-17 13:30:00,59.8,59.84,59.71,59.78,28261.0,46.3247,46.3557,46.255,46.3092,28261.0
2015-12-17 14:00:00,59.79,59.91,59.75,59.79,35780.0,46.317,46.4099,46.286,46.317,35780.0
2015-12-17 14:30:00,59.79,59.8,59.59,59.75,32202.0,46.317,46.3247,46.162,46.286,32202.0
2015-12-17 15:00:00,59.76,59.83,59.72,59.8,38084.0,46.2937,46.348,46.2627,46.3247,38084.0
2015-12-17 15:30:00,59.79,59.96,59.63,59.64,84722.0,46.317,46.4487,46.193,46.2008,84722.0
2015-12-18 09:30:00,59.37,59.5,59.17,59.21,106639.0,45.9916,46.0923,45.8367,45.8677,106639.0
2015-12-18 10:00:00,59.24,59.27,58.88,58.91,33633.0,45.8909,45.9142,45.612,45.6353,33633.0
2015-12-18 10:30:00,58.92,58.95,58.66,58.93,23778.0,45.643,45.6663,45.4416,45.6508,23778.0
2015-12-18 11:00:00,58.9,59.02,58.78,58.78,21203.0,45.6275,45.7205,45.5346,45.5346,21203.0
2015-12-18 11:30:00,58.79,58.79,58.41,58.42,27892.0,45.5423,45.5423,45.2479,45.2557,27892.0
2015-12-18 12:00:00,58.42,58.45,58.28,58.3,73191.0,45.2557,45.2789,45.1472,45.1627,73191.0
2015-12-18 12:30:00,58.3,58.5,58.25,58.46,30030.0,45.1627,45.3177,45.124,45.2867,30030.0
2015-12-18 13:00:00,58.45,58.57,58.4,58.47,21216.0,45.2789,45.3719,45.2402,45.2944,21216.0
2015-12-18 13:30:00,58.47,58.5,58.33,58.46,24715.0,45.2944,45.3177,45.186,45.2867,24715.0
2015-12-18 14:00:00,58.46,58.62,58.42,58.59,45639.0,45.2867,45.4106,45.2557,45.3874,45639.0
2015-12-18 14:30:00,58.61,58.61,58.37,58.46,40431.0,45.4029,45.4029,45.217,45.2867,40431.0
2015-12-18 15:00:00,58.46,58.56,58.3,58.39,44980.0,45.2867,45.3641,45.1627,45.2324,44980.0
2015-12-18 15:30:00,58.38,58.48,57.93,57.97,290978.0,45.2247,45.3022,44.8761,44.9071,290978.0
2015-12-21 09:30:00,58.28,58.68,58.13,58.54,48398.0,45.1472,45.4571,45.031,45.3486,48398.0
2015-12-21 10:00:00,58.55,58.58,58.4,58.42,15385.0,45.3564,45.3796,45.2402,45.2557,15385.0
2015-12-21 10:30:00,58.43,58.46,58.19,58.25,28487.0,45.2634,45.2867,45.0775,45.124,28487.0
2015-12-21 11:00:00,58.24,58.25,57.95,58.0,18825.0,45.1162,45.124,44.8916,44.9303,18825.0
2015-12-21 11:30:00,57.96,57.96,57.66,57.77,25284.0,44.8993,44.8993,44.6669,44.7522,25284.0
2015-12-21 12:00:00,57.76,57.77,57.6,57.73,18690.0,44.7444,44.7522,44.6205,44.7212,18690.0
2015-12-21 12:30:00,57.7,57.94,57.7,57.92,18475.0,44.6979,44.8839,44.6979,44.8684,18475.0
2015-12-21 13:00:00,57.89,57.94,57.86,57.87,14255.0,44.8451,44.8839,44.8219,44.8296,14255.0
2015-12-21 13:30:00,57.88,58.05,57.88,57.99,14952.0,44.8374,44.9691,44.8374,44.9226,14952.0
2015-12-21 14:00:00,57.99,58.02,57.93,57.98,46231.0,44.9226,44.9458,44.8761,44.9148,46231.0
2015-12-21 14:30:00,57.97,58.0,57.85,57.9,32202.0,44.9071,44.9303,44.8141,44.8529,32202.0
2015-12-21 15:00:00,57.87,57.97,57.82,57.95,28271.0,44.8296,44.9071,44.7909,44.8916,28271.0
2015-12-21 15:30:00,57.92,58.35,57.92,58.33,83530.0,44.8684,45.2015,44.8684,45.186,83530.0
2015-12-22 09:30:00,58.5,58.5,58.28,58.4,25968.0,45.3177,45.3177,45.1472,45.2402,25968.0
2015-12-22 10:00:00,58.38,58.52,58.32,58.51,60835.0,45.2247,45.3332,45.1782,45.3254,60835.0
2015-12-22 10:30:00,58.5,58.67,58.46,58.56,17223.0,45.3177,45.4494,45.2867,45.3641,17223.0
2015-12-22 11:00:00,58.58,58.68,58.46,58.51,36415.0,45.3796,45.4571,45.2867,45.3254,36415.0
2015-12-22 11:30:00,58.5,58.77,58.5,58.74,19701.0,45.3177,45.5268,45.3177,45.5036,19701.0
2015-12-22 12:00:00,58.76,58.88,58.63,58.84,15351.0,45.5191,45.612,45.4184,45.581,15351.0
2015-12-22 12:30:00,58.82,59.06,58.82,59.06,22329.0,45.5656,45.7515,45.5656,45.7515,22329.0
2015-12-22 13:00:00,59.06,59.07,58.92,59.05,31940.0,45.7515,45.7592,45.643,45.7437,31940.0
2015-12-22 13:30:00,59.04,59.2,58.99,59.16,14488.0,45.736,45.8599,45.6972,45.8289,14488.0
2015-12-22 14:00:00,59.16,59.25,59.14,59.19,23957.0,45.8289,45.8987,45.8134,45.8522,23957.0
2015-12-22 14:30:00,59.17,59.25,59.12,59.25,18150.0,45.8367,45.8987,45.798,45.8987,18150.0
2015-12-22 15:00:00,59.26,59.5,59.24,59.43,28427.0,45.9064,46.0923,45.8909,46.0381,28427.0
2015-12-22 15:30:00,59.42,59.46,59.25,59.4,72047.0,46.0303,46.0613,45.8987,46.0149,72047.0
2015-12-23 09:30:00,59.71,59.73,59.26,59.58,26581.0,46.255,46.2705,45.9064,46.1543,26581.0
2015-12-23 10:00:00,59.55,59.6,59.42,59.44,14618.0,46.1311,46.1698,46.0303,46.0458,14618.0
2015-12-23 10:30:00,59.45,59.55,59.43,59.55,18963.0,46.0536,46.1311,46.0381,46.1311,18963.0
2015-12-23 11:00:00,59.55,59.56,59.48,59.5,11503.0,46.1311,46.1388,46.0768,46.0923,11503.0
2015-12-23 11:30:00,59.5,59.52,59.32,59.35,12573.0,46.0923,46.1078,45.9529,45.9761,12573.0
2015-12-23 12:00:00,59.32,59.4,59.32,59.35,32966.0,45.9529,46.0149,45.9529,45.9761,32966.0
2015-12-23 12:30:00,59.35,59.37,59.23,59.24,21070.0,45.9761,45.9916,45.8832,45.8909,21070.0
2015-12-23 13:00:00,59.24,59.25,59.17,59.19,16638.0,45.8909,45.8987,45.8367,45.8522,16638.0
2015-12-23 13:30:00,59.18,59.24,59.12,59.22,20331.0,45.8444,45.8909,45.798,45.8754,20331.0
2015-12-23 14:00:00,59.21,59.24,59.14,59.22,55866.0,45.8677,45.8909,45.8134,45.8754,55866.0
2015-12-23 14:30:00,59.23,59.39,59.22,59.32,26630.0,45.8832,46.0071,45.8754,45.9529,26630.0
2015-12-23 15:00:00,59.32,59.32,59.2,59.26,85039.0,45.9529,45.9529,45.8599,45.9064,85039.0
2015-12-23 15:30:00,59.25,59.39,59.21,59.36,94587.0,45.8987,46.0071,45.8677,45.9839,94587.0
2015-12-24 09:30:00,59.46,59.5,59.26,59.26,30431.0,46.0613,46.0923,45.9064,45.9064,30431.0
2015-12-24 10:00:00,59.25,59.39,59.25,59.28,45255.0,45.8987,46.0071,45.8987,45.9219,45255.0
2015-12-24 10:30:00,59.28,59.44,59.28,59.43,18903.0,45.9219,46.0458,45.9219,46.0381,18903.0
2015-12-24 11:00:00,59.43,59.47,59.35,59.38,18123.0,46.0381,46.0691,45.9761,45.9994,18123.0
2015-12-24 11:30:00,59.36,59.56,59.3,59.56,12944.0,45.9839,46.1388,45.9374,46.1388,12944.0
2015-12-24 12:00:00,59.54,59.76,59.52,59.75,19138.0,46.1233,46.2937,46.1078,46.286,19138.0
2015-12-24 12:30:00,59.75,59.86,59.62,59.62,34637.0,46.286,46.3712,46.1853,46.1853,34637.0
2015-12-28 09:30:00,59.55,59.58,59.32,59.54,11498.0,46.1311,46.1543,45.9529,46.1233,11498.0
2015-12-28 10:00:00,59.53,59.54,59.33,59.46,21969.0,46.1156,46.1233,45.9606,46.0613,21969.0
2015-12-28 10:30:00,59.45,59.49,59.35,59.41,8690.0,46.0536,46.0846,45.9761,46.0226,8690.0
2015-12-28 11:00:00,59.4,59.47,59.34,59.36,11962.0,46.0149,46.0691,45.9684,45.9839,11962.0
2015-12-28 11:30:00,59.36,59.56,59.31,59.52,9111.0,45.9839,46.1388,45.9451,46.1078,9111.0
2015-12-28 12:00:00,59.52,59.59,59.47,59.58,10566.0,46.1078,46.162,46.0691,46.1543,10566.0
2015-12-28 12:30:00,59.58,59.68,59.53,59.56,14563.0,46.1543,46.2318,46.1156,46.1388,14563.0
2015-12-28 13:00:00,59.54,59.78,59.54,59.74,17466.0,46.1233,46.3092,46.1233,46.2782,17466.0
2015-12-28 13:30:00,59.75,59.83,59.67,59.7,14897.0,46.286,46.348,46.224,46.2473,14897.0
2015-12-28 14:00:00,59.67,59.86,59.67,59.86,16365.0,46.224,46.3712,46.224,46.3712,16365.0
2015-12-28 14:30:00,59.88,60.02,59.85,59.97,17357.0,46.3867,46.4951,46.3635,46.4564,17357.0
2015-12-28 15:00:00,59.98,59.98,59.85,59.95,21599.0,46.4642,46.4642,46.3635,46.4409,21599.0
2015-12-28 15:30:00,59.93,60.06,59.93,60.06,56859.0,46.4254,46.5261,46.4254,46.5261,56859.0
2015-12-29 09:30:00,60.37,60.73,60.37,60.54,21948.0,46.7663,47.0452,46.7663,46.898,21948.0
2015-12-29 10:00:00,60.47,60.6,60.47,60.49,12634.0,46.8437,46.9444,46.8437,46.8592,12634.0
2015-12-29 10:30:00,60.53,60.54,60.37,60.38,12826.0,46.8902,46.898,46.7663,46.774,12826.0
2015-12-29 11:00:00,60.37,60.42,60.21,60.24,16513.0,46.7663,46.805,46.6423,46.6656,16513.0
2015-12-29 11:30:00,60.23,60.29,60.09,60.16,12545.0,46.6578,46.7043,46.5494,46.6036,12545.0
2015-12-29 12:00:00,60.16,60.26,60.13,60.22,10388.0,46.6036,46.6811,46.5804,46.6501,10388.0
2015-12-29 12:30:00,60.17,60.21,60.12,60.2,11664.0,46.6113,46.6423,46.5726,46.6346,11664.0
2015-12-29 13:00:00,60.2,60.42,60.2,60.38,9638.0,46.6346,46.805,46.6346,46.774,9638.0
2015-12-29 13:30:00,60.37,60.37,60.23,60.35,12924.0,46.7663,46.7663,46.6578,46.7508,12924.0
2015-12-29 14:00:00,60.33,60.4,60.32,60.4,13848.0,46.7353,46.7895,46.7275,46.7895,13848.0
2015-12-29 14:30:00,60.35,60.48,60.3,60.47,15506.0,46.7508,46.8515,46.7121,46.8437,15506.0
2015-12-29 15:00:00,60.46,60.6,60.46,60.59,20022.0,46.836,46.9444,46.836,46.9367,20022.0
2015-12-29 15:30:00,60.61,60.61,60.43,60.54,42889.0,46.9522,46.9522,46.8128,46.898,42889.0
2015-12-30 09:30:00,60.35,60.55,60.29,60.55,11670.0,46.7508,46.9057,46.7043,46.9057,11670.0
2015-12-30 10:00:00,60.53,60.61,60.45,60.45,13458.0,46.8902,46.9522,46.8283,46.8283,13458.0
2015-12-30 10:30:00,60.44,60.64,60.44,60.62,20501.0,46.8205,46.9754,46.8205,46.9599,20501.0
2015-12-30 11:00:00,60.61,60.66,60.56,60.57,22360.0,46.9522,46.9909,46.9135,46.9212,22360.0
2015-12-30 11:30:00,60.59,60.59,60.39,60.41,23519.0,46.9367,46.9367,46.7818,46.7973,23519.0
2015-12-30 12:00:00,60.42,60.45,60.31,60.31,26481.0,46.805,46.8283,46.7198,46.7198,26481.0
2015-12-30 12:30:00,60.31,60.32,60.28,60.31,12924.0,46.7198,46.7275,46.6966,46.7198,12924.0
2015-12-30 13:00:00,60.3,60.35,60.2,60.2,16815.0,46.7121,46.7508,46.6346,46.6346,16815.0
2015-12-30 13:30:00,60.21,60.29,60.2,60.26,20631.0,46.6423,46.7043,46.6346,46.6811,20631.0
2015-12-30 14:00:00,60.25,60.28,60.2,60.25,19372.0,46.6733,46.6966,46.6346,46.6733,19372.0
2015-12-30 14:30:00,60.25,60.3,60.21,60.25,12880.0,46.6733,46.7121,46.6423,46.6733,12880.0
2015-12-30 15:00:00,60.24,60.26,60.19,60.2,16611.0,46.6656,46.6811,46.6268,46.6346,16611.0
2015-12-30 15:30:00,60.19,60.23,60.03,60.1,57183.0,46.6268,46.6578,46.5029,46.5571,57183.0
2015-12-31 09:30:00,60.09,60.16,59.63,59.83,20123.0,46.5494,46.6036,46.193,46.348,20123.0
2015-12-31 10:00:00,59.84,59.84,59.43,59.47,8266.0,46.3557,46.3557,46.0381,46.0691,8266.0
2015-12-31 10:30:00,59.46,59.52,59.35,59.42,20064.0,46.0613,46.1078,45.9761,46.0303,20064.0
2015-12-31 11:00:00,59.43,59.64,59.43,59.62,11305.0,46.0381,46.2008,46.0381,46.1853,11305.0
2015-12-31 11:30:00,59.6,59.85,59.53,59.85,9910.0,46.1698,46.3635,46.1156,46.3635,9910.0
2015-12-31 12:00:00,59.88,60.0,59.84,59.97,9469.0,46.3867,46.4797,46.3557,46.4564,9469.0
2015-12-31 12:30:00,59.94,59.94,59.71,59.71,7672.0,46.4332,46.4332,46.255,46.255,7672.0
2015-12-31 13:00:00,59.69,59.77,59.54,59.74,10411.0,46.2395,46.3015,46.1233,46.2782,10411.0
2015-12-31 13:30:00,59.7,59.79,59.64,59.74,12607.0,46.2473,46.317,46.2008,46.2782,12607.0
2015-12-31 14:00:00,59.75,59.77,59.56,59.66,16085.0,46.286,46.3015,46.1388,46.2163,16085.0
2015-12-31 14:30:00,59.64,59.64,59.54,59.59,11288.0,46.2008,46.2008,46.1233,46.162,11288.0
2015-12-31 15:00:00,59.58,59.59,59.43,59.45,15512.0,46.1543,46.162,46.0381,46.0536,15512.0
2015-12-31 15:30:00,59.46,59.55,59.15,59.15,54340.0,46.0613,46.1311,45.8212,45.8212,54340.0
2016-01-04 09:30:00,58.11,58.2,57.68,57.99,33562.0,45.0155,45.0853,44.6824,44.9226,33562.0
2016-01-04 10:00:00,57.87,57.92,57.63,57.81,21461.0,44.8296,44.8684,44.6437,44.7831,21461.0
2016-01-04 10:30:00,57.75,57.77,57.43,57.43,22705.0,44.7367,44.7522,44.4888,44.4888,22705.0
2016-01-04 11:00:00,57.44,57.44,57.1,57.21,38865.0,44.4965,44.4965,44.2331,44.3183,38865.0
2016-01-04 11:30:00,57.25,57.53,57.25,57.42,21519.0,44.3493,44.5662,44.3493,44.481,21519.0
2016-01-04 12:00:00,57.41,57.41,57.22,57.38,19179.0,44.4733,44.4733,44.3261,44.45,19179.0
2016-01-04 12:30:00,57.35,57.46,57.31,57.41,12621.0,44.4268,44.512,44.3958,44.4733,12621.0
2016-01-04 13:00:00,57.42,57.42,57.17,57.25,13321.0,44.481,44.481,44.2874,44.3493,13321.0
2016-01-04 13:30:00,57.26,57.26,57.09,57.1,22031.0,44.3571,44.3571,44.2254,44.2331,22031.0
2016-01-04 14:00:00,57.1,57.26,57.01,57.15,20810.0,44.2331,44.3571,44.1634,44.2719,20810.0
2016-01-04 14:30:00,57.12,57.15,57.01,57.09,26560.0,44.2486,44.2719,44.1634,44.2254,26560.0
2016-01-04 15:00:00,57.09,57.14,56.94,57.1,57346.0,44.2254,44.2641,44.1092,44.2331,57346.0
2016-01-04 15:30:00,57.09,57.55,57.04,57.53,130914.0,44.2254,44.5817,44.1867,44.5662,130914.0
2016-01-05 09:30:00,57.5,57.86,57.29,57.57,57496.0,44.543,44.8219,44.3803,44.5972,57496.0
2016-01-05 10:00:00,57.57,57.58,57.33,57.34,20147.0,44.5972,44.605,44.4113,44.4191,20147.0
2016-01-05 10:30:00,57.33,57.74,57.29,57.67,27911.0,44.4113,44.7289,44.3803,44.6747,27911.0
2016-01-05 11:00:00,57.66,57.67,57.36,57.48,46374.0,44.6669,44.6747,44.4345,44.5275,46374.0
2016-01-05 11:30:00,57.45,57.69,57.45,57.58,19686.0,44.5043,44.6902,44.5043,44.605,19686.0
2016-01-05 12:00:00,57.58,57.61,57.49,57.56,18311.0,44.605,44.6282,44.5353,44.5895,18311.0
2016-01-05 12:30:00,57.56,57.64,57.5,57.63,21160.0,44.5895,44.6515,44.543,44.6437,21160.0
2016-01-05 13:00:00,57.64,57.73,57.46,57.58,14362.0,44.6515,44.7212,44.512,44.605,14362.0
2016-01-05 13:30:00,57.58,57.9,57.58,57.85,24328.0,44.605,44.8529,44.605,44.8141,24328.0
2016-01-05 14:00:00,57.85,57.86,57.68,57.77,22046.0,44.8141,44.8219,44.6824,44.7522,22046.0
2016-01-05 14:30:00,57.76,57.84,57.7,57.73,29771.0,44.7444,44.8064,44.6979,44.7212,29771.0
2016-01-05 15:00:00,57.74,57.77,57.61,57.73,35882.0,44.7289,44.7522,44.6282,44.7212,35882.0
2016-01-05 15:30:00,57.73,57.89,57.65,57.88,88989.0,44.7212,44.8451,44.6592,44.8374,88989.0
2016-01-06 09:30:00,57.1,57.27,57.0,57.16,24551.0,44.2331,44.3648,44.1557,44.2796,24551.0
2016-01-06 10:00:00,57.24,57.37,57.07,57.3,13099.0,44.3416,44.4423,44.2099,44.3881,13099.0
2016-01-06 10:30:00,57.25,57.25,57.09,57.13,18307.0,44.3493,44.3493,44.2254,44.2564,18307.0
2016-01-06 11:00:00,57.14,57.25,57.01,57.21,15764.0,44.2641,44.3493,44.1634,44.3183,15764.0
2016-01-06 11:30:00,57.22,57.22,56.99,57.01,18695.0,44.3261,44.3261,44.1479,44.1634,18695.0
2016-01-06 12:00:00,57.0,57.1,56.94,57.08,11415.0,44.1557,44.2331,44.1092,44.2176,11415.0
2016-01-06 12:30:00,57.07,57.17,57.03,57.07,17917.0,44.2099,44.2874,44.1789,44.2099,17917.0
2016-01-06 13:00:00,57.08,57.08,56.96,57.01,9148.0,44.2176,44.2176,44.1247,44.1634,9148.0
2016-01-06 13:30:00,57.01,57.08,56.96,57.05,13978.0,44.1634,44.2176,44.1247,44.1944,13978.0
2016-01-06 14:00:00,57.04,57.17,57.0,57.04,28822.0,44.1867,44.2874,44.1557,44.1867,28822.0
2016-01-06 14:30:00,57.05,57.13,56.78,56.8,20495.0,44.1944,44.2564,43.9852,44.0007,20495.0
2016-01-06 15:00:00,56.83,57.03,56.8,57.01,22030.0,44.024,44.1789,44.0007,44.1634,22030.0
2016-01-06 15:30:00,57.01,57.1,56.96,57.07,70236.0,44.1634,44.2331,44.1247,44.2099,70236.0
2016-01-07 09:30:00,56.28,56.49,55.53,56.39,87685.0,43.5979,43.7606,43.0169,43.6831,87685.0
2016-01-07 10:00:00,56.36,56.49,56.28,56.31,33314.0,43.6599,43.7606,43.5979,43.6212,33314.0
2016-01-07 10:30:00,56.3,56.59,56.29,56.52,27421.0,43.6134,43.8381,43.6057,43.7838,27421.0
2016-01-07 11:00:00,56.52,56.56,56.21,56.42,37787.0,43.7838,43.8148,43.5437,43.7064,37787.0
2016-01-07 11:30:00,56.43,56.48,56.17,56.18,32986.0,43.7141,43.7528,43.5127,43.5204,32986.0
2016-01-07 12:00:00,56.19,56.25,56.15,56.15,16112.0,43.5282,43.5747,43.4972,43.4972,16112.0
2016-01-07 12:30:00,56.16,56.23,56.02,56.04,28029.0,43.505,43.5592,43.3965,43.412,28029.0
2016-01-07 13:00:00,56.03,56.04,55.75,55.84,22854.0,43.4042,43.412,43.1873,43.2571,22854.0
2016-01-07 13:30:00,55.82,55.87,55.65,55.8,25599.0,43.2416,43.2803,43.1099,43.2261,25599.0
2016-01-07 14:00:00,55.78,55.84,55.71,55.75,19668.0,43.2106,43.2571,43.1564,43.1873,19668.0
2016-01-07 14:30:00,55.71,56.01,55.65,55.84,19633.0,43.1564,43.3888,43.1099,43.2571,19633.0
2016-01-07 15:00:00,55.84,55.93,55.68,55.68,45958.0,43.2571,43.3268,43.1331,43.1331,45958.0
2016-01-07 15:30:00,55.67,56.03,55.67,55.8,90266.0,43.1254,43.4042,43.1254,43.2261,90266.0
2016-01-08 09:30:00,56.35,56.64,55.92,56.22,50592.0,43.6521,43.8768,43.319,43.5514,50592.0
2016-01-08 10:00:00,56.22,56.22,55.89,56.14,32446.0,43.5514,43.5514,43.2958,43.4895,32446.0
2016-01-08 10:30:00,56.13,56.23,56.0,56.09,32053.0,43.4817,43.5592,43.381,43.4507,32053.0
2016-01-08 11:00:00,56.06,56.13,55.82,55.84,16555.0,43.4275,43.4817,43.2416,43.2571,16555.0
2016-01-08 11:30:00,55.85,55.99,55.72,55.95,21576.0,43.2648,43.3733,43.1641,43.3423,21576.0
2016-01-08 12:00:00,55.95,56.1,55.88,56.08,15275.0,43.3423,43.4585,43.2881,43.443,15275.0
2016-01-08 12:30:00,56.07,56.16,55.98,56.13,18821.0,43.4352,43.505,43.3655,43.4817,18821.0
2016-01-08 13:00:00,56.13,56.17,55.99,56.1,23220.0,43.4817,43.5127,43.3733,43.4585,23220.0
2016-01-08 13:30:00,56.1,56.24,56.08,56.14,28516.0,43.4585,43.5669,43.443,43.4895,28516.0
2016-01-08 14:00:00,56.17,56.27,56.0,56.03,41978.0,43.5127,43.5902,43.381,43.4042,41978.0
2016-01-08 14:30:00,56.02,56.12,55.97,56.0,32195.0,43.3965,43.474,43.3578,43.381,32195.0
2016-01-08 15:00:00,55.99,56.04,55.85,55.88,53829.0,43.3733,43.412,43.2648,43.2881,53829.0
2016-01-08 15:30:00,55.84,55.86,55.42,55.53,107020.0,43.2571,43.2726,42.9317,43.0169,107020.0
2016-01-11 09:30:00,55.97,56.56,55.59,55.65,25291.0,43.3578,43.8148,43.0634,43.1099,25291.0
2016-01-11 10:00:00,55.58,55.88,55.53,55.88,32018.0,43.0557,43.2881,43.0169,43.2881,32018.0
2016-01-11 10:30:00,55.91,55.97,55.6,55.63,17410.0,43.3113,43.3578,43.0711,43.0944,17410.0
2016-01-11 11:00:00,55.58,55.67,55.43,55.53,13726.0,43.0557,43.1254,42.9395,43.0169,13726.0
2016-01-11 11:30:00,55.54,55.89,55.47,55.78,10152.0,43.0247,43.2958,42.9704,43.2106,10152.0
2016-01-11 12:00:00,55.8,55.83,55.58,55.61,17415.0,43.2261,43.2493,43.0557,43.0789,17415.0
2016-01-11 12:30:00,55.65,55.72,55.55,55.63,14041.0,43.1099,43.1641,43.0324,43.0944,14041.0
2016-01-11 13:00:00,55.63,55.7,55.5,55.51,23629.0,43.0944,43.1486,42.9937,43.0014,23629.0
2016-01-11 13:30:00,55.46,55.57,55.27,55.42,18762.0,42.9627,43.0479,42.8155,42.9317,18762.0
2016-01-11 14:00:00,55.44,55.74,55.38,55.69,21919.0,42.9472,43.1796,42.9007,43.1409,21919.0
2016-01-11 14:30:00,55.7,55.72,55.55,55.56,18313.0,43.1486,43.1641,43.0324,43.0402,18313.0
2016-01-11 15:00:00,55.58,55.84,55.45,55.8,24407.0,43.0557,43.2571,42.9549,43.2261,24407.0
2016-01-11 15:30:00,55.83,56.11,55.82,55.88,65987.0,43.2493,43.4662,43.2416,43.2881,65987.0
2016-01-12 09:30:00,56.05,56.39,56.04,56.11,48555.0,43.4197,43.6831,43.412,43.4662,48555.0
2016-01-12 10:00:00,56.09,56.09,55.83,55.92,17542.0,43.4507,43.4507,43.2493,43.319,17542.0
2016-01-12 10:30:00,55.91,56.14,55.9,56.14,17993.0,43.3113,43.4895,43.3035,43.4895,17993.0
2016-01-12 11:00:00,56.12,56.12,55.86,55.89,12823.0,43.474,43.474,43.2726,43.2958,12823.0
2016-01-12 11:30:00,55.86,55.97,55.69,55.93,11774.0,43.2726,43.3578,43.1409,43.3268,11774.0
2016-01-12 12:00:00,55.92,56.04,55.81,55.86,9648.0,43.319,43.412,43.2338,43.2726,9648.0
2016-01-12 12:30:00,55.81,55.89,55.73,55.78,13033.0,43.2338,43.2958,43.1719,43.2106,13033.0
2016-01-12 13:00:00,55.79,55.91,55.64,55.69,11942.0,43.2183,43.3113,43.1021,43.1409,11942.0
2016-01-12 13:30:00,55.66,55.95,55.63,55.84,15969.0,43.1176,43.3423,43.0944,43.2571,15969.0
2016-01-12 14:00:00,55.82,55.82,55.59,55.73,20839.0,43.2416,43.2416,43.0634,43.1719,20839.0
2016-01-12 14:30:00,55.72,55.97,55.69,55.93,28738.0,43.1641,43.3578,43.1409,43.3268,28738.0
2016-01-12 15:00:00,55.91,56.11,55.79,56.04,35030.0,43.3113,43.4662,43.2183,43.412,35030.0
2016-01-12 15:30:00,56.02,56.34,55.98,56.28,59193.0,43.3965,43.6444,43.3655,43.5979,59193.0
2016-01-13 09:30:00,56.6,56.75,56.29,56.36,19169.0,43.8458,43.962,43.6057,43.6599,19169.0
2016-01-13 10:00:00,56.32,56.51,56.3,56.4,17351.0,43.6289,43.7761,43.6134,43.6909,17351.0
2016-01-13 10:30:00,56.37,56.44,56.23,56.44,21943.0,43.6676,43.7219,43.5592,43.7219,21943.0
2016-01-13 11:00:00,56.41,56.49,56.29,56.33,24508.0,43.6986,43.7606,43.6057,43.6366,24508.0
2016-01-13 11:30:00,56.35,56.4,56.05,56.09,17093.0,43.6521,43.6909,43.4197,43.4507,17093.0
2016-01-13 12:00:00,56.09,56.31,56.09,56.2,15775.0,43.4507,43.6212,43.4507,43.5359,15775.0
2016-01-13 12:30:00,56.18,56.18,55.89,55.94,12422.0,43.5204,43.5204,43.2958,43.3345,12422.0
2016-01-13 13:00:00,55.9,56.02,55.81,55.81,9750.0,43.3035,43.3965,43.2338,43.2338,9750.0
2016-01-13 13:30:00,55.82,55.88,55.52,55.55,23282.0,43.2416,43.2881,43.0092,43.0324,23282.0
2016-01-13 14:00:00,55.56,55.76,55.51,55.61,25041.0,43.0402,43.1951,43.0014,43.0789,25041.0
2016-01-13 14:30:00,55.54,55.54,55.13,55.33,50233.0,43.0247,43.0247,42.7071,42.862,50233.0
2016-01-13 15:00:00,55.34,55.57,55.28,55.47,55363.0,42.8697,43.0479,42.8233,42.9704,55363.0
2016-01-13 15:30:00,55.46,55.51,55.18,55.26,93012.0,42.9627,43.0014,42.7458,42.8078,93012.0
2016-01-14 09:30:00,55.52,55.92,55.3,55.31,37231.0,43.0092,43.319,42.8387,42.8465,37231.0
2016-01-14 10:00:00,55.32,55.84,55.31,55.84,42450.0,42.8542,43.2571,42.8465,43.2571,42450.0
2016-01-14 10:30:00,55.86,56.25,55.82,55.99,26841.0,43.2726,43.5747,43.2416,43.3733,26841.0
2016-01-14 11:00:00,55.93,56.03,55.78,55.91,31928.0,43.3268,43.4042,43.2106,43.3113,31928.0
2016-01-14 11:30:00,55.94,56.15,55.8,56.12,15252.0,43.3345,43.4972,43.2261,43.474,15252.0
2016-01-14 12:00:00,56.12,56.26,55.96,56.08,24970.0,43.474,43.5824,43.35,43.443,24970.0
2016-01-14 12:30:00,56.08,56.22,56.0,56.09,14269.0,43.443,43.5514,43.381,43.4507,14269.0
2016-01-14 13:00:00,56.01,56.24,55.99,56.13,26538.0,43.3888,43.5669,43.3733,43.4817,26538.0
2016-01-14 13:30:00,56.14,56.56,56.09,56.36,154680.0,43.4895,43.8148,43.4507,43.6599,154680.0
2016-01-14 14:00:00,56.36,56.43,56.24,56.36,34132.0,43.6599,43.7141,43.5669,43.6599,34132.0
2016-01-14 14:30:00,56.36,56.62,56.36,56.62,29617.0,43.6599,43.8613,43.6599,43.8613,29617.0
2016-01-14 15:00:00,56.6,56.69,56.51,56.53,33107.0,43.8458,43.9155,43.7761,43.7916,33107.0
2016-01-14 15:30:00,56.5,56.5,56.15,56.2,80721.0,43.7683,43.7683,43.4972,43.5359,80721.0
2016-01-15 09:30:00,55.14,55.49,54.92,55.09,107703.0,42.7148,42.9859,42.5444,42.6761,107703.0
2016-01-15 10:00:00,55.03,55.43,54.85,55.41,37540.0,42.6296,42.9395,42.4901,42.924,37540.0
2016-01-15 10:30:00,55.4,55.54,55.08,55.11,21272.0,42.9162,43.0247,42.6683,42.6916,21272.0
2016-01-15 11:00:00,55.07,55.18,54.98,55.04,27162.0,42.6606,42.7458,42.5909,42.6373,27162.0
2016-01-15 11:30:00,55.05,55.09,54.88,54.96,28698.0,42.6451,42.6761,42.5134,42.5754,28698.0
2016-01-15 12:00:00,54.96,55.0,54.78,54.81,27985.0,42.5754,42.6063,42.4359,42.4592,27985.0
2016-01-15 12:30:00,54.79,54.85,54.56,54.79,31065.0,42.4437,42.4901,42.2655,42.4437,31065.0
2016-01-15 13:00:00,54.78,54.86,54.63,54.78,22641.0,42.4359,42.4979,42.3197,42.4359,22641.0
2016-01-15 13:30:00,54.77,54.89,54.73,54.83,21832.0,42.4282,42.5211,42.3972,42.4747,21832.0
2016-01-15 14:00:00,54.83,55.07,54.81,54.9,28620.0,42.4747,42.6606,42.4592,42.5289,28620.0
2016-01-15 14:30:00,54.91,55.25,54.8,55.24,30039.0,42.5366,42.8,42.4514,42.7923,30039.0
2016-01-15 15:00:00,55.24,55.3,54.88,55.13,46614.0,42.7923,42.8387,42.5134,42.7071,46614.0
2016-01-15 15:30:00,55.13,55.15,54.95,55.12,167411.0,42.7071,42.7225,42.5676,42.6993,167411.0
2016-01-19 09:30:00,55.97,55.97,55.3,55.51,52047.0,43.3578,43.3578,42.8387,43.0014,52047.0
2016-01-19 10:00:00,55.52,55.59,55.35,55.57,34076.0,43.0092,43.0634,42.8775,43.0479,34076.0
2016-01-19 10:30:00,55.55,55.55,55.23,55.26,30377.0,43.0324,43.0324,42.7845,42.8078,30377.0
2016-01-19 11:00:00,55.27,55.46,55.22,55.46,30008.0,42.8155,42.9627,42.7768,42.9627,30008.0
2016-01-19 11:30:00,55.49,55.61,55.38,55.38,26134.0,42.9859,43.0789,42.9007,42.9007,26134.0
2016-01-19 12:00:00,55.39,55.39,55.12,55.31,26719.0,42.9085,42.9085,42.6993,42.8465,26719.0
2016-01-19 12:30:00,55.29,55.41,55.12,55.28,28381.0,42.831,42.924,42.6993,42.8233,28381.0
2016-01-19 13:00:00,55.28,55.34,55.12,55.14,21389.0,42.8233,42.8697,42.6993,42.7148,21389.0
2016-01-19 13:30:00,55.14,55.32,55.14,55.23,13236.0,42.7148,42.8542,42.7148,42.7845,13236.0
2016-01-19 14:00:00,55.23,55.27,55.0,55.11,30667.0,42.7845,42.8155,42.6063,42.6916,30667.0
2016-01-19 14:30:00,55.12,55.12,54.9,54.97,36565.0,42.6993,42.6993,42.5289,42.5831,36565.0
2016-01-19 15:00:00,54.94,55.3,54.94,55.3,29606.0,42.5599,42.8387,42.5599,42.8387,29606.0
2016-01-19 15:30:00,55.28,55.49,55.19,55.23,79740.0,42.8233,42.9859,42.7535,42.7845,79740.0
2016-01-20 09:30:00,54.66,55.11,54.42,54.68,58644.0,42.343,42.6916,42.157,42.3585,58644.0
2016-01-20 10:00:00,54.69,54.79,54.51,54.59,37888.0,42.3662,42.4437,42.2268,42.2887,37888.0
2016-01-20 10:30:00,54.59,54.64,54.18,54.22,22376.0,42.2887,42.3275,41.9711,42.0021,22376.0
2016-01-20 11:00:00,54.23,54.56,54.23,54.48,40645.0,42.0099,42.2655,42.0099,42.2035,40645.0
2016-01-20 11:30:00,54.53,54.56,54.17,54.24,36403.0,42.2423,42.2655,41.9634,42.0176,36403.0
2016-01-20 12:00:00,54.23,54.24,53.77,53.78,23538.0,42.0099,42.0176,41.6535,41.6613,23538.0
2016-01-20 12:30:00,53.79,53.94,53.64,53.91,26546.0,41.669,41.7852,41.5528,41.762,26546.0
2016-01-20 13:00:00,53.91,54.03,53.72,53.83,19644.0,41.762,41.8549,41.6148,41.7,19644.0
2016-01-20 13:30:00,53.83,54.19,53.83,54.14,22929.0,41.7,41.9789,41.7,41.9401,22929.0
2016-01-20 14:00:00,54.11,54.22,53.98,54.14,23660.0,41.9169,42.0021,41.8162,41.9401,23660.0
2016-01-20 14:30:00,54.15,54.41,54.05,54.28,29523.0,41.9479,42.1493,41.8704,42.0486,29523.0
2016-01-20 15:00:00,54.29,54.9,54.22,54.86,34192.0,42.0563,42.5289,42.0021,42.4979,34192.0
2016-01-20 15:30:00,54.86,54.91,54.38,54.46,77952.0,42.4979,42.5366,42.1261,42.188,77952.0
2016-01-21 09:30:00,54.63,54.97,54.15,54.31,30873.0,42.3197,42.5831,41.9479,42.0718,30873.0
2016-01-21 10:00:00,54.26,54.45,54.22,54.35,28463.0,42.0331,42.1803,42.0021,42.1028,28463.0
2016-01-21 10:30:00,54.36,54.45,54.19,54.2,34237.0,42.1106,42.1803,41.9789,41.9866,34237.0
2016-01-21 11:00:00,54.2,54.36,54.13,54.2,30038.0,41.9866,42.1106,41.9324,41.9866,30038.0
2016-01-21 11:30:00,54.22,54.66,54.16,54.6,25944.0,42.0021,42.343,41.9556,42.2965,25944.0
2016-01-21 12:00:00,54.62,54.72,54.35,54.52,24014.0,42.312,42.3894,42.1028,42.2345,24014.0
2016-01-21 12:30:00,54.55,54.69,54.45,54.55,78769.0,42.2578,42.3662,42.1803,42.2578,78769.0
2016-01-21 13:00:00,54.55,54.59,54.29,54.29,19445.0,42.2578,42.2887,42.0563,42.0563,19445.0
2016-01-21 13:30:00,54.28,54.43,54.16,54.32,23214.0,42.0486,42.1648,41.9556,42.0796,23214.0
2016-01-21 14:00:00,54.34,54.38,53.89,54.0,32463.0,42.0951,42.1261,41.7465,41.8317,32463.0
2016-01-21 14:30:00,54.05,54.21,53.94,54.15,32246.0,41.8704,41.9944,41.7852,41.9479,32246.0
2016-01-21 15:00:00,54.14,54.2,53.95,54.18,45002.0,41.9401,41.9866,41.793,41.9711,45002.0
2016-01-21 15:30:00,54.2,54.38,54.09,54.11,82906.0,41.9866,42.1261,41.9014,41.9169,82906.0
2016-01-22 09:30:00,54.67,54.98,54.34,54.8,34536.0,42.3507,42.5909,42.0951,42.4514,34536.0
2016-01-22 10:00:00,54.78,54.88,54.47,54.63,40578.0,42.4359,42.5134,42.1958,42.3197,40578.0
2016-01-22 10:30:00,54.63,54.81,54.61,54.65,27682.0,42.3197,42.4592,42.3042,42.3352,27682.0
2016-01-22 11:00:00,54.7,54.8,54.64,54.7,18652.0,42.374,42.4514,42.3275,42.374,18652.0
2016-01-22 11:30:00,54.66,54.68,54.51,54.52,13035.0,42.343,42.3585,42.2268,42.2345,13035.0
2016-01-22 12:00:00,54.51,54.7,54.5,54.59,17899.0,42.2268,42.374,42.219,42.2887,17899.0
2016-01-22 12:30:00,54.59,54.79,54.56,54.77,14687.0,42.2887,42.4437,42.2655,42.4282,14687.0
2016-01-22 13:00:00,54.76,54.86,54.73,54.81,14975.0,42.4204,42.4979,42.3972,42.4592,14975.0
2016-01-22 13:30:00,54.83,54.95,54.82,54.94,25285.0,42.4747,42.5676,42.4669,42.5599,25285.0
2016-01-22 14:00:00,54.93,55.12,54.92,54.95,19362.0,42.5521,42.6993,42.5444,42.5676,19362.0
2016-01-22 14:30:00,54.91,54.94,54.8,54.92,16606.0,42.5366,42.5599,42.4514,42.5444,16606.0
2016-01-22 15:00:00,54.92,54.93,54.75,54.9,32362.0,42.5444,42.5521,42.4127,42.5289,32362.0
2016-01-22 15:30:00,54.89,55.03,54.81,54.98,73148.0,42.5211,42.6296,42.4592,42.5909,73148.0
2016-01-25 09:30:00,54.9,55.02,54.41,54.59,33493.0,42.5289,42.6218,42.1493,42.2887,33493.0
2016-01-25 10:00:00,54.57,54.7,54.4,54.61,26203.0,42.2732,42.374,42.1416,42.3042,26203.0
2016-01-25 10:30:00,54.59,54.68,54.43,54.51,24131.0,42.2887,42.3585,42.1648,42.2268,24131.0
2016-01-25 11:00:00,54.48,54.51,54.38,54.51,19796.0,42.2035,42.2268,42.1261,42.2268,19796.0
2016-01-25 11:30:00,54.49,54.61,54.42,54.5,45715.0,42.2113,42.3042,42.157,42.219,45715.0
2016-01-25 12:00:00,54.46,54.54,54.37,54.44,23597.0,42.188,42.25,42.1183,42.1725,23597.0
2016-01-25 12:30:00,54.44,54.54,54.38,54.54,31885.0,42.1725,42.25,42.1261,42.25,31885.0
2016-01-25 13:00:00,54.55,54.77,54.54,54.77,38021.0,42.2578,42.4282,42.25,42.4282,38021.0
2016-01-25 13:30:00,54.76,54.78,54.49,54.49,29997.0,42.4204,42.4359,42.2113,42.2113,29997.0
2016-01-25 14:00:00,54.47,54.66,54.45,54.61,27888.0,42.1958,42.343,42.1803,42.3042,27888.0
2016-01-25 14:30:00,54.61,54.65,54.42,54.47,35482.0,42.3042,42.3352,42.157,42.1958,35482.0
2016-01-25 15:00:00,54.47,54.52,54.17,54.25,37514.0,42.1958,42.2345,41.9634,42.0254,37514.0
2016-01-25 15:30:00,54.27,54.29,54.11,54.16,83114.0,42.0408,42.0563,41.9169,41.9556,83114.0
2016-01-26 09:30:00,54.32,54.76,54.32,54.64,35194.0,42.0796,42.4204,42.0796,42.3275,35194.0
2016-01-26 10:00:00,54.7,55.0,54.69,54.84,19627.0,42.374,42.6063,42.3662,42.4824,19627.0
2016-01-26 10:30:00,54.83,55.03,54.81,54.91,52531.0,42.4747,42.6296,42.4592,42.5366,52531.0
2016-01-26 11:00:00,54.89,54.99,54.85,54.89,35965.0,42.5211,42.5986,42.4901,42.5211,35965.0
2016-01-26 11:30:00,54.88,54.89,54.7,54.82,19954.0,42.5134,42.5211,42.374,42.4669,19954.0
2016-01-26 12:00:00,54.83,55.17,54.8,55.16,17981.0,42.4747,42.738,42.4514,42.7303,17981.0
2016-01-26 12:30:00,55.16,55.2,55.01,55.06,16826.0,42.7303,42.7613,42.6141,42.6528,16826.0
2016-01-26 13:00:00,55.06,55.16,55.02,55.1,23570.0,42.6528,42.7303,42.6218,42.6838,23570.0
2016-01-26 13:30:00,55.07,55.14,55.01,55.09,27546.0,42.6606,42.7148,42.6141,42.6761,27546.0
2016-01-26 14:00:00,55.08,55.12,54.95,54.99,46135.0,42.6683,42.6993,42.5676,42.5986,46135.0
2016-01-26 14:30:00,54.97,55.0,54.88,54.92,29130.0,42.5831,42.6063,42.5134,42.5444,29130.0
2016-01-26 15:00:00,54.91,54.97,54.8,54.84,35866.0,42.5366,42.5831,42.4514,42.4824,35866.0
2016-01-26 15:30:00,54.82,54.92,54.73,54.92,68521.0,42.4669,42.5444,42.3972,42.5444,68521.0
2016-01-27 09:30:00,54.93,54.98,54.68,54.86,20461.0,42.5521,42.5909,42.3585,42.4979,20461.0
2016-01-27 10:00:00,54.89,54.89,54.64,54.82,32395.0,42.5211,42.5211,42.3275,42.4669,32395.0
2016-01-27 10:30:00,54.78,54.94,54.77,54.91,28411.0,42.4359,42.5599,42.4282,42.5366,28411.0
2016-01-27 11:00:00,54.94,55.18,54.89,55.14,24070.0,42.5599,42.7458,42.5211,42.7148,24070.0
2016-01-27 11:30:00,55.15,55.43,55.15,55.42,29263.0,42.7225,42.9395,42.7225,42.9317,29263.0
2016-01-27 12:00:00,55.43,55.65,55.41,55.61,28809.0,42.9395,43.1099,42.924,43.0789,28809.0
2016-01-27 12:30:00,55.61,55.61,55.45,55.45,24504.0,43.0789,43.0789,42.9549,42.9549,24504.0
2016-01-27 13:00:00,55.44,55.53,55.42,55.46,9145.0,42.9472,43.0169,42.9317,42.9627,9145.0
2016-01-27 13:30:00,55.46,55.49,55.34,55.43,20391.0,42.9627,42.9859,42.8697,42.9395,20391.0
2016-01-27 14:00:00,55.47,55.55,55.11,55.18,29405.0,42.9704,43.0324,42.6916,42.7458,29405.0
2016-01-27 14:30:00,55.18,55.3,54.84,54.89,25088.0,42.7458,42.8387,42.4824,42.5211,25088.0
2016-01-27 15:00:00,54.87,54.88,54.56,54.72,28643.0,42.5056,42.5134,42.2655,42.3894,28643.0
2016-01-27 15:30:00,54.73,54.86,54.61,54.84,56301.0,42.3972,42.4979,42.3042,42.4824,56301.0
2016-01-28 09:30:00,55.23,55.36,55.11,55.2,18908.0,42.7845,42.8852,42.6916,42.7613,18908.0
2016-01-28 10:00:00,55.25,55.38,55.16,55.21,33226.0,42.8,42.9007,42.7303,42.769,33226.0
2016-01-28 10:30:00,55.23,55.28,55.04,55.25,27672.0,42.7845,42.8233,42.6373,42.8,27672.0
2016-01-28 11:00:00,55.24,55.46,55.24,55.31,23171.0,42.7923,42.9627,42.7923,42.8465,23171.0
2016-01-28 11:30:00,55.31,55.33,55.04,55.04,16714.0,42.8465,42.862,42.6373,42.6373,16714.0
2016-01-28 12:00:00,55.08,55.53,55.08,55.53,14565.0,42.6683,43.0169,42.6683,43.0169,14565.0
2016-01-28 12:30:00,55.53,55.68,55.51,55.58,29732.0,43.0169,43.1331,43.0014,43.0557,29732.0
2016-01-28 13:00:00,55.58,55.62,55.35,55.54,24573.0,43.0557,43.0866,42.8775,43.0247,24573.0
2016-01-28 13:30:00,55.53,55.64,55.52,55.53,25542.0,43.0169,43.1021,43.0092,43.0169,25542.0
2016-01-28 14:00:00,55.51,55.88,55.51,55.87,33320.0,43.0014,43.2881,43.0014,43.2803,33320.0
2016-01-28 14:30:00,55.88,55.91,55.67,55.72,27726.0,43.2881,43.3113,43.1254,43.1641,27726.0
2016-01-28 15:00:00,55.74,55.83,55.66,55.74,29010.0,43.1796,43.2493,43.1176,43.1796,29010.0
2016-01-28 15:30:00,55.75,55.85,55.63,55.7,88307.0,43.1873,43.2648,43.0944,43.1486,88307.0
2016-01-29 09:30:00,56.0,56.31,55.87,56.28,28598.0,43.381,43.6212,43.2803,43.5979,28598.0
2016-01-29 10:00:00,56.25,56.37,56.13,56.22,33975.0,43.5747,43.6676,43.4817,43.5514,33975.0
2016-01-29 10:30:00,56.22,56.42,56.21,56.4,31703.0,43.5514,43.7064,43.5437,43.6909,31703.0
2016-01-29 11:00:00,56.39,56.69,56.39,56.61,41292.0,43.6831,43.9155,43.6831,43.8536,41292.0
2016-01-29 11:30:00,56.61,56.66,56.46,56.6,37571.0,43.8536,43.8923,43.7374,43.8458,37571.0
2016-01-29 12:00:00,56.6,56.86,56.58,56.72,21453.0,43.8458,44.0472,43.8303,43.9388,21453.0
2016-01-29 12:30:00,56.73,56.76,56.61,56.62,16880.0,43.9465,43.9698,43.8536,43.8613,16880.0
2016-01-29 13:00:00,56.64,56.74,56.58,56.68,17217.0,43.8768,43.9543,43.8303,43.9078,17217.0
2016-01-29 13:30:00,56.67,56.84,56.67,56.78,33049.0,43.9,44.0317,43.9,43.9852,33049.0
2016-01-29 14:00:00,56.75,56.92,56.7,56.92,31948.0,43.962,44.0937,43.9233,44.0937,31948.0
2016-01-29 14:30:00,56.9,57.01,56.89,56.94,28772.0,44.0782,44.1634,44.0705,44.1092,28772.0
2016-01-29 15:00:00,56.95,57.19,56.93,57.18,48943.0,44.1169,44.3029,44.1014,44.2951,48943.0
2016-01-29 15:30:00,57.18,57.68,57.15,57.63,284601.0,44.2951,44.6824,44.2719,44.6437,284601.0
2016-02-01 09:30:00,57.29,57.66,57.19,57.2,46838.0,44.3803,44.6669,44.3029,44.3106,46838.0
2016-02-01 10:00:00,57.23,57.42,57.13,57.42,28359.0,44.3338,44.481,44.2564,44.481,28359.0
2016-02-01 10:30:00,57.44,57.56,57.36,57.47,29651.0,44.4965,44.5895,44.4345,44.5198,29651.0
2016-02-01 11:00:00,57.46,57.68,57.44,57.65,40429.0,44.512,44.6824,44.4965,44.6592,40429.0
2016-02-01 11:30:00,57.65,57.8,57.6,57.72,28959.0,44.6592,44.7754,44.6205,44.7134,28959.0
2016-02-01 12:00:00,57.71,57.76,57.45,57.49,19653.0,44.7057,44.7444,44.5043,44.5353,19653.0
2016-02-01 12:30:00,57.49,57.6,57.48,57.54,22069.0,44.5353,44.6205,44.5275,44.574,22069.0
2016-02-01 13:00:00,57.55,57.7,57.51,57.65,14048.0,44.5817,44.6979,44.5507,44.6592,14048.0
2016-02-01 13:30:00,57.64,57.65,57.52,57.63,15492.0,44.6515,44.6592,44.5585,44.6437,15492.0
2016-02-01 14:00:00,57.63,57.67,57.54,57.66,19013.0,44.6437,44.6747,44.574,44.6669,19013.0
2016-02-01 14:30:00,57.67,57.77,57.64,57.76,28371.0,44.6747,44.7522,44.6515,44.7444,28371.0
2016-02-01 15:00:00,57.75,58.03,57.73,58.02,40995.0,44.7367,44.9536,44.7212,44.9458,40995.0
2016-02-01 15:30:00,58.03,58.09,57.78,57.8,74014.0,44.9536,45.0001,44.7599,44.7754,74014.0
2016-02-02 09:30:00,57.74,58.14,57.16,57.35,32466.0,44.7289,45.0388,44.2796,44.4268,32466.0
2016-02-02 10:00:00,57.33,57.53,57.28,57.32,68669.0,44.4113,44.5662,44.3726,44.4036,68669.0
2016-02-02 10:30:00,57.3,57.44,57.01,57.02,69496.0,44.3881,44.4965,44.1634,44.1712,69496.0
2016-02-02 11:00:00,57.03,57.04,56.9,56.98,99843.0,44.1789,44.1867,44.0782,44.1402,99843.0
2016-02-02 11:30:00,57.03,57.2,57.01,57.01,34568.0,44.1789,44.3106,44.1634,44.1634,34568.0
2016-02-02 12:00:00,57.02,57.05,56.77,56.87,22263.0,44.1712,44.1944,43.9775,44.055,22263.0
2016-02-02 12:30:00,56.89,57.06,56.78,56.84,24776.0,44.0705,44.2021,43.9852,44.0317,24776.0
2016-02-02 13:00:00,56.81,57.09,56.77,57.03,20851.0,44.0085,44.2254,43.9775,44.1789,20851.0
2016-02-02 13:30:00,57.03,57.06,56.79,56.81,15970.0,44.1789,44.2021,43.993,44.0085,15970.0
2016-02-02 14:00:00,56.82,56.93,56.74,56.78,26020.0,44.0162,44.1014,43.9543,43.9852,26020.0
2016-02-02 14:30:00,56.79,57.09,56.79,56.97,27283.0,43.993,44.2254,43.993,44.1324,27283.0
2016-02-02 15:00:00,56.93,56.95,56.71,56.79,31322.0,44.1014,44.1169,43.931,43.993,31322.0
2016-02-02 15:30:00,56.81,56.96,56.81,56.84,65341.0,44.0085,44.1247,44.0085,44.0317,65341.0
2016-02-03 09:30:00,57.28,57.51,56.45,56.71,39268.0,44.3726,44.5507,43.7296,43.931,39268.0
2016-02-03 10:00:00,56.64,56.73,56.12,56.13,49926.0,43.8768,43.9465,43.474,43.4817,49926.0
2016-02-03 10:30:00,56.06,56.42,55.89,56.32,45951.0,43.4275,43.7064,43.2958,43.6289,45951.0
2016-02-03 11:00:00,56.34,56.39,56.12,56.39,37493.0,43.6444,43.6831,43.474,43.6831,37493.0
2016-02-03 11:30:00,56.35,56.55,56.18,56.43,24688.0,43.6521,43.8071,43.5204,43.7141,24688.0
2016-02-03 12:00:00,56.45,56.54,56.31,56.48,23686.0,43.7296,43.7993,43.6212,43.7528,23686.0
2016-02-03 12:30:00,56.48,56.49,56.35,56.48,32905.0,43.7528,43.7606,43.6521,43.7528,32905.0
2016-02-03 13:00:00,56.51,56.54,56.24,56.29,25768.0,43.7761,43.7993,43.5669,43.6057,25768.0
2016-02-03 13:30:00,56.29,56.45,56.21,56.35,46972.0,43.6057,43.7296,43.5437,43.6521,46972.0
2016-02-03 14:00:00,56.35,57.12,56.3,57.05,45937.0,43.6521,44.2486,43.6134,44.1944,45937.0
2016-02-03 14:30:00,57.02,57.19,56.84,57.13,37680.0,44.1712,44.3029,44.0317,44.2564,37680.0
2016-02-03 15:00:00,57.18,57.24,56.92,56.94,45723.0,44.2951,44.3416,44.0937,44.1092,45723.0
2016-02-03 15:30:00,56.95,57.0,56.79,57.0,96547.0,44.1169,44.1557,43.993,44.1557,96547.0
2016-02-04 09:30:00,57.35,58.62,56.81,58.0,125288.0,44.4268,45.4106,44.0085,44.9303,125288.0
2016-02-04 10:00:00,57.93,57.93,57.26,57.41,56201.0,44.8761,44.8761,44.3571,44.4733,56201.0
2016-02-04 10:30:00,57.41,57.94,57.19,57.88,49965.0,44.4733,44.8839,44.3029,44.8374,49965.0
2016-02-04 11:00:00,57.88,58.29,57.72,58.07,42245.0,44.8374,45.155,44.7134,44.9846,42245.0
2016-02-04 11:30:00,58.01,58.17,57.9,58.02,52905.0,44.9381,45.062,44.8529,44.9458,52905.0
2016-02-04 12:00:00,58.05,58.5,58.04,58.44,47308.0,44.9691,45.3177,44.9613,45.2712,47308.0
2016-02-04 12:30:00,58.42,58.71,58.4,58.67,42943.0,45.2557,45.4803,45.2402,45.4494,42943.0
2016-02-04 13:00:00,58.65,58.9,58.51,58.59,41785.0,45.4339,45.6275,45.3254,45.3874,41785.0
2016-02-04 13:30:00,58.61,58.69,58.22,58.56,37042.0,45.4029,45.4648,45.1008,45.3641,37042.0
2016-02-04 14:00:00,58.56,58.6,58.22,58.57,42017.0,45.3641,45.3951,45.1008,45.3719,42017.0
2016-02-04 14:30:00,58.57,58.83,58.51,58.82,62721.0,45.3719,45.5733,45.3254,45.5656,62721.0
2016-02-04 15:00:00,58.79,58.9,58.59,58.82,69521.0,45.5423,45.6275,45.3874,45.5656,69521.0
2016-02-04 15:30:00,58.82,59.09,58.63,59.04,142339.0,45.5656,45.7747,45.4184,45.736,142339.0
2016-02-05 09:30:00,59.24,59.9,59.19,59.48,55929.0,45.8909,46.4022,45.8522,46.0768,55929.0
2016-02-05 10:00:00,59.47,59.75,59.36,59.39,42303.0,46.0691,46.286,45.9839,46.0071,42303.0
2016-02-05 10:30:00,59.39,59.6,59.32,59.36,51562.0,46.0071,46.1698,45.9529,45.9839,51562.0
2016-02-05 11:00:00,59.36,59.59,59.25,59.4,37875.0,45.9839,46.162,45.8987,46.0149,37875.0
2016-02-05 11:30:00,59.45,59.54,59.29,59.54,21590.0,46.0536,46.1233,45.9296,46.1233,21590.0
2016-02-05 12:00:00,59.55,59.99,59.47,59.93,46290.0,46.1311,46.4719,46.0691,46.4254,46290.0
2016-02-05 12:30:00,59.96,60.01,59.77,59.84,25759.0,46.4487,46.4874,46.3015,46.3557,25759.0
2016-02-05 13:00:00,59.84,60.03,59.74,60.03,24095.0,46.3557,46.5029,46.2782,46.5029,24095.0
2016-02-05 13:30:00,59.99,60.04,59.87,60.04,32206.0,46.4719,46.5106,46.3789,46.5106,32206.0
2016-02-05 14:00:00,60.02,60.17,60.02,60.14,40951.0,46.4951,46.6113,46.4951,46.5881,40951.0
2016-02-05 14:30:00,60.14,60.28,60.11,60.2,46954.0,46.5881,46.6966,46.5649,46.6346,46954.0
2016-02-05 15:00:00,60.19,60.32,60.12,60.19,45192.0,46.6268,46.7275,46.5726,46.6268,45192.0
2016-02-05 15:30:00,60.19,60.26,60.0,60.25,123251.0,46.6268,46.6811,46.4797,46.6733,123251.0
2016-02-08 09:30:00,59.76,60.12,59.62,59.65,68804.0,46.2937,46.5726,46.1853,46.2085,68804.0
2016-02-08 10:00:00,59.58,59.98,59.58,59.92,57710.0,46.1543,46.4642,46.1543,46.4177,57710.0
2016-02-08 10:30:00,59.91,60.06,59.76,59.85,39638.0,46.4099,46.5261,46.2937,46.3635,39638.0
2016-02-08 11:00:00,59.88,59.92,59.73,59.84,40375.0,46.3867,46.4177,46.2705,46.3557,40375.0
2016-02-08 11:30:00,59.83,59.98,59.76,59.98,26179.0,46.348,46.4642,46.2937,46.4642,26179.0
2016-02-08 12:00:00,59.96,60.32,59.96,60.29,20990.0,46.4487,46.7275,46.4487,46.7043,20990.0
2016-02-08 12:30:00,60.28,60.38,60.06,60.08,33037.0,46.6966,46.774,46.5261,46.5416,33037.0
2016-02-08 13:00:00,60.08,60.1,59.98,60.04,24318.0,46.5416,46.5571,46.4642,46.5106,24318.0
2016-02-08 13:30:00,60.04,60.09,59.77,59.8,39515.0,46.5106,46.5494,46.3015,46.3247,39515.0
2016-02-08 14:00:00,59.81,60.09,59.81,60.08,37091.0,46.3325,46.5494,46.3325,46.5416,37091.0
2016-02-08 14:30:00,60.06,60.24,59.98,60.18,62047.0,46.5261,46.6656,46.4642,46.6191,62047.0
2016-02-08 15:00:00,60.18,60.62,60.17,60.61,95665.0,46.6191,46.9599,46.6113,46.9522,95665.0
2016-02-08 15:30:00,60.59,61.09,60.56,60.93,160293.0,46.9367,47.324,46.9135,47.2001,160293.0
2016-02-09 09:30:00,60.34,61.08,60.34,61.01,41228.0,46.743,47.3163,46.743,47.2621,41228.0
2016-02-09 10:00:00,60.97,61.16,60.87,61.05,70639.0,47.2311,47.3783,47.1536,47.293,70639.0
2016-02-09 10:30:00,61.05,61.06,60.88,60.92,27909.0,47.293,47.3008,47.1614,47.1923,27909.0
2016-02-09 11:00:00,60.91,61.3,60.89,61.21,74561.0,47.1846,47.4867,47.1691,47.417,74561.0
2016-02-09 11:30:00,61.21,61.28,61.11,61.13,58386.0,47.417,47.4712,47.3395,47.355,58386.0
2016-02-09 12:00:00,61.15,61.39,61.1,61.35,44641.0,47.3705,47.5564,47.3318,47.5254,44641.0
2016-02-09 12:30:00,61.34,61.41,61.25,61.35,43809.0,47.5177,47.5719,47.448,47.5254,43809.0
2016-02-09 13:00:00,61.34,61.39,61.08,61.2,27371.0,47.5177,47.5564,47.3163,47.4092,27371.0
2016-02-09 13:30:00,61.21,61.34,61.16,61.25,68662.0,47.417,47.5177,47.3783,47.448,68662.0
2016-02-09 14:00:00,61.23,61.44,61.15,61.22,60446.0,47.4325,47.5952,47.3705,47.4247,60446.0
2016-02-09 14:30:00,61.24,61.43,61.23,61.28,61877.0,47.4402,47.5874,47.4325,47.4712,61877.0
2016-02-09 15:00:00,61.26,61.52,61.19,61.25,176349.0,47.4557,47.6571,47.4015,47.448,176349.0
2016-02-09 15:30:00,61.26,61.33,61.05,61.23,165935.0,47.4557,47.51,47.293,47.4325,165935.0
2016-02-10 09:30:00,61.52,61.62,61.36,61.44,70687.0,47.6571,47.7346,47.5332,47.5952,70687.0
2016-02-10 10:00:00,61.46,61.63,61.41,61.45,55364.0,47.6107,47.7424,47.5719,47.6029,55364.0
2016-02-10 10:30:00,61.48,61.54,61.31,61.34,47407.0,47.6262,47.6726,47.4945,47.5177,47407.0
2016-02-10 11:00:00,61.32,61.32,61.09,61.16,16310.0,47.5022,47.5022,47.324,47.3783,16310.0
2016-02-10 11:30:00,61.18,61.41,61.06,61.32,24868.0,47.3938,47.5719,47.3008,47.5022,24868.0
2016-02-10 12:00:00,61.37,61.45,61.27,61.34,15484.0,47.5409,47.6029,47.4635,47.5177,15484.0
2016-02-10 12:30:00,61.38,61.62,61.34,61.61,40989.0,47.5487,47.7346,47.5177,47.7269,40989.0
2016-02-10 13:00:00,61.6,61.6,61.43,61.45,35645.0,47.7191,47.7191,47.5874,47.6029,35645.0
2016-02-10 13:30:00,61.45,61.52,61.36,61.46,12541.0,47.6029,47.6571,47.5332,47.6107,12541.0
2016-02-10 14:00:00,61.43,61.52,61.4,61.5,36813.0,47.5874,47.6571,47.5642,47.6416,36813.0
2016-02-10 14:30:00,61.5,61.51,61.35,61.36,36646.0,47.6416,47.6494,47.5254,47.5332,36646.0
2016-02-10 15:00:00,61.35,61.51,61.26,61.32,44475.0,47.5254,47.6494,47.4557,47.5022,44475.0
2016-02-10 15:30:00,61.33,61.38,61.2,61.29,161605.0,47.51,47.5487,47.4092,47.479,161605.0
2016-02-11 09:30:00,60.26,60.86,59.52,60.51,45930.0,46.6811,47.1459,46.1078,46.8747,45930.0
2016-02-11 10:00:00,60.51,60.55,60.35,60.45,37288.0,46.8747,46.9057,46.7508,46.8283,37288.0
2016-02-11 10:30:00,60.45,60.56,60.3,60.38,36933.0,46.8283,46.9135,46.7121,46.774,36933.0
2016-02-11 11:00:00,60.37,60.45,60.17,60.21,30710.0,46.7663,46.8283,46.6113,46.6423,30710.0
2016-02-11 11:30:00,60.21,60.3,60.11,60.22,9454.0,46.6423,46.7121,46.5649,46.6501,9454.0
2016-02-11 12:00:00,60.18,60.34,60.14,60.23,13148.0,46.6191,46.743,46.5881,46.6578,13148.0
2016-02-11 12:30:00,60.24,60.35,60.16,60.33,19971.0,46.6656,46.7508,46.6036,46.7353,19971.0
2016-02-11 13:00:00,60.3,60.55,60.27,60.49,15444.0,46.7121,46.9057,46.6888,46.8592,15444.0
2016-02-11 13:30:00,60.49,60.63,60.33,60.36,16413.0,46.8592,46.9677,46.7353,46.7585,16413.0
2016-02-11 14:00:00,60.36,60.4,60.19,60.25,20710.0,46.7585,46.7895,46.6268,46.6733,20710.0
2016-02-11 14:30:00,60.21,60.75,60.11,60.58,40872.0,46.6423,47.0606,46.5649,46.929,40872.0
2016-02-11 15:00:00,60.59,60.65,60.37,60.59,43087.0,46.9367,46.9832,46.7663,46.9367,43087.0
2016-02-11 15:30:00,60.56,60.81,60.45,60.49,108850.0,46.9135,47.1071,46.8283,46.8592,108850.0
2016-02-12 09:30:00,61.22,61.5,61.0,61.17,74219.0,47.4247,47.6416,47.2543,47.386,74219.0
2016-02-12 10:00:00,61.2,61.6,61.17,61.46,69878.0,47.4092,47.7191,47.386,47.6107,69878.0
2016-02-12 10:30:00,61.43,61.58,61.37,61.51,20693.0,47.5874,47.7036,47.5409,47.6494,20693.0
2016-02-12 11:00:00,61.51,61.86,61.51,61.82,111561.0,47.6494,47.9205,47.6494,47.8895,111561.0
2016-02-12 11:30:00,61.83,61.93,61.53,61.59,65576.0,47.8973,47.9747,47.6649,47.7114,65576.0
2016-02-12 12:00:00,61.61,61.65,61.5,61.56,44444.0,47.7269,47.7578,47.6416,47.6881,44444.0
2016-02-12 12:30:00,61.58,61.63,61.4,61.4,42183.0,47.7036,47.7424,47.5642,47.5642,42183.0
2016-02-12 13:00:00,61.41,61.54,61.4,61.48,33939.0,47.5719,47.6726,47.5642,47.6262,33939.0
2016-02-12 13:30:00,61.51,61.67,61.45,61.63,59043.0,47.6494,47.7733,47.6029,47.7424,59043.0
2016-02-12 14:00:00,61.65,61.81,61.55,61.71,68044.0,47.7578,47.8818,47.6804,47.8043,68044.0
2016-02-12 14:30:00,61.72,61.79,61.7,61.74,107739.0,47.8121,47.8663,47.7966,47.8276,107739.0
2016-02-12 15:00:00,61.74,61.78,61.71,61.76,125165.0,47.8276,47.8585,47.8043,47.8431,125165.0
2016-02-12 15:30:00,61.75,61.82,61.6,61.76,249121.0,47.8353,47.8895,47.7191,47.8431,249121.0
2016-02-16 09:30:00,62.42,62.49,61.58,61.73,86445.0,48.3543,48.4086,47.7036,47.8198,86445.0
2016-02-16 10:00:00,61.68,61.7,61.41,61.66,24233.0,47.7811,47.7966,47.5719,47.7656,24233.0
2016-02-16 10:30:00,61.7,61.97,61.68,61.82,25676.0,47.7966,48.0057,47.7811,47.8895,25676.0
2016-02-16 11:00:00,61.78,62.02,61.78,61.92,70853.0,47.8585,48.0445,47.8585,47.967,70853.0
2016-02-16 11:30:00,61.92,62.04,61.87,61.98,28649.0,47.967,48.06,47.9283,48.0135,28649.0
2016-02-16 12:00:00,61.99,62.16,61.96,62.01,49724.0,48.0212,48.1529,47.998,48.0367,49724.0
2016-02-16 12:30:00,62.02,62.04,61.88,61.99,20030.0,48.0445,48.06,47.936,48.0212,20030.0
2016-02-16 13:00:00,61.97,62.12,61.97,62.08,51141.0,48.0057,48.1219,48.0057,48.0909,51141.0
2016-02-16 13:30:00,62.09,62.11,61.92,61.94,26399.0,48.0987,48.1142,47.967,47.9825,26399.0
2016-02-16 14:00:00,61.96,62.05,61.94,62.0,27139.0,47.998,48.0677,47.9825,48.029,27139.0
2016-02-16 14:30:00,62.05,62.06,61.87,61.94,21837.0,48.0677,48.0755,47.9283,47.9825,21837.0
2016-02-16 15:00:00,61.94,62.11,61.91,62.1,33803.0,47.9825,48.1142,47.9593,48.1064,33803.0
2016-02-16 15:30:00,62.09,62.13,61.92,62.1,128976.0,48.0987,48.1297,47.967,48.1064,128976.0
2016-02-17 09:30:00,62.52,62.52,62.1,62.33,36417.0,48.4318,48.4318,48.1064,48.2846,36417.0
2016-02-17 10:00:00,62.37,62.52,62.37,62.48,35533.0,48.3156,48.4318,48.3156,48.4008,35533.0
2016-02-17 10:30:00,62.49,62.54,62.32,62.5,115766.0,48.4086,48.4473,48.2769,48.4163,115766.0
2016-02-17 11:00:00,62.51,62.58,62.41,62.47,38150.0,48.4241,48.4783,48.3466,48.3931,38150.0
2016-02-17 11:30:00,62.49,62.51,62.36,62.5,28793.0,48.4086,48.4241,48.3079,48.4163,28793.0
2016-02-17 12:00:00,62.49,62.54,62.43,62.49,33236.0,48.4086,48.4473,48.3621,48.4086,33236.0
2016-02-17 12:30:00,62.5,62.58,62.49,62.57,22661.0,48.4163,48.4783,48.4086,48.4705,22661.0
2016-02-17 13:00:00,62.58,62.65,62.54,62.6,21406.0,48.4783,48.5325,48.4473,48.4938,21406.0
2016-02-17 13:30:00,62.6,62.61,62.51,62.55,32222.0,48.4938,48.5015,48.4241,48.455,32222.0
2016-02-17 14:00:00,62.54,62.66,62.5,62.58,88172.0,48.4473,48.5403,48.4163,48.4783,88172.0
2016-02-17 14:30:00,62.59,62.62,62.45,62.46,45862.0,48.486,48.5093,48.3776,48.3853,45862.0
2016-02-17 15:00:00,62.46,62.56,62.46,62.52,41864.0,48.3853,48.4628,48.3853,48.4318,41864.0
2016-02-17 15:30:00,62.53,62.53,62.29,62.45,235730.0,48.4395,48.4395,48.2536,48.3776,235730.0
2016-02-18 09:30:00,62.48,62.54,62.04,62.43,34458.0,48.4008,48.4473,48.06,48.3621,34458.0
2016-02-18 10:00:00,62.46,62.52,62.34,62.41,35247.0,48.3853,48.4318,48.2924,48.3466,35247.0
2016-02-18 10:30:00,62.4,62.52,62.36,62.36,27538.0,48.3388,48.4318,48.3079,48.3079,27538.0
2016-02-18 11:00:00,62.36,62.42,62.21,62.36,41753.0,48.3079,48.3543,48.1917,48.3079,41753.0
2016-02-18 11:30:00,62.36,62.52,62.3,62.44,28846.0,48.3079,48.4318,48.2614,48.3698,28846.0
2016-02-18 12:00:00,62.42,62.52,62.36,62.49,26082.0,48.3543,48.4318,48.3079,48.4086,26082.0
2016-02-18 12:30:00,62.46,62.51,62.35,62.39,11185.0,48.3853,48.4241,48.3001,48.3311,11185.0
2016-02-18 13:00:00,62.35,62.46,62.22,62.29,25674.0,48.3001,48.3853,48.1994,48.2536,25674.0
2016-02-18 13:30:00,62.28,62.5,62.27,62.48,24542.0,48.2459,48.4163,48.2381,48.4008,24542.0
2016-02-18 14:00:00,62.49,62.51,62.44,62.48,46393.0,48.4086,48.4241,48.3698,48.4008,46393.0
2016-02-18 14:30:00,62.5,62.53,62.46,62.51,49089.0,48.4163,48.4395,48.3853,48.4241,49089.0
2016-02-18 15:00:00,62.52,62.52,62.41,62.49,36736.0,48.4318,48.4318,48.3466,48.4086,36736.0
2016-02-18 15:30:00,62.49,62.54,62.41,62.48,89800.0,48.4086,48.4473,48.3466,48.4008,89800.0
2016-02-19 09:30:00,62.38,62.6,62.13,62.6,74677.0,48.3233,48.4938,48.1297,48.4938,74677.0
2016-02-19 10:00:00,62.56,62.68,62.46,62.62,28886.0,48.4628,48.5557,48.3853,48.5093,28886.0
2016-02-19 10:30:00,62.6,62.68,62.52,62.52,93740.0,48.4938,48.5557,48.4318,48.4318,93740.0
2016-02-19 11:00:00,62.52,62.75,62.46,62.75,28290.0,48.4318,48.61,48.3853,48.61,28290.0
2016-02-19 11:30:00,62.74,62.75,62.55,62.59,31487.0,48.6022,48.61,48.455,48.486,31487.0
2016-02-19 12:00:00,62.6,62.64,62.53,62.55,16541.0,48.4938,48.5248,48.4395,48.455,16541.0
2016-02-19 12:30:00,62.53,62.53,62.44,62.47,25435.0,48.4395,48.4395,48.3698,48.3931,25435.0
2016-02-19 13:00:00,62.47,62.54,62.45,62.51,26786.0,48.3931,48.4473,48.3776,48.4241,26786.0
2016-02-19 13:30:00,62.53,62.58,62.49,62.54,33548.0,48.4395,48.4783,48.4086,48.4473,33548.0
2016-02-19 14:00:00,62.53,62.61,62.52,62.55,30755.0,48.4395,48.5015,48.4318,48.455,30755.0
2016-02-19 14:30:00,62.55,62.56,62.44,62.44,29989.0,48.455,48.4628,48.3698,48.3698,29989.0
2016-02-19 15:00:00,62.46,62.49,62.43,62.45,36984.0,48.3853,48.4086,48.3621,48.3776,36984.0
2016-02-19 15:30:00,62.45,62.58,62.44,62.57,75828.0,48.3776,48.4783,48.3698,48.4705,75828.0
2016-02-22 09:30:00,63.17,63.48,62.84,62.92,50637.0,48.9353,49.1755,48.6797,48.7417,50637.0
2016-02-22 10:00:00,62.92,63.03,62.89,63.01,18995.0,48.7417,48.8269,48.7184,48.8114,18995.0
2016-02-22 10:30:00,63.01,63.13,62.95,63.03,60820.0,48.8114,48.9043,48.7649,48.8269,60820.0
2016-02-22 11:00:00,62.99,63.11,62.93,63.06,23829.0,48.7959,48.8888,48.7494,48.8501,23829.0
2016-02-22 11:30:00,63.0,63.1,62.99,63.05,16618.0,48.8036,48.8811,48.7959,48.8424,16618.0
2016-02-22 12:00:00,63.04,63.08,62.96,63.07,17946.0,48.8346,48.8656,48.7726,48.8579,17946.0
2016-02-22 12:30:00,63.07,63.13,62.99,63.0,22748.0,48.8579,48.9043,48.7959,48.8036,22748.0
2016-02-22 13:00:00,62.99,63.06,62.99,63.03,16227.0,48.7959,48.8501,48.7959,48.8269,16227.0
2016-02-22 13:30:00,63.03,63.17,63.0,63.03,46493.0,48.8269,48.9353,48.8036,48.8269,46493.0
2016-02-22 14:00:00,63.02,63.04,62.92,62.97,34655.0,48.8191,48.8346,48.7417,48.7804,34655.0
2016-02-22 14:30:00,62.98,63.14,62.95,63.12,59304.0,48.7881,48.9121,48.7649,48.8966,59304.0
2016-02-22 15:00:00,63.11,63.13,62.96,63.0,40839.0,48.8888,48.9043,48.7726,48.8036,40839.0
2016-02-22 15:30:00,63.0,63.09,62.98,63.08,135306.0,48.8036,48.8734,48.7881,48.8656,135306.0
2016-02-23 09:30:00,62.81,63.12,62.71,62.92,36042.0,48.6565,48.8966,48.579,48.7417,36042.0
2016-02-23 10:00:00,62.94,63.03,62.63,62.71,14171.0,48.7572,48.8269,48.517,48.579,14171.0
2016-02-23 10:30:00,62.72,62.94,62.72,62.91,25051.0,48.5867,48.7572,48.5867,48.7339,25051.0
2016-02-23 11:00:00,62.9,62.97,62.79,62.9,45790.0,48.7262,48.7804,48.641,48.7262,45790.0
2016-02-23 11:30:00,62.91,62.99,62.81,62.85,80129.0,48.7339,48.7959,48.6565,48.6874,80129.0
2016-02-23 12:00:00,62.87,62.97,62.76,62.78,66434.0,48.7029,48.7804,48.6177,48.6332,66434.0
2016-02-23 12:30:00,62.79,62.8,62.7,62.79,66401.0,48.641,48.6487,48.5712,48.641,66401.0
2016-02-23 13:00:00,62.78,62.84,62.74,62.77,47107.0,48.6332,48.6797,48.6022,48.6255,47107.0
2016-02-23 13:30:00,62.76,62.79,62.72,62.78,30772.0,48.6177,48.641,48.5867,48.6332,30772.0
2016-02-23 14:00:00,62.78,62.88,62.75,62.87,73744.0,48.6332,48.7107,48.61,48.7029,73744.0
2016-02-23 14:30:00,62.91,62.97,62.72,62.77,65497.0,48.7339,48.7804,48.5867,48.6255,65497.0
2016-02-23 15:00:00,62.76,62.79,62.67,62.75,49938.0,48.6177,48.641,48.548,48.61,49938.0
2016-02-23 15:30:00,62.75,62.83,62.69,62.73,221571.0,48.61,48.6719,48.5635,48.5945,221571.0
2016-02-24 09:30:00,62.43,62.56,62.13,62.4,59537.0,48.3621,48.4628,48.1297,48.3388,59537.0
2016-02-24 10:00:00,62.37,62.37,62.01,62.05,39373.0,48.3156,48.3156,48.0367,48.0677,39373.0
2016-02-24 10:30:00,62.06,62.38,61.96,62.36,78632.0,48.0755,48.3233,47.998,48.3079,78632.0
2016-02-24 11:00:00,62.4,62.4,62.2,62.28,26920.0,48.3388,48.3388,48.1839,48.2459,26920.0
2016-02-24 11:30:00,62.26,62.52,62.25,62.51,61546.0,48.2304,48.4318,48.2226,48.4241,61546.0
2016-02-24 12:00:00,62.51,62.52,62.38,62.38,36336.0,48.4241,48.4318,48.3233,48.3233,36336.0
2016-02-24 12:30:00,62.39,62.39,62.25,62.36,18260.0,48.3311,48.3311,48.2226,48.3079,18260.0
2016-02-24 13:00:00,62.39,62.5,62.35,62.4,10034.0,48.3311,48.4163,48.3001,48.3388,10034.0
2016-02-24 13:30:00,62.4,62.5,62.34,62.48,20003.0,48.3388,48.4163,48.2924,48.4008,20003.0
2016-02-24 14:00:00,62.49,62.96,62.48,62.78,139066.0,48.4086,48.7726,48.4008,48.6332,139066.0
2016-02-24 14:30:00,62.78,62.82,62.71,62.78,39754.0,48.6332,48.6642,48.579,48.6332,39754.0
2016-02-24 15:00:00,62.78,63.07,62.78,62.99,73221.0,48.6332,48.8579,48.6332,48.7959,73221.0
2016-02-24 15:30:00,62.99,63.01,62.78,62.91,108279.0,48.7959,48.8114,48.6332,48.7339,108279.0
2016-02-25 09:30:00,63.18,63.46,62.96,63.41,85289.0,48.9431,49.16,48.7726,49.1212,85289.0
2016-02-25 10:00:00,63.36,63.55,63.19,63.51,154190.0,49.0825,49.2297,48.9508,49.1987,154190.0
2016-02-25 10:30:00,63.5,63.6,63.46,63.55,67098.0,49.191,49.2684,49.16,49.2297,67098.0
2016-02-25 11:00:00,63.53,63.56,63.45,63.47,34443.0,49.2142,49.2374,49.1522,49.1677,34443.0
2016-02-25 11:30:00,63.47,63.53,63.46,63.5,48881.0,49.1677,49.2142,49.16,49.191,48881.0
2016-02-25 12:00:00,63.51,63.68,63.49,63.57,83273.0,49.1987,49.3304,49.1832,49.2452,83273.0
2016-02-25 12:30:00,63.57,63.62,63.43,63.56,30976.0,49.2452,49.2839,49.1367,49.2374,30976.0
2016-02-25 13:00:00,63.55,63.8,63.55,63.8,32209.0,49.2297,49.4234,49.2297,49.4234,32209.0
2016-02-25 13:30:00,63.81,63.81,63.65,63.66,24610.0,49.4311,49.4311,49.3072,49.3149,24610.0
2016-02-25 14:00:00,63.66,63.7,63.56,63.61,34629.0,49.3149,49.3459,49.2374,49.2762,34629.0
2016-02-25 14:30:00,63.64,63.67,63.54,63.61,17834.0,49.2994,49.3227,49.222,49.2762,17834.0
2016-02-25 15:00:00,63.6,63.73,63.6,63.66,27780.0,49.2684,49.3691,49.2684,49.3149,27780.0
2016-02-25 15:30:00,63.67,63.86,63.61,63.75,237758.0,49.3227,49.4698,49.2762,49.3846,237758.0
2016-02-26 09:30:00,64.14,64.22,63.79,63.83,81972.0,49.6867,49.7487,49.4156,49.4466,81972.0
2016-02-26 10:00:00,63.85,63.93,63.8,63.91,18446.0,49.4621,49.5241,49.4234,49.5086,18446.0
2016-02-26 10:30:00,63.92,64.11,63.91,64.02,44327.0,49.5163,49.6635,49.5086,49.5938,44327.0
2016-02-26 11:00:00,64.02,64.02,63.56,63.63,52179.0,49.5938,49.5938,49.2374,49.2917,52179.0
2016-02-26 11:30:00,63.65,63.82,63.64,63.79,21300.0,49.3072,49.4389,49.2994,49.4156,21300.0
2016-02-26 12:00:00,63.76,63.77,63.63,63.69,19681.0,49.3924,49.4001,49.2917,49.3382,19681.0
2016-02-26 12:30:00,63.69,63.74,63.51,63.59,37953.0,49.3382,49.3769,49.1987,49.2607,37953.0
2016-02-26 13:00:00,63.59,63.67,63.51,63.51,18852.0,49.2607,49.3227,49.1987,49.1987,18852.0
2016-02-26 13:30:00,63.53,63.63,63.51,63.57,38624.0,49.2142,49.2917,49.1987,49.2452,38624.0
2016-02-26 14:00:00,63.59,63.73,63.59,63.65,31889.0,49.2607,49.3691,49.2607,49.3072,31889.0
2016-02-26 14:30:00,63.65,63.65,63.43,63.45,16979.0,49.3072,49.3072,49.1367,49.1522,16979.0
2016-02-26 15:00:00,63.47,63.65,63.44,63.5,39498.0,49.1677,49.3072,49.1445,49.191,39498.0
2016-02-26 15:30:00,63.5,63.59,63.45,63.56,130030.0,49.191,49.2607,49.1522,49.2374,130030.0
2016-02-29 09:30:00,63.65,63.65,62.95,63.07,38710.0,49.3072,49.3072,48.7649,48.8579,38710.0
2016-02-29 10:00:00,63.05,63.18,62.8,63.13,61987.0,48.8424,48.9431,48.6487,48.9043,61987.0
2016-02-29 10:30:00,63.13,63.19,63.06,63.17,43137.0,48.9043,48.9508,48.8501,48.9353,43137.0
2016-02-29 11:00:00,63.17,63.44,63.17,63.4,36623.0,48.9353,49.1445,48.9353,49.1135,36623.0
2016-02-29 11:30:00,63.37,63.56,63.33,63.5,63502.0,49.0903,49.2374,49.0593,49.191,63502.0
2016-02-29 12:00:00,63.5,63.51,63.4,63.42,24483.0,49.191,49.1987,49.1135,49.129,24483.0
2016-02-29 12:30:00,63.44,63.54,63.42,63.52,24364.0,49.1445,49.222,49.129,49.2065,24364.0
2016-02-29 13:00:00,63.52,63.53,63.41,63.42,19440.0,49.2065,49.2142,49.1212,49.129,19440.0
2016-02-29 13:30:00,63.41,63.5,63.35,63.49,22437.0,49.1212,49.191,49.0748,49.1832,22437.0
2016-02-29 14:00:00,63.49,63.53,63.35,63.43,33853.0,49.1832,49.2142,49.0748,49.1367,33853.0
2016-02-29 14:30:00,63.42,63.44,63.28,63.29,50808.0,49.129,49.1445,49.0205,49.0283,50808.0
2016-02-29 15:00:00,63.29,63.35,63.13,63.35,70074.0,49.0283,49.0748,48.9043,49.0748,70074.0
2016-02-29 15:30:00,63.35,63.48,63.13,63.14,208345.0,49.0748,49.1755,48.9043,48.9121,208345.0
2016-03-01 09:30:00,63.61,63.87,63.34,63.39,59750.0,49.2762,49.4776,49.067,49.1058,59750.0
2016-03-01 10:00:00,63.41,63.69,63.41,63.62,71685.0,49.1212,49.3382,49.1212,49.2839,71685.0
2016-03-01 10:30:00,63.63,63.8,63.59,63.72,40739.0,49.2917,49.4234,49.2607,49.3614,40739.0
2016-03-01 11:00:00,63.74,63.9,63.72,63.87,87451.0,49.3769,49.5008,49.3614,49.4776,87451.0
2016-03-01 11:30:00,63.88,63.92,63.78,63.83,31736.0,49.4853,49.5163,49.4079,49.4466,31736.0
2016-03-01 12:00:00,63.83,64.1,63.82,63.98,40214.0,49.4466,49.6558,49.4389,49.5628,40214.0
2016-03-01 12:30:00,63.97,64.05,63.82,64.05,29376.0,49.5551,49.617,49.4389,49.617,29376.0
2016-03-01 13:00:00,64.03,64.1,63.92,63.97,62263.0,49.6015,49.6558,49.5163,49.5551,62263.0
2016-03-01 13:30:00,63.98,64.01,63.9,63.95,46926.0,49.5628,49.586,49.5008,49.5396,46926.0
2016-03-01 14:00:00,63.95,64.0,63.9,63.96,44233.0,49.5396,49.5783,49.5008,49.5473,44233.0
2016-03-01 14:30:00,63.98,64.03,63.93,64.0,66434.0,49.5628,49.6015,49.5241,49.5783,66434.0
2016-03-01 15:00:00,64.01,64.03,63.92,63.94,83473.0,49.586,49.6015,49.5163,49.5318,83473.0
2016-03-01 15:30:00,63.94,64.08,63.85,64.08,150513.0,49.5318,49.6403,49.4621,49.6403,150513.0
2016-03-02 09:30:00,64.07,64.24,63.93,63.94,119089.0,49.6325,49.7642,49.5241,49.5318,119089.0
2016-03-02 10:00:00,63.94,64.05,63.94,63.99,82037.0,49.5318,49.617,49.5318,49.5705,82037.0
2016-03-02 10:30:00,63.95,64.05,63.87,64.02,40045.0,49.5396,49.617,49.4776,49.5938,40045.0
2016-03-02 11:00:00,64.01,64.09,63.98,64.01,74753.0,49.586,49.648,49.5628,49.586,74753.0
2016-03-02 11:30:00,64.02,64.03,63.85,63.88,38081.0,49.5938,49.6015,49.4621,49.4853,38081.0
2016-03-02 12:00:00,63.88,63.9,63.75,63.84,15448.0,49.4853,49.5008,49.3846,49.4544,15448.0
2016-03-02 12:30:00,63.83,63.99,63.82,63.95,13497.0,49.4466,49.5705,49.4389,49.5396,13497.0
2016-03-02 13:00:00,63.97,64.02,63.91,64.0,20601.0,49.5551,49.5938,49.5086,49.5783,20601.0
2016-03-02 13:30:00,64.0,64.01,63.91,63.92,24723.0,49.5783,49.586,49.5086,49.5163,24723.0
2016-03-02 14:00:00,63.92,64.01,63.84,63.99,29595.0,49.5163,49.586,49.4544,49.5705,29595.0
2016-03-02 14:30:00,63.99,64.06,63.96,63.98,69439.0,49.5705,49.6248,49.5473,49.5628,69439.0
2016-03-02 15:00:00,63.98,64.04,63.95,64.01,81709.0,49.5628,49.6093,49.5396,49.586,81709.0
2016-03-02 15:30:00,64.0,64.27,63.97,64.25,285651.0,49.5783,49.7875,49.5551,49.772,285651.0
2016-03-03 09:30:00,64.09,64.39,63.86,63.92,26601.0,49.648,49.8804,49.4698,49.5163,26601.0
2016-03-03 10:00:00,63.94,64.1,63.9,64.1,15059.0,49.5318,49.6558,49.5008,49.6558,15059.0
2016-03-03 10:30:00,64.12,64.21,64.07,64.16,17964.0,49.6713,49.741,49.6325,49.7022,17964.0
2016-03-03 11:00:00,64.16,64.17,63.81,63.81,24532.0,49.7022,49.71,49.4311,49.4311,24532.0
2016-03-03 11:30:00,63.82,64.1,63.8,64.09,27423.0,49.4389,49.6558,49.4234,49.648,27423.0
2016-03-03 12:00:00,64.11,64.15,64.03,64.11,16704.0,49.6635,49.6945,49.6015,49.6635,16704.0
2016-03-03 12:30:00,64.1,64.22,64.1,64.22,23141.0,49.6558,49.7487,49.6558,49.7487,23141.0
2016-03-03 13:00:00,64.24,64.3,64.1,64.11,12989.0,49.7642,49.8107,49.6558,49.6635,12989.0
2016-03-03 13:30:00,64.17,64.32,64.15,64.32,18767.0,49.71,49.8262,49.6945,49.8262,18767.0
2016-03-03 14:00:00,64.34,64.45,64.3,64.43,23504.0,49.8417,49.9269,49.8107,49.9114,23504.0
2016-03-03 14:30:00,64.43,64.49,64.38,64.47,25676.0,49.9114,49.9579,49.8727,49.9424,25676.0
2016-03-03 15:00:00,64.46,64.49,64.41,64.48,19065.0,49.9346,49.9579,49.8959,49.9501,19065.0
2016-03-03 15:30:00,64.48,64.52,64.45,64.5,103243.0,49.9501,49.9811,49.9269,49.9656,103243.0
2016-03-04 09:30:00,64.38,64.58,63.96,64.01,28388.0,49.8727,50.0276,49.5473,49.586,28388.0
2016-03-04 10:00:00,64.02,64.11,63.95,64.04,21678.0,49.5938,49.6635,49.5396,49.6093,21678.0
2016-03-04 10:30:00,64.07,64.2,63.99,64.03,28278.0,49.6325,49.7332,49.5705,49.6015,28278.0
2016-03-04 11:00:00,64.05,64.27,64.04,64.17,22917.0,49.617,49.7875,49.6093,49.71,22917.0
2016-03-04 11:30:00,64.15,64.17,64.02,64.14,13953.0,49.6945,49.71,49.5938,49.6867,13953.0
2016-03-04 12:00:00,64.16,64.27,64.15,64.24,12846.0,49.7022,49.7875,49.6945,49.7642,12846.0
2016-03-04 12:30:00,64.26,64.37,64.16,64.18,19813.0,49.7797,49.8649,49.7022,49.7177,19813.0
2016-03-04 13:00:00,64.15,64.3,64.07,64.24,36219.0,49.6945,49.8107,49.6325,49.7642,36219.0
2016-03-04 13:30:00,64.24,64.42,64.23,64.35,16908.0,49.7642,49.9037,49.7565,49.8494,16908.0
2016-03-04 14:00:00,64.34,64.47,64.32,64.43,27598.0,49.8417,49.9424,49.8262,49.9114,27598.0
2016-03-04 14:30:00,64.4,64.42,64.32,64.32,23666.0,49.8882,49.9037,49.8262,49.8262,23666.0
2016-03-04 15:00:00,64.31,64.5,64.24,64.5,36408.0,49.8184,49.9656,49.7642,49.9656,36408.0
2016-03-04 15:30:00,64.5,64.53,64.44,64.52,147915.0,49.9656,49.9889,49.9191,49.9811,147915.0
2016-03-07 09:30:00,64.22,64.59,63.89,64.04,26415.0,49.7487,50.0353,49.4931,49.6093,26415.0
2016-03-07 10:00:00,64.02,64.16,63.94,64.16,20345.0,49.5938,49.7022,49.5318,49.7022,20345.0
2016-03-07 10:30:00,64.19,64.25,64.0,64.05,19391.0,49.7255,49.772,49.5783,49.617,19391.0
2016-03-07 11:00:00,64.07,64.12,64.01,64.08,23649.0,49.6325,49.6713,49.586,49.6403,23649.0
2016-03-07 11:30:00,64.06,64.3,64.06,64.21,15105.0,49.6248,49.8107,49.6248,49.741,15105.0
2016-03-07 12:00:00,64.19,64.19,64.05,64.1,10784.0,49.7255,49.7255,49.617,49.6558,10784.0
2016-03-07 12:30:00,64.1,64.13,64.06,64.13,15323.0,49.6558,49.679,49.6248,49.679,15323.0
2016-03-07 13:00:00,64.14,64.27,64.1,64.15,11728.0,49.6867,49.7875,49.6558,49.6945,11728.0
2016-03-07 13:30:00,64.15,64.32,64.1,64.3,16581.0,49.6945,49.8262,49.6558,49.8107,16581.0
2016-03-07 14:00:00,64.3,64.36,64.2,64.2,28266.0,49.8107,49.8572,49.7332,49.7332,28266.0
2016-03-07 14:30:00,64.21,64.21,64.09,64.21,18321.0,49.741,49.741,49.648,49.741,18321.0
2016-03-07 15:00:00,64.2,64.23,64.12,64.22,25565.0,49.7332,49.7565,49.6713,49.7487,25565.0
2016-03-07 15:30:00,64.22,64.26,64.1,64.2,70884.0,49.7487,49.7797,49.6558,49.7332,70884.0
2016-03-08 09:30:00,63.85,64.1,63.75,63.85,56989.0,49.4621,49.6558,49.3846,49.4621,56989.0
2016-03-08 10:00:00,63.85,64.09,63.83,64.0,34964.0,49.4621,49.648,49.4466,49.5783,34964.0
2016-03-08 10:30:00,63.97,64.14,63.95,64.07,23904.0,49.5551,49.6867,49.5396,49.6325,23904.0
2016-03-08 11:00:00,64.08,64.23,64.05,64.18,80661.0,49.6403,49.7565,49.617,49.7177,80661.0
2016-03-08 11:30:00,64.18,64.23,64.13,64.21,41037.0,49.7177,49.7565,49.679,49.741,41037.0
2016-03-08 12:00:00,64.21,64.32,64.18,64.22,76619.0,49.741,49.8262,49.7177,49.7487,76619.0
2016-03-08 12:30:00,64.22,64.24,64.03,64.13,32102.0,49.7487,49.7642,49.6015,49.679,32102.0
2016-03-08 13:00:00,64.12,64.21,64.08,64.18,20845.0,49.6713,49.741,49.6403,49.7177,20845.0
2016-03-08 13:30:00,64.16,64.21,64.11,64.2,24508.0,49.7022,49.741,49.6635,49.7332,24508.0
2016-03-08 14:00:00,64.19,64.23,64.11,64.11,38156.0,49.7255,49.7565,49.6635,49.6635,38156.0
2016-03-08 14:30:00,64.14,64.2,64.11,64.17,26037.0,49.6867,49.7332,49.6635,49.71,26037.0
2016-03-08 15:00:00,64.16,64.21,64.12,64.16,39259.0,49.7022,49.741,49.6713,49.7022,39259.0
2016-03-08 15:30:00,64.15,64.2,64.01,64.04,210902.0,49.6945,49.7332,49.586,49.6093,210902.0
2016-03-09 09:30:00,64.27,64.34,63.95,64.0,94531.0,49.7875,49.8417,49.5396,49.5783,94531.0
2016-03-09 10:00:00,63.98,64.03,63.87,63.99,28815.0,49.5628,49.6015,49.4776,49.5705,28815.0
2016-03-09 10:30:00,64.0,64.02,63.66,63.68,33975.0,49.5783,49.5938,49.3149,49.3304,33975.0
2016-03-09 11:00:00,63.73,63.85,63.57,63.85,14665.0,49.3691,49.4621,49.2452,49.4621,14665.0
2016-03-09 11:30:00,63.86,63.91,63.75,63.88,14893.0,49.4698,49.5086,49.3846,49.4853,14893.0
2016-03-09 12:00:00,63.86,63.89,63.78,63.78,11705.0,49.4698,49.4931,49.4079,49.4079,11705.0
2016-03-09 12:30:00,63.83,63.83,63.72,63.78,13426.0,49.4466,49.4466,49.3614,49.4079,13426.0
2016-03-09 13:00:00,63.77,63.78,63.65,63.71,10987.0,49.4001,49.4079,49.3072,49.3536,10987.0
2016-03-09 13:30:00,63.73,64.0,63.71,63.98,28620.0,49.3691,49.5783,49.3536,49.5628,28620.0
2016-03-09 14:00:00,63.97,64.01,63.94,64.0,36407.0,49.5551,49.586,49.5318,49.5783,36407.0
2016-03-09 14:30:00,63.99,64.0,63.94,63.98,22420.0,49.5705,49.5783,49.5318,49.5628,22420.0
2016-03-09 15:00:00,63.98,64.0,63.86,63.91,35488.0,49.5628,49.5783,49.4698,49.5086,35488.0
2016-03-09 15:30:00,63.94,64.02,63.89,64.0,92360.0,49.5318,49.5938,49.4931,49.5783,92360.0
2016-03-10 09:30:00,64.3,64.37,64.13,64.21,126048.0,49.8107,49.8649,49.679,49.741,126048.0
2016-03-10 10:00:00,64.23,64.41,64.17,64.18,73193.0,49.7565,49.8959,49.71,49.7177,73193.0
2016-03-10 10:30:00,64.19,64.23,63.94,64.08,55196.0,49.7255,49.7565,49.5318,49.6403,55196.0
2016-03-10 11:00:00,64.08,64.16,63.91,64.01,51761.0,49.6403,49.7022,49.5086,49.586,51761.0
2016-03-10 11:30:00,64.02,64.05,63.91,63.96,78906.0,49.5938,49.617,49.5086,49.5473,78906.0
2016-03-10 12:00:00,63.96,64.02,63.84,63.89,43777.0,49.5473,49.5938,49.4544,49.4931,43777.0
2016-03-10 12:30:00,63.91,63.92,63.63,63.85,43141.0,49.5086,49.5163,49.2917,49.4621,43141.0
2016-03-10 13:00:00,63.85,63.99,63.75,63.98,35467.0,49.4621,49.5705,49.3846,49.5628,35467.0
2016-03-10 13:30:00,63.97,64.01,63.85,63.97,49125.0,49.5551,49.586,49.4621,49.5551,49125.0
2016-03-10 14:00:00,63.98,64.06,63.9,64.0,93118.0,49.5628,49.6248,49.5008,49.5783,93118.0
2016-03-10 14:30:00,64.0,64.05,63.95,63.97,123208.0,49.5783,49.617,49.5396,49.5551,123208.0
2016-03-10 15:00:00,63.97,64.25,63.93,64.18,159953.0,49.5551,49.772,49.5241,49.7177,159953.0
2016-03-10 15:30:00,64.19,64.28,64.07,64.11,267419.0,49.7255,49.7952,49.6325,49.6635,267419.0
2016-03-11 09:30:00,64.62,64.79,64.17,64.72,33111.0,50.0586,50.1903,49.71,50.1361,33111.0
2016-03-11 10:00:00,64.75,64.99,64.74,64.92,27245.0,50.1593,50.3452,50.1515,50.291,27245.0
2016-03-11 10:30:00,64.94,65.2,64.94,65.03,34255.0,50.3065,50.5079,50.3065,50.3762,34255.0
2016-03-11 11:00:00,65.06,65.45,65.01,65.41,38852.0,50.3994,50.7016,50.3607,50.6706,38852.0
2016-03-11 11:30:00,65.42,65.52,65.33,65.35,34645.0,50.6783,50.7558,50.6086,50.6241,34645.0
2016-03-11 12:00:00,65.34,65.42,65.24,65.36,19164.0,50.6163,50.6783,50.5389,50.6318,19164.0
2016-03-11 12:30:00,65.37,65.39,65.25,65.38,29695.0,50.6396,50.6551,50.5466,50.6473,29695.0
2016-03-11 13:00:00,65.37,65.39,65.26,65.35,23394.0,50.6396,50.6551,50.5544,50.6241,23394.0
2016-03-11 13:30:00,65.34,65.44,65.24,65.4,34185.0,50.6163,50.6938,50.5389,50.6628,34185.0
2016-03-11 14:00:00,65.39,65.5,65.38,65.5,40567.0,50.6551,50.7403,50.6473,50.7403,40567.0
2016-03-11 14:30:00,65.5,65.72,65.49,65.71,69305.0,50.7403,50.9107,50.7325,50.903,69305.0
2016-03-11 15:00:00,65.68,65.87,65.67,65.85,41748.0,50.8797,51.0269,50.872,51.0114,41748.0
2016-03-11 15:30:00,65.83,65.9,65.67,65.89,122324.0,50.9959,51.0502,50.872,51.0424,122324.0
2016-03-14 09:30:00,65.89,65.91,65.41,65.41,35702.0,51.0424,51.0579,50.6706,50.6706,35702.0
2016-03-14 10:00:00,65.37,65.43,65.21,65.21,22690.0,50.6396,50.6861,50.5156,50.5156,22690.0
2016-03-14 10:30:00,65.18,65.26,65.05,65.06,19961.0,50.4924,50.5544,50.3917,50.3994,19961.0
2016-03-14 11:00:00,65.04,65.19,64.97,65.17,23701.0,50.3839,50.5001,50.3297,50.4846,23701.0
2016-03-14 11:30:00,65.17,65.17,64.96,64.96,16497.0,50.4846,50.4846,50.322,50.322,16497.0
2016-03-14 12:00:00,64.97,65.13,64.97,65.06,11933.0,50.3297,50.4537,50.3297,50.3994,11933.0
2016-03-14 12:30:00,65.07,65.26,65.06,65.09,18712.0,50.4072,50.5544,50.3994,50.4227,18712.0
2016-03-14 13:00:00,65.11,65.13,64.98,64.98,28768.0,50.4382,50.4537,50.3375,50.3375,28768.0
2016-03-14 13:30:00,64.98,65.03,64.93,64.95,27410.0,50.3375,50.3762,50.2987,50.3142,27410.0
2016-03-14 14:00:00,64.96,65.03,64.91,65.03,20141.0,50.322,50.3762,50.2832,50.3762,20141.0
2016-03-14 14:30:00,65.03,65.16,65.03,65.1,39877.0,50.3762,50.4769,50.3762,50.4304,39877.0
2016-03-14 15:00:00,65.11,65.21,65.07,65.18,38435.0,50.4382,50.5156,50.4072,50.4924,38435.0
2016-03-14 15:30:00,65.18,65.3,65.15,65.16,121633.0,50.4924,50.5854,50.4692,50.4769,121633.0
2016-03-15 09:30:00,64.86,65.0,64.67,64.84,28259.0,50.2445,50.353,50.0973,50.229,28259.0
2016-03-15 10:00:00,64.87,65.29,64.86,65.25,26341.0,50.2523,50.5776,50.2445,50.5466,26341.0
2016-03-15 10:30:00,65.24,65.25,65.08,65.09,14367.0,50.5389,50.5466,50.4149,50.4227,14367.0
2016-03-15 11:00:00,65.09,65.26,65.07,65.17,16993.0,50.4227,50.5544,50.4072,50.4846,16993.0
2016-03-15 11:30:00,65.15,65.3,65.13,65.21,11745.0,50.4692,50.5854,50.4537,50.5156,11745.0
2016-03-15 12:00:00,65.2,65.25,65.11,65.25,9850.0,50.5079,50.5466,50.4382,50.5466,9850.0
2016-03-15 12:30:00,65.23,65.28,65.15,65.25,10237.0,50.5311,50.5699,50.4692,50.5466,10237.0
2016-03-15 13:00:00,65.22,65.23,65.14,65.16,13153.0,50.5234,50.5311,50.4614,50.4769,13153.0
2016-03-15 13:30:00,65.16,65.23,65.1,65.13,22939.0,50.4769,50.5311,50.4304,50.4537,22939.0
2016-03-15 14:00:00,65.13,65.21,65.05,65.06,37384.0,50.4537,50.5156,50.3917,50.3994,37384.0
2016-03-15 14:30:00,65.05,65.15,65.03,65.06,26769.0,50.3917,50.4692,50.3762,50.3994,26769.0
2016-03-15 15:00:00,65.06,65.11,65.02,65.06,33727.0,50.3994,50.4382,50.3685,50.3994,33727.0
2016-03-15 15:30:00,65.07,65.12,64.99,65.12,101703.0,50.4072,50.4459,50.3452,50.4459,101703.0
2016-03-16 09:30:00,65.06,65.25,64.87,65.17,30868.0,50.3994,50.5466,50.2523,50.4846,30868.0
2016-03-16 10:00:00,65.2,65.2,65.0,65.07,17280.0,50.5079,50.5079,50.353,50.4072,17280.0
2016-03-16 10:30:00,65.09,65.21,65.09,65.18,33293.0,50.4227,50.5156,50.4227,50.4924,33293.0
2016-03-16 11:00:00,65.18,65.39,65.16,65.36,42747.0,50.4924,50.6551,50.4769,50.6318,42747.0
2016-03-16 11:30:00,65.36,65.4,65.32,65.32,16774.0,50.6318,50.6628,50.6008,50.6008,16774.0
2016-03-16 12:00:00,65.33,65.4,65.31,65.35,21307.0,50.6086,50.6628,50.5931,50.6241,21307.0
2016-03-16 12:30:00,65.34,65.35,65.13,65.15,14538.0,50.6163,50.6241,50.4537,50.4692,14538.0
2016-03-16 13:00:00,65.17,65.19,65.04,65.08,14498.0,50.4846,50.5001,50.3839,50.4149,14498.0
2016-03-16 13:30:00,65.07,65.22,65.06,65.14,12887.0,50.4072,50.5234,50.3994,50.4614,12887.0
2016-03-16 14:00:00,65.16,65.4,65.14,65.36,39261.0,50.4769,50.6628,50.4614,50.6318,39261.0
2016-03-16 14:30:00,65.38,65.52,65.22,65.33,47130.0,50.6473,50.7558,50.5234,50.6086,47130.0
2016-03-16 15:00:00,65.33,65.5,65.29,65.34,48681.0,50.6086,50.7403,50.5776,50.6163,48681.0
2016-03-16 15:30:00,65.33,65.4,65.3,65.33,90838.0,50.6086,50.6628,50.5854,50.6086,90838.0
2016-03-17 09:30:00,65.35,65.35,65.12,65.27,34096.0,50.6241,50.6241,50.4459,50.5621,34096.0
2016-03-17 10:00:00,65.26,65.35,65.25,65.34,31815.0,50.5544,50.6241,50.5466,50.6163,31815.0
2016-03-17 10:30:00,65.34,65.74,65.34,65.73,23617.0,50.6163,50.9262,50.6163,50.9185,23617.0
2016-03-17 11:00:00,65.73,65.95,65.66,65.89,36758.0,50.9185,51.0889,50.8642,51.0424,36758.0
2016-03-17 11:30:00,65.9,65.95,65.74,65.81,34802.0,51.0502,51.0889,50.9262,50.9804,34802.0
2016-03-17 12:00:00,65.79,65.87,65.73,65.86,21470.0,50.9649,51.0269,50.9185,51.0192,21470.0
2016-03-17 12:30:00,65.88,65.88,65.74,65.77,53001.0,51.0347,51.0347,50.9262,50.9494,53001.0
2016-03-17 13:00:00,65.79,65.84,65.72,65.8,34762.0,50.9649,51.0037,50.9107,50.9727,34762.0
2016-03-17 13:30:00,65.81,65.84,65.76,65.82,36747.0,50.9804,51.0037,50.9417,50.9882,36747.0
2016-03-17 14:00:00,65.81,65.93,65.79,65.87,42607.0,50.9804,51.0734,50.9649,51.0269,42607.0
2016-03-17 14:30:00,65.88,65.91,65.81,65.86,32618.0,51.0347,51.0579,50.9804,51.0192,32618.0
2016-03-17 15:00:00,65.86,65.93,65.86,65.88,62255.0,51.0192,51.0734,51.0192,51.0347,62255.0
2016-03-17 15:30:00,65.87,65.88,65.75,65.79,156644.0,51.0269,51.0347,50.934,50.9649,156644.0
2016-03-18 09:30:00,65.56,65.84,65.52,65.8,163092.0,50.7868,51.0037,50.7558,50.9727,163092.0
2016-03-18 10:00:00,65.8,65.86,65.68,65.78,37100.0,50.9727,51.0192,50.8797,50.9572,37100.0
2016-03-18 10:30:00,65.81,65.86,65.73,65.74,34839.0,50.9804,51.0192,50.9185,50.9262,34839.0
2016-03-18 11:00:00,65.74,65.78,65.59,65.6,33733.0,50.9262,50.9572,50.81,50.8178,33733.0
2016-03-18 11:30:00,65.62,65.68,65.56,65.61,23604.0,50.8332,50.8797,50.7868,50.8255,23604.0
2016-03-18 12:00:00,65.62,65.73,65.61,65.65,15815.0,50.8332,50.9185,50.8255,50.8565,15815.0
2016-03-18 12:30:00,65.65,65.66,65.5,65.5,20195.0,50.8565,50.8642,50.7403,50.7403,20195.0
2016-03-18 13:00:00,65.49,65.49,65.38,65.41,26717.0,50.7325,50.7325,50.6473,50.6706,26717.0
2016-03-18 13:30:00,65.42,65.49,65.35,65.47,23796.0,50.6783,50.7325,50.6241,50.717,23796.0
2016-03-18 14:00:00,65.47,65.53,65.45,65.46,36869.0,50.717,50.7635,50.7016,50.7093,36869.0
2016-03-18 14:30:00,65.45,65.45,65.33,65.37,32544.0,50.7016,50.7016,50.6086,50.6396,32544.0
2016-03-18 15:00:00,65.36,65.45,65.36,65.43,62489.0,50.6318,50.7016,50.6318,50.6861,62489.0
2016-03-18 15:30:00,65.44,65.8,65.42,65.79,404288.0,50.6938,50.9727,50.6783,50.9649,404288.0
2016-03-21 09:30:00,64.99,65.3,64.52,65.25,54187.0,50.7157,50.9576,50.349,50.9186,54187.0
2016-03-21 10:00:00,65.24,65.45,65.17,65.35,55562.0,50.9108,51.0747,50.8562,50.9967,55562.0
2016-03-21 10:30:00,65.35,65.38,65.23,65.23,25290.0,50.9967,51.0201,50.903,50.903,25290.0
2016-03-21 11:00:00,65.23,65.36,65.18,65.36,19035.0,50.903,51.0045,50.864,51.0045,19035.0
2016-03-21 11:30:00,65.4,65.44,65.27,65.28,28536.0,51.0357,51.0669,50.9342,50.942,28536.0
2016-03-21 12:00:00,65.27,65.36,65.2,65.28,24542.0,50.9342,51.0045,50.8796,50.942,24542.0
2016-03-21 12:30:00,65.29,65.31,65.17,65.23,19614.0,50.9498,50.9655,50.8562,50.903,19614.0
2016-03-21 13:00:00,65.22,65.48,65.22,65.48,19355.0,50.8952,51.0981,50.8952,51.0981,19355.0
2016-03-21 13:30:00,65.47,65.52,65.4,65.45,30367.0,51.0903,51.1293,51.0357,51.0747,30367.0
2016-03-21 14:00:00,65.43,65.51,65.39,65.48,22802.0,51.0591,51.1215,51.0279,51.0981,22802.0
2016-03-21 14:30:00,65.48,65.5,65.44,65.48,30326.0,51.0981,51.1137,51.0669,51.0981,30326.0
2016-03-21 15:00:00,65.47,65.48,65.29,65.33,46113.0,51.0903,51.0981,50.9498,50.9811,46113.0
2016-03-21 15:30:00,65.32,65.35,65.18,65.22,113292.0,50.9733,50.9967,50.864,50.8952,113292.0
2016-03-22 09:30:00,65.05,65.42,64.9,65.02,14638.0,50.7626,51.0513,50.6455,50.7391,14638.0
2016-03-22 10:00:00,65.11,65.26,65.1,65.24,7959.0,50.8094,50.9264,50.8016,50.9108,7959.0
2016-03-22 10:30:00,65.25,65.28,65.22,65.22,22731.0,50.9186,50.942,50.8952,50.8952,22731.0
2016-03-22 11:00:00,65.21,65.23,65.09,65.21,15302.0,50.8874,50.903,50.7938,50.8874,15302.0
2016-03-22 11:30:00,65.24,65.24,65.1,65.2,5827.0,50.9108,50.9108,50.8016,50.8796,5827.0
2016-03-22 12:00:00,65.2,65.27,65.17,65.26,12506.0,50.8796,50.9342,50.8562,50.9264,12506.0
2016-03-22 12:30:00,65.26,65.35,65.21,65.33,38594.0,50.9264,50.9967,50.8874,50.9811,38594.0
2016-03-22 13:00:00,65.33,65.41,65.3,65.36,14247.0,50.9811,51.0435,50.9576,51.0045,14247.0
2016-03-22 13:30:00,65.38,65.38,65.24,65.28,25040.0,51.0201,51.0201,50.9108,50.942,25040.0
2016-03-22 14:00:00,65.29,65.31,65.17,65.19,16619.0,50.9498,50.9655,50.8562,50.8718,16619.0
2016-03-22 14:30:00,65.19,65.22,65.12,65.16,16816.0,50.8718,50.8952,50.8172,50.8484,16816.0
2016-03-22 15:00:00,65.15,65.16,65.0,65.09,20396.0,50.8406,50.8484,50.7235,50.7938,20396.0
2016-03-22 15:30:00,65.1,65.16,65.06,65.15,59045.0,50.8016,50.8484,50.7704,50.8406,59045.0
2016-03-23 09:30:00,65.18,65.18,64.88,65.03,29379.0,50.864,50.864,50.6299,50.747,29379.0
2016-03-23 10:00:00,65.05,65.28,65.03,65.19,16463.0,50.7626,50.942,50.747,50.8718,16463.0
2016-03-23 10:30:00,65.13,65.21,64.97,65.16,19078.0,50.825,50.8874,50.7001,50.8484,19078.0
2016-03-23 11:00:00,65.15,65.28,65.11,65.14,28501.0,50.8406,50.942,50.8094,50.8328,28501.0
2016-03-23 11:30:00,65.18,65.18,64.97,65.06,12721.0,50.864,50.864,50.7001,50.7704,12721.0
2016-03-23 12:00:00,65.05,65.23,65.05,65.22,11710.0,50.7626,50.903,50.7626,50.8952,11710.0
2016-03-23 12:30:00,65.25,65.26,65.19,65.21,16450.0,50.9186,50.9264,50.8718,50.8874,16450.0
2016-03-23 13:00:00,65.2,65.26,65.17,65.19,17634.0,50.8796,50.9264,50.8562,50.8718,17634.0
2016-03-23 13:30:00,65.18,65.22,65.14,65.22,16071.0,50.864,50.8952,50.8328,50.8952,16071.0
2016-03-23 14:00:00,65.21,65.26,65.17,65.18,37191.0,50.8874,50.9264,50.8562,50.864,37191.0
2016-03-23 14:30:00,65.18,65.24,65.0,65.04,26254.0,50.864,50.9108,50.7235,50.7548,26254.0
2016-03-23 15:00:00,65.04,65.2,65.04,65.19,21997.0,50.7548,50.8796,50.7548,50.8718,21997.0
2016-03-23 15:30:00,65.2,65.24,65.08,65.08,78369.0,50.8796,50.9108,50.786,50.786,78369.0
2016-03-24 09:30:00,64.97,65.11,64.77,64.89,104393.0,50.7001,50.8094,50.5441,50.6377,104393.0
2016-03-24 10:00:00,64.91,65.04,64.81,65.02,38797.0,50.6533,50.7548,50.5753,50.7391,38797.0
2016-03-24 10:30:00,65.01,65.1,64.98,64.98,14556.0,50.7313,50.8016,50.7079,50.7079,14556.0
2016-03-24 11:00:00,64.97,64.98,64.72,64.75,22360.0,50.7001,50.7079,50.505,50.5284,22360.0
2016-03-24 11:30:00,64.75,64.82,64.71,64.76,29567.0,50.5284,50.5831,50.4972,50.5363,29567.0
2016-03-24 12:00:00,64.78,64.83,64.71,64.74,10693.0,50.5519,50.5909,50.4972,50.5206,10693.0
2016-03-24 12:30:00,64.72,64.76,64.64,64.65,26790.0,50.505,50.5363,50.4426,50.4504,26790.0
2016-03-24 13:00:00,64.68,64.8,64.68,64.8,18717.0,50.4738,50.5675,50.4738,50.5675,18717.0
2016-03-24 13:30:00,64.78,64.84,64.76,64.78,13019.0,50.5519,50.5987,50.5363,50.5519,13019.0
2016-03-24 14:00:00,64.78,64.8,64.67,64.72,15276.0,50.5519,50.5675,50.466,50.505,15276.0
2016-03-24 14:30:00,64.71,64.82,64.71,64.74,14086.0,50.4972,50.5831,50.4972,50.5206,14086.0
2016-03-24 15:00:00,64.74,64.82,64.68,64.73,16908.0,50.5206,50.5831,50.4738,50.5128,16908.0
2016-03-24 15:30:00,64.73,64.81,64.71,64.74,53257.0,50.5128,50.5753,50.4972,50.5206,53257.0
2016-03-28 09:30:00,64.95,65.22,64.8,64.98,41268.0,50.6845,50.8952,50.5675,50.7079,41268.0
2016-03-28 10:00:00,64.96,65.04,64.83,64.92,30717.0,50.6923,50.7548,50.5909,50.6611,30717.0
2016-03-28 10:30:00,64.97,65.17,64.93,65.0,23260.0,50.7001,50.8562,50.6689,50.7235,23260.0
2016-03-28 11:00:00,64.98,65.11,64.96,65.08,11197.0,50.7079,50.8094,50.6923,50.786,11197.0
2016-03-28 11:30:00,65.08,65.12,65.04,65.09,7771.0,50.786,50.8172,50.7548,50.7938,7771.0
2016-03-28 12:00:00,65.1,65.22,65.09,65.15,15428.0,50.8016,50.8952,50.7938,50.8406,15428.0
2016-03-28 12:30:00,65.19,65.29,65.17,65.24,12736.0,50.8718,50.9498,50.8562,50.9108,12736.0
2016-03-28 13:00:00,65.22,65.27,65.15,65.16,10517.0,50.8952,50.9342,50.8406,50.8484,10517.0
2016-03-28 13:30:00,65.17,65.27,65.17,65.19,14354.0,50.8562,50.9342,50.8562,50.8718,14354.0
2016-03-28 14:00:00,65.19,65.32,65.19,65.29,19026.0,50.8718,50.9733,50.8718,50.9498,19026.0
2016-03-28 14:30:00,65.28,65.3,65.14,65.16,19305.0,50.942,50.9576,50.8328,50.8484,19305.0
2016-03-28 15:00:00,65.14,65.33,65.14,65.28,13980.0,50.8328,50.9811,50.8328,50.942,13980.0
2016-03-28 15:30:00,65.26,65.32,65.21,65.22,52577.0,50.9264,50.9733,50.8874,50.8952,52577.0
2016-03-29 09:30:00,65.2,65.5,65.16,65.45,27171.0,50.8796,51.1137,50.8484,51.0747,27171.0
2016-03-29 10:00:00,65.47,65.72,65.47,65.65,22856.0,51.0903,51.2854,51.0903,51.2308,22856.0
2016-03-29 10:30:00,65.64,65.68,65.39,65.4,11600.0,51.223,51.2542,51.0279,51.0357,11600.0
2016-03-29 11:00:00,65.41,65.55,65.41,65.53,19898.0,51.0435,51.1527,51.0435,51.1371,19898.0
2016-03-29 11:30:00,65.5,65.52,65.31,65.34,12197.0,51.1137,51.1293,50.9655,50.9889,12197.0
2016-03-29 12:00:00,65.31,65.62,65.25,65.62,13048.0,50.9655,51.2074,50.9186,51.2074,13048.0
2016-03-29 12:30:00,65.65,65.7,65.6,65.62,11566.0,51.2308,51.2698,51.1918,51.2074,11566.0
2016-03-29 13:00:00,65.63,65.64,65.5,65.52,7768.0,51.2152,51.223,51.1137,51.1293,7768.0
2016-03-29 13:30:00,65.48,65.62,65.44,65.54,18419.0,51.0981,51.2074,51.0669,51.1449,18419.0
2016-03-29 14:00:00,65.52,65.65,65.51,65.65,13618.0,51.1293,51.2308,51.1215,51.2308,13618.0
2016-03-29 14:30:00,65.66,65.7,65.63,65.69,18078.0,51.2386,51.2698,51.2152,51.262,18078.0
2016-03-29 15:00:00,65.7,65.76,65.68,65.75,15656.0,51.2698,51.3166,51.2542,51.3088,15656.0
2016-03-29 15:30:00,65.75,65.78,65.68,65.75,80781.0,51.3088,51.3322,51.2542,51.3088,80781.0
2016-03-30 09:30:00,65.92,65.97,65.68,65.68,59508.0,51.4415,51.4805,51.2542,51.2542,59508.0
2016-03-30 10:00:00,65.69,65.85,65.66,65.76,27558.0,51.262,51.3868,51.2386,51.3166,27558.0
2016-03-30 10:30:00,65.77,65.96,65.74,65.78,108521.0,51.3244,51.4727,51.301,51.3322,108521.0
2016-03-30 11:00:00,65.75,65.88,65.71,65.8,31994.0,51.3088,51.4103,51.2776,51.3478,31994.0
2016-03-30 11:30:00,65.78,65.88,65.72,65.86,17670.0,51.3322,51.4103,51.2854,51.3947,17670.0
2016-03-30 12:00:00,65.86,65.95,65.83,65.83,38502.0,51.3947,51.4649,51.3712,51.3712,38502.0
2016-03-30 12:30:00,65.82,65.83,65.65,65.73,29200.0,51.3634,51.3712,51.2308,51.2932,29200.0
2016-03-30 13:00:00,65.74,65.77,65.65,65.65,11013.0,51.301,51.3244,51.2308,51.2308,11013.0
2016-03-30 13:30:00,65.68,65.79,65.68,65.7,21078.0,51.2542,51.34,51.2542,51.2698,21078.0
2016-03-30 14:00:00,65.69,65.76,65.64,65.71,19907.0,51.262,51.3166,51.223,51.2776,19907.0
2016-03-30 14:30:00,65.74,65.8,65.72,65.79,22561.0,51.301,51.3478,51.2854,51.34,22561.0
2016-03-30 15:00:00,65.8,65.91,65.79,65.89,25412.0,51.3478,51.4337,51.34,51.4181,25412.0
2016-03-30 15:30:00,65.89,65.9,65.82,65.86,72049.0,51.4181,51.4259,51.3634,51.3947,72049.0
2016-03-31 09:30:00,65.87,65.99,65.58,65.62,29321.0,51.4025,51.4961,51.1762,51.2074,29321.0
2016-03-31 10:00:00,65.58,65.66,65.49,65.49,26979.0,51.1762,51.2386,51.1059,51.1059,26979.0
2016-03-31 10:30:00,65.49,65.62,65.47,65.56,20071.0,51.1059,51.2074,51.0903,51.1605,20071.0
2016-03-31 11:00:00,65.55,65.71,65.52,65.63,19504.0,51.1527,51.2776,51.1293,51.2152,19504.0
2016-03-31 11:30:00,65.64,65.65,65.51,65.63,16065.0,51.223,51.2308,51.1215,51.2152,16065.0
2016-03-31 12:00:00,65.63,65.68,65.59,65.66,14313.0,51.2152,51.2542,51.184,51.2386,14313.0
2016-03-31 12:30:00,65.67,65.69,65.5,65.52,14723.0,51.2464,51.262,51.1137,51.1293,14723.0
2016-03-31 13:00:00,65.52,65.61,65.49,65.54,22101.0,51.1293,51.1996,51.1059,51.1449,22101.0
2016-03-31 13:30:00,65.51,65.53,65.4,65.53,21425.0,51.1215,51.1371,51.0357,51.1371,21425.0
2016-03-31 14:00:00,65.54,65.54,65.35,65.38,45980.0,51.1449,51.1449,50.9967,51.0201,45980.0
2016-03-31 14:30:00,65.38,65.41,65.27,65.37,26300.0,51.0201,51.0435,50.9342,51.0123,26300.0
2016-03-31 15:00:00,65.37,65.45,65.31,65.45,31500.0,51.0123,51.0747,50.9655,51.0747,31500.0
2016-03-31 15:30:00,65.45,65.55,65.33,65.35,158363.0,51.0747,51.1527,50.9811,50.9967,158363.0
2016-04-01 09:30:00,65.28,65.76,65.16,65.73,66708.0,50.942,51.3166,50.8484,51.2932,66708.0
2016-04-01 10:00:00,65.66,65.7,65.49,65.67,31843.0,51.2386,51.2698,51.1059,51.2464,31843.0
2016-04-01 10:30:00,65.68,65.88,65.6,65.76,56472.0,51.2542,51.4103,51.1918,51.3166,56472.0
2016-04-01 11:00:00,65.78,65.78,65.65,65.69,18188.0,51.3322,51.3322,51.2308,51.262,18188.0
2016-04-01 11:30:00,65.68,65.89,65.68,65.81,16132.0,51.2542,51.4181,51.2542,51.3556,16132.0
2016-04-01 12:00:00,65.81,65.83,65.66,65.66,30521.0,51.3556,51.3712,51.2386,51.2386,30521.0
2016-04-01 12:30:00,65.66,65.73,65.58,65.69,18821.0,51.2386,51.2932,51.1762,51.262,18821.0
2016-04-01 13:00:00,65.66,65.83,65.59,65.76,20400.0,51.2386,51.3712,51.184,51.3166,20400.0
2016-04-01 13:30:00,65.78,65.93,65.76,65.88,31305.0,51.3322,51.4493,51.3166,51.4103,31305.0
2016-04-01 14:00:00,65.87,65.89,65.74,65.75,25697.0,51.4025,51.4181,51.301,51.3088,25697.0
2016-04-01 14:30:00,65.76,65.97,65.76,65.89,137950.0,51.3166,51.4805,51.3166,51.4181,137950.0
2016-04-01 15:00:00,65.89,65.94,65.84,65.88,26213.0,51.4181,51.4571,51.379,51.4103,26213.0
2016-04-01 15:30:00,65.89,66.02,65.87,65.95,166618.0,51.4181,51.5195,51.4025,51.4649,166618.0
2016-04-04 09:30:00,66.01,66.01,65.62,65.79,19825.0,51.5117,51.5117,51.2074,51.34,19825.0
2016-04-04 10:00:00,65.74,65.88,65.69,65.77,8458.0,51.301,51.4103,51.262,51.3244,8458.0
2016-04-04 10:30:00,65.73,65.76,65.29,65.31,13020.0,51.2932,51.3166,50.9498,50.9655,13020.0
2016-04-04 11:00:00,65.29,65.46,65.27,65.4,9716.0,50.9498,51.0825,50.9342,51.0357,9716.0
2016-04-04 11:30:00,65.43,65.46,65.37,65.38,6664.0,51.0591,51.0825,51.0123,51.0201,6664.0
2016-04-04 12:00:00,65.38,65.51,65.38,65.45,8093.0,51.0201,51.1215,51.0201,51.0747,8093.0
2016-04-04 12:30:00,65.43,65.52,65.42,65.45,8168.0,51.0591,51.1293,51.0513,51.0747,8168.0
2016-04-04 13:00:00,65.44,65.44,65.37,65.38,7952.0,51.0669,51.0669,51.0123,51.0201,7952.0
2016-04-04 13:30:00,65.37,65.4,65.26,65.26,7850.0,51.0123,51.0357,50.9264,50.9264,7850.0
2016-04-04 14:00:00,65.25,65.36,65.14,65.36,30007.0,50.9186,51.0045,50.8328,51.0045,30007.0
2016-04-04 14:30:00,65.35,65.45,65.34,65.38,14215.0,50.9967,51.0747,50.9889,51.0201,14215.0
2016-04-04 15:00:00,65.38,65.42,65.26,65.27,20836.0,51.0201,51.0513,50.9264,50.9342,20836.0
2016-04-04 15:30:00,65.27,65.47,65.26,65.47,69925.0,50.9342,51.0903,50.9264,51.0903,69925.0
2016-04-05 09:30:00,65.01,65.32,64.88,65.18,27673.0,50.7313,50.9733,50.6299,50.864,27673.0
2016-04-05 10:00:00,65.23,65.28,65.02,65.1,9043.0,50.903,50.942,50.7391,50.8016,9043.0
2016-04-05 10:30:00,65.07,65.13,64.85,64.88,9685.0,50.7782,50.825,50.6065,50.6299,9685.0
2016-04-05 11:00:00,64.89,65.05,64.88,64.93,12461.0,50.6377,50.7626,50.6299,50.6689,12461.0
2016-04-05 11:30:00,64.96,64.99,64.82,64.85,12780.0,50.6923,50.7157,50.5831,50.6065,12780.0
2016-04-05 12:00:00,64.86,65.0,64.82,64.9,6497.0,50.6143,50.7235,50.5831,50.6455,6497.0
2016-04-05 12:30:00,64.89,64.89,64.7,64.72,12710.0,50.6377,50.6377,50.4894,50.505,12710.0
2016-04-05 13:00:00,64.7,64.84,64.67,64.83,10256.0,50.4894,50.5987,50.466,50.5909,10256.0
2016-04-05 13:30:00,64.84,64.85,64.66,64.82,10021.0,50.5987,50.6065,50.4582,50.5831,10021.0
2016-04-05 14:00:00,64.8,64.81,64.74,64.78,9761.0,50.5675,50.5753,50.5206,50.5519,9761.0
2016-04-05 14:30:00,64.77,64.82,64.73,64.73,33006.0,50.5441,50.5831,50.5128,50.5128,33006.0
2016-04-05 15:00:00,64.72,64.75,64.56,64.61,26357.0,50.505,50.5284,50.3802,50.4192,26357.0
2016-04-05 15:30:00,64.61,64.65,64.55,64.64,57579.0,50.4192,50.4504,50.3724,50.4426,57579.0
2016-04-06 09:30:00,64.53,64.8,64.52,64.8,47664.0,50.3568,50.5675,50.349,50.5675,47664.0
2016-04-06 10:00:00,64.84,64.98,64.68,64.69,29540.0,50.5987,50.7079,50.4738,50.4816,29540.0
2016-04-06 10:30:00,64.72,65.09,64.63,65.01,21640.0,50.505,50.7938,50.4348,50.7313,21640.0
2016-04-06 11:00:00,65.04,65.08,64.97,65.01,22541.0,50.7548,50.786,50.7001,50.7313,22541.0
2016-04-06 11:30:00,65.07,65.1,64.97,65.0,19010.0,50.7782,50.8016,50.7001,50.7235,19010.0
2016-04-06 12:00:00,65.0,65.03,64.89,64.91,19824.0,50.7235,50.747,50.6377,50.6533,19824.0
2016-04-06 12:30:00,64.92,65.01,64.89,64.91,18431.0,50.6611,50.7313,50.6377,50.6533,18431.0
2016-04-06 13:00:00,64.89,65.08,64.89,65.06,14614.0,50.6377,50.786,50.6377,50.7704,14614.0
2016-04-06 13:30:00,65.04,65.11,64.99,65.01,14833.0,50.7548,50.8094,50.7157,50.7313,14833.0
2016-04-06 14:00:00,65.01,65.01,64.82,64.9,25657.0,50.7313,50.7313,50.5831,50.6455,25657.0
2016-04-06 14:30:00,64.9,64.96,64.82,64.96,19142.0,50.6455,50.6923,50.5831,50.6923,19142.0
2016-04-06 15:00:00,64.98,65.2,64.96,65.18,37152.0,50.7079,50.8796,50.6923,50.864,37152.0
2016-04-06 15:30:00,65.17,65.29,65.12,65.24,86804.0,50.8562,50.9498,50.8172,50.9108,86804.0
2016-04-07 09:30:00,64.93,65.01,64.74,64.91,38559.0,50.6689,50.7313,50.5206,50.6533,38559.0
2016-04-07 10:00:00,64.92,65.0,64.76,64.78,16716.0,50.6611,50.7235,50.5363,50.5519,16716.0
2016-04-07 10:30:00,64.71,64.78,64.68,64.77,10928.0,50.4972,50.5519,50.4738,50.5441,10928.0
2016-04-07 11:00:00,64.76,64.78,64.64,64.73,14264.0,50.5363,50.5519,50.4426,50.5128,14264.0
2016-04-07 11:30:00,64.73,64.74,64.63,64.66,11014.0,50.5128,50.5206,50.4348,50.4582,11014.0
2016-04-07 12:00:00,64.66,64.68,64.51,64.57,12224.0,50.4582,50.4738,50.3412,50.388,12224.0
2016-04-07 12:30:00,64.54,64.63,64.49,64.63,13279.0,50.3646,50.4348,50.3256,50.4348,13279.0
2016-04-07 13:00:00,64.61,64.73,64.59,64.67,18512.0,50.4192,50.5128,50.4036,50.466,18512.0
2016-04-07 13:30:00,64.67,64.68,64.38,64.39,50599.0,50.466,50.4738,50.2397,50.2475,50599.0
2016-04-07 14:00:00,64.4,64.4,64.15,64.29,26086.0,50.2553,50.2553,50.0602,50.1695,26086.0
2016-04-07 14:30:00,64.31,64.36,64.1,64.17,29301.0,50.1851,50.2241,50.0212,50.0758,29301.0
2016-04-07 15:00:00,64.16,64.36,64.11,64.32,24705.0,50.068,50.2241,50.029,50.1929,24705.0
2016-04-07 15:30:00,64.32,64.4,64.26,64.32,98718.0,50.1929,50.2553,50.1461,50.1929,98718.0
2016-04-08 09:30:00,64.7,65.01,64.57,65.0,33940.0,50.4894,50.7313,50.388,50.7235,33940.0
2016-04-08 10:00:00,64.97,65.04,64.84,64.9,12478.0,50.7001,50.7548,50.5987,50.6455,12478.0
2016-04-08 10:30:00,64.92,64.92,64.73,64.73,15488.0,50.6611,50.6611,50.5128,50.5128,15488.0
2016-04-08 11:00:00,64.72,64.73,64.59,64.66,17382.0,50.505,50.5128,50.4036,50.4582,17382.0
2016-04-08 11:30:00,64.6,64.68,64.42,64.68,9402.0,50.4114,50.4738,50.2709,50.4738,9402.0
2016-04-08 12:00:00,64.69,64.74,64.66,64.66,16144.0,50.4816,50.5206,50.4582,50.4582,16144.0
2016-04-08 12:30:00,64.64,64.74,64.62,64.73,10070.0,50.4426,50.5206,50.427,50.5128,10070.0
2016-04-08 13:00:00,64.72,64.73,64.66,64.67,9156.0,50.505,50.5128,50.4582,50.466,9156.0
2016-04-08 13:30:00,64.65,64.8,64.65,64.74,10943.0,50.4504,50.5675,50.4504,50.5206,10943.0
2016-04-08 14:00:00,64.73,64.75,64.7,64.74,16654.0,50.5128,50.5284,50.4894,50.5206,16654.0
2016-04-08 14:30:00,64.72,64.74,64.63,64.65,20771.0,50.505,50.5206,50.4348,50.4504,20771.0
2016-04-08 15:00:00,64.65,64.65,64.48,64.59,22155.0,50.4504,50.4504,50.3178,50.4036,22155.0
2016-04-08 15:30:00,64.59,64.71,64.54,64.65,81873.0,50.4036,50.4972,50.3646,50.4504,81873.0
2016-04-11 09:30:00,64.91,65.31,64.85,65.06,33839.0,50.6533,50.9655,50.6065,50.7704,33839.0
2016-04-11 10:00:00,65.09,65.12,64.96,64.98,20495.0,50.7938,50.8172,50.6923,50.7079,20495.0
2016-04-11 10:30:00,64.98,64.98,64.7,64.7,12382.0,50.7079,50.7079,50.4894,50.4894,12382.0
2016-04-11 11:00:00,64.7,64.83,64.68,64.82,17240.0,50.4894,50.5909,50.4738,50.5831,17240.0
2016-04-11 11:30:00,64.8,64.84,64.66,64.8,21472.0,50.5675,50.5987,50.4582,50.5675,21472.0
2016-04-11 12:00:00,64.81,64.92,64.75,64.76,11228.0,50.5753,50.6611,50.5284,50.5363,11228.0
2016-04-11 12:30:00,64.74,64.99,64.73,64.99,10143.0,50.5206,50.7157,50.5128,50.7157,10143.0
2016-04-11 13:00:00,64.96,65.02,64.88,64.89,8279.0,50.6923,50.7391,50.6299,50.6377,8279.0
2016-04-11 13:30:00,64.89,64.93,64.85,64.93,12411.0,50.6377,50.6689,50.6065,50.6689,12411.0
2016-04-11 14:00:00,64.93,64.96,64.79,64.9,34205.0,50.6689,50.6923,50.5597,50.6455,34205.0
2016-04-11 14:30:00,64.89,64.97,64.85,64.95,16185.0,50.6377,50.7001,50.6065,50.6845,16185.0
2016-04-11 15:00:00,64.96,64.97,64.78,64.78,21527.0,50.6923,50.7001,50.5519,50.5519,21527.0
2016-04-11 15:30:00,64.78,64.84,64.7,64.76,59939.0,50.5519,50.5987,50.4894,50.5363,59939.0
2016-04-12 09:30:00,64.89,65.14,64.82,65.06,20617.0,50.6377,50.8328,50.5831,50.7704,20617.0
2016-04-12 10:00:00,65.03,65.03,64.83,64.9,13969.0,50.747,50.747,50.5909,50.6455,13969.0
2016-04-12 10:30:00,64.9,65.16,64.87,65.09,27392.0,50.6455,50.8484,50.6221,50.7938,27392.0
2016-04-12 11:00:00,65.09,65.23,65.01,65.22,15944.0,50.7938,50.903,50.7313,50.8952,15944.0
2016-04-12 11:30:00,65.21,65.25,65.12,65.16,15643.0,50.8874,50.9186,50.8172,50.8484,15643.0
2016-04-12 12:00:00,65.16,65.21,65.1,65.16,13965.0,50.8484,50.8874,50.8016,50.8484,13965.0
2016-04-12 12:30:00,65.16,65.44,65.16,65.41,31594.0,50.8484,51.0669,50.8484,51.0435,31594.0
2016-04-12 13:00:00,65.42,65.53,65.39,65.48,27474.0,51.0513,51.1371,51.0279,51.0981,27474.0
2016-04-12 13:30:00,65.48,65.59,65.44,65.58,30654.0,51.0981,51.184,51.0669,51.1762,30654.0
2016-04-12 14:00:00,65.57,65.61,65.5,65.51,19784.0,51.1683,51.1996,51.1137,51.1215,19784.0
2016-04-12 14:30:00,65.52,65.63,65.51,65.57,20452.0,51.1293,51.2152,51.1215,51.1683,20452.0
2016-04-12 15:00:00,65.57,65.69,65.57,65.65,30111.0,51.1683,51.262,51.1683,51.2308,30111.0
2016-04-12 15:30:00,65.65,65.74,65.55,65.65,98858.0,51.2308,51.301,51.1527,51.2308,98858.0
2016-04-13 09:30:00,65.84,66.07,65.62,65.82,48298.0,51.379,51.5585,51.2074,51.3634,48298.0
2016-04-13 10:00:00,65.81,65.82,65.35,65.37,26740.0,51.3556,51.3634,50.9967,51.0123,26740.0
2016-04-13 10:30:00,65.4,65.46,65.3,65.38,12624.0,51.0357,51.0825,50.9576,51.0201,12624.0
2016-04-13 11:00:00,65.38,65.59,65.38,65.58,13834.0,51.0201,51.184,51.0201,51.1762,13834.0
2016-04-13 11:30:00,65.65,65.84,65.65,65.8,16327.0,51.2308,51.379,51.2308,51.3478,16327.0
2016-04-13 12:00:00,65.82,65.86,65.67,65.7,11015.0,51.3634,51.3947,51.2464,51.2698,11015.0
2016-04-13 12:30:00,65.7,65.82,65.64,65.77,13871.0,51.2698,51.3634,51.223,51.3244,13871.0
2016-04-13 13:00:00,65.8,65.85,65.73,65.83,12893.0,51.3478,51.3868,51.2932,51.3712,12893.0
2016-04-13 13:30:00,65.86,66.02,65.85,66.01,21060.0,51.3947,51.5195,51.3868,51.5117,21060.0
2016-04-13 14:00:00,65.99,66.0,65.89,65.95,24559.0,51.4961,51.5039,51.4181,51.4649,24559.0
2016-04-13 14:30:00,65.95,66.02,65.89,65.9,33651.0,51.4649,51.5195,51.4181,51.4259,33651.0
2016-04-13 15:00:00,65.91,66.01,65.9,65.98,44234.0,51.4337,51.5117,51.4259,51.4883,44234.0
2016-04-13 15:30:00,66.0,66.09,65.98,66.04,137510.0,51.5039,51.5741,51.4883,51.5351,137510.0
2016-04-14 09:30:00,66.0,66.09,65.55,65.58,28732.0,51.5039,51.5741,51.1527,51.1762,28732.0
2016-04-14 10:00:00,65.62,65.85,65.62,65.85,6522.0,51.2074,51.3868,51.2074,51.3868,6522.0
2016-04-14 10:30:00,65.86,65.89,65.68,65.87,8925.0,51.3947,51.4181,51.2542,51.4025,8925.0
2016-04-14 11:00:00,65.82,65.96,65.8,65.88,12263.0,51.3634,51.4727,51.3478,51.4103,12263.0
2016-04-14 11:30:00,65.94,66.01,65.74,65.8,13308.0,51.4571,51.5117,51.301,51.3478,13308.0
2016-04-14 12:00:00,65.79,65.95,65.78,65.9,11252.0,51.34,51.4649,51.3322,51.4259,11252.0
2016-04-14 12:30:00,65.9,65.96,65.84,65.84,11041.0,51.4259,51.4727,51.379,51.379,11041.0
2016-04-14 13:00:00,65.84,65.9,65.77,65.79,9515.0,51.379,51.4259,51.3244,51.34,9515.0
2016-04-14 13:30:00,65.82,65.89,65.77,65.86,14508.0,51.3634,51.4181,51.3244,51.3947,14508.0
2016-04-14 14:00:00,65.87,65.92,65.82,65.83,16465.0,51.4025,51.4415,51.3634,51.3712,16465.0
2016-04-14 14:30:00,65.82,65.92,65.79,65.9,11092.0,51.3634,51.4415,51.34,51.4259,11092.0
2016-04-14 15:00:00,65.9,65.92,65.8,65.83,29664.0,51.4259,51.4415,51.3478,51.3712,29664.0
2016-04-14 15:30:00,65.84,65.89,65.8,65.8,72215.0,51.379,51.4181,51.3478,51.3478,72215.0
2016-04-15 09:30:00,65.71,65.91,65.6,65.75,86120.0,51.2776,51.4337,51.1918,51.3088,86120.0
2016-04-15 10:00:00,65.77,65.82,65.63,65.8,13084.0,51.3244,51.3634,51.2152,51.3478,13084.0
2016-04-15 10:30:00,65.79,65.89,65.73,65.78,11831.0,51.34,51.4181,51.2932,51.3322,11831.0
2016-04-15 11:00:00,65.77,66.01,65.77,65.96,14770.0,51.3244,51.5117,51.3244,51.4727,14770.0
2016-04-15 11:30:00,65.93,66.0,65.91,65.95,13526.0,51.4493,51.5039,51.4337,51.4649,13526.0
2016-04-15 12:00:00,65.93,65.93,65.82,65.86,9116.0,51.4493,51.4493,51.3634,51.3947,9116.0
2016-04-15 12:30:00,65.83,65.9,65.75,65.88,11143.0,51.3712,51.4259,51.3088,51.4103,11143.0
2016-04-15 13:00:00,65.89,65.93,65.84,65.85,11924.0,51.4181,51.4493,51.379,51.3868,11924.0
2016-04-15 13:30:00,65.85,65.85,65.66,65.66,11600.0,51.3868,51.3868,51.2386,51.2386,11600.0
2016-04-15 14:00:00,65.68,65.75,65.61,65.66,28378.0,51.2542,51.3088,51.1996,51.2386,28378.0
2016-04-15 14:30:00,65.67,65.83,65.67,65.82,12092.0,51.2464,51.3712,51.2464,51.3634,12092.0
2016-04-15 15:00:00,65.83,65.89,65.77,65.84,16817.0,51.3712,51.4181,51.3244,51.379,16817.0
2016-04-15 15:30:00,65.82,65.9,65.71,65.89,111788.0,51.3634,51.4259,51.2776,51.4181,111788.0
2016-04-18 09:30:00,65.81,65.89,65.55,65.75,21122.0,51.3556,51.4181,51.1527,51.3088,21122.0
2016-04-18 10:00:00,65.72,65.83,65.59,65.7,14048.0,51.2854,51.3712,51.184,51.2698,14048.0
2016-04-18 10:30:00,65.76,65.84,65.64,65.77,9085.0,51.3166,51.379,51.223,51.3244,9085.0
2016-04-18 11:00:00,65.75,65.77,65.6,65.62,20522.0,51.3088,51.3244,51.1918,51.2074,20522.0
2016-04-18 11:30:00,65.62,65.65,65.53,65.65,13857.0,51.2074,51.2308,51.1371,51.2308,13857.0
2016-04-18 12:00:00,65.64,65.66,65.55,65.66,13062.0,51.223,51.2386,51.1527,51.2386,13062.0
2016-04-18 12:30:00,65.66,65.7,65.5,65.51,13663.0,51.2386,51.2698,51.1137,51.1215,13663.0
2016-04-18 13:00:00,65.52,65.54,65.45,65.48,17684.0,51.1293,51.1449,51.0747,51.0981,17684.0
2016-04-18 13:30:00,65.5,65.68,65.5,65.68,15109.0,51.1137,51.2542,51.1137,51.2542,15109.0
2016-04-18 14:00:00,65.69,65.71,65.59,65.63,24983.0,51.262,51.2776,51.184,51.2152,24983.0
2016-04-18 14:30:00,65.65,65.8,65.64,65.79,27423.0,51.2308,51.3478,51.223,51.34,27423.0
2016-04-18 15:00:00,65.78,65.79,65.75,65.78,17298.0,51.3322,51.34,51.3088,51.3322,17298.0
2016-04-18 15:30:00,65.77,65.96,65.77,65.95,65685.0,51.3244,51.4727,51.3244,51.4649,65685.0
2016-04-19 09:30:00,66.01,66.1,65.85,66.04,27221.0,51.5117,51.5819,51.3868,51.5351,27221.0
2016-04-19 10:00:00,66.03,66.07,65.91,65.91,20510.0,51.5273,51.5585,51.4337,51.4337,20510.0
2016-04-19 10:30:00,65.95,66.04,65.86,66.0,13957.0,51.4649,51.5351,51.3947,51.5039,13957.0
2016-04-19 11:00:00,66.0,66.08,66.0,66.04,14085.0,51.5039,51.5663,51.5039,51.5351,14085.0
2016-04-19 11:30:00,66.04,66.14,65.95,65.96,14118.0,51.5351,51.6132,51.4649,51.4727,14118.0
2016-04-19 12:00:00,65.95,66.08,65.91,66.08,9278.0,51.4649,51.5663,51.4337,51.5663,9278.0
2016-04-19 12:30:00,66.06,66.06,65.84,65.94,12179.0,51.5507,51.5507,51.379,51.4571,12179.0
2016-04-19 13:00:00,65.92,66.04,65.92,66.01,8749.0,51.4415,51.5351,51.4415,51.5117,8749.0
2016-04-19 13:30:00,65.98,66.02,65.92,65.92,9840.0,51.4883,51.5195,51.4415,51.4415,9840.0
2016-04-19 14:00:00,65.93,65.97,65.87,65.91,20936.0,51.4493,51.4805,51.4025,51.4337,20936.0
2016-04-19 14:30:00,65.89,65.99,65.87,65.92,15848.0,51.4181,51.4961,51.4025,51.4415,15848.0
2016-04-19 15:00:00,65.91,66.02,65.87,65.93,15964.0,51.4337,51.5195,51.4025,51.4493,15964.0
2016-04-19 15:30:00,65.93,66.02,65.84,66.02,58150.0,51.4493,51.5195,51.379,51.5195,58150.0
2016-04-20 09:30:00,65.99,66.07,65.56,65.62,14736.0,51.4961,51.5585,51.1605,51.2074,14736.0
2016-04-20 10:00:00,65.6,65.73,65.58,65.7,11568.0,51.1918,51.2932,51.1762,51.2698,11568.0
2016-04-20 10:30:00,65.66,65.67,65.37,65.46,18335.0,51.2386,51.2464,51.0123,51.0825,18335.0
2016-04-20 11:00:00,65.45,65.51,65.41,65.5,7787.0,51.0747,51.1215,51.0435,51.1137,7787.0
2016-04-20 11:30:00,65.5,65.6,65.43,65.43,9676.0,51.1137,51.1918,51.0591,51.0591,9676.0
2016-04-20 12:00:00,65.46,65.49,65.42,65.44,5765.0,51.0825,51.1059,51.0513,51.0669,5765.0
2016-04-20 12:30:00,65.41,65.66,65.4,65.61,8910.0,51.0435,51.2386,51.0357,51.1996,8910.0
2016-04-20 13:00:00,65.64,65.66,65.57,65.59,10057.0,51.223,51.2386,51.1683,51.184,10057.0
2016-04-20 13:30:00,65.6,65.7,65.59,65.66,7087.0,51.1918,51.2698,51.184,51.2386,7087.0
2016-04-20 14:00:00,65.63,65.76,65.63,65.7,19219.0,51.2152,51.3166,51.2152,51.2698,19219.0
2016-04-20 14:30:00,65.72,65.88,65.7,65.85,14975.0,51.2854,51.4103,51.2698,51.3868,14975.0
2016-04-20 15:00:00,65.87,65.88,65.75,65.76,19817.0,51.4025,51.4103,51.3088,51.3166,19817.0
2016-04-20 15:30:00,65.75,65.77,65.63,65.64,49023.0,51.3088,51.3244,51.2152,51.223,49023.0
2016-04-21 09:30:00,65.33,65.72,64.72,64.96,49530.0,50.9811,51.2854,50.505,50.6923,49530.0
2016-04-21 10:00:00,64.97,65.14,64.83,65.07,16678.0,50.7001,50.8328,50.5909,50.7782,16678.0
2016-04-21 10:30:00,65.09,65.17,65.04,65.14,14294.0,50.7938,50.8562,50.7548,50.8328,14294.0
2016-04-21 11:00:00,65.13,65.14,64.84,64.93,32678.0,50.825,50.8328,50.5987,50.6689,32678.0
2016-04-21 11:30:00,64.93,64.94,64.77,64.82,16551.0,50.6689,50.6767,50.5441,50.5831,16551.0
2016-04-21 12:00:00,64.81,64.84,64.63,64.67,20050.0,50.5753,50.5987,50.4348,50.466,20050.0
2016-04-21 12:30:00,64.65,64.7,64.53,64.54,25612.0,50.4504,50.4894,50.3568,50.3646,25612.0
2016-04-21 13:00:00,64.55,64.62,64.4,64.4,21379.0,50.3724,50.427,50.2553,50.2553,21379.0
2016-04-21 13:30:00,64.42,64.42,64.13,64.14,33045.0,50.2709,50.2709,50.0446,50.0524,33045.0
2016-04-21 14:00:00,64.14,64.25,64.13,64.23,30688.0,50.0524,50.1383,50.0446,50.1227,30688.0
2016-04-21 14:30:00,64.21,64.21,63.96,64.12,27422.0,50.1071,50.1071,49.912,50.0368,27422.0
2016-04-21 15:00:00,64.12,64.22,64.05,64.06,28384.0,50.0368,50.1149,49.9822,49.99,28384.0
2016-04-21 15:30:00,64.08,64.15,63.96,64.01,108241.0,50.0056,50.0602,49.912,49.951,108241.0
2016-04-22 09:30:00,64.11,64.53,64.11,64.53,25195.0,50.029,50.3568,50.029,50.3568,25195.0
2016-04-22 10:00:00,64.58,64.75,64.55,64.73,18757.0,50.3958,50.5284,50.3724,50.5128,18757.0
2016-04-22 10:30:00,64.73,64.75,64.39,64.39,13000.0,50.5128,50.5284,50.2475,50.2475,13000.0
2016-04-22 11:00:00,64.42,64.51,64.4,64.43,11602.0,50.2709,50.3412,50.2553,50.2787,11602.0
2016-04-22 11:30:00,64.44,64.51,64.31,64.4,14701.0,50.2865,50.3412,50.1851,50.2553,14701.0
2016-04-22 12:00:00,64.39,64.44,64.24,64.24,15747.0,50.2475,50.2865,50.1305,50.1305,15747.0
2016-04-22 12:30:00,64.26,64.43,64.26,64.37,6546.0,50.1461,50.2787,50.1461,50.2319,6546.0
2016-04-22 13:00:00,64.37,64.52,64.37,64.48,18920.0,50.2319,50.349,50.2319,50.3178,18920.0
2016-04-22 13:30:00,64.48,64.65,64.39,64.59,34600.0,50.3178,50.4504,50.2475,50.4036,34600.0
2016-04-22 14:00:00,64.6,64.71,64.6,64.64,27117.0,50.4114,50.4972,50.4114,50.4426,27117.0
2016-04-22 14:30:00,64.64,64.66,64.56,64.63,14172.0,50.4426,50.4582,50.3802,50.4348,14172.0
2016-04-22 15:00:00,64.64,64.65,64.49,64.54,25680.0,50.4426,50.4504,50.3256,50.3646,25680.0
2016-04-22 15:30:00,64.53,64.6,64.48,64.59,55644.0,50.3568,50.4114,50.3178,50.4036,55644.0
2016-04-25 09:30:00,64.47,64.69,63.97,64.01,27012.0,50.3099,50.4816,49.9198,49.951,27012.0
2016-04-25 10:00:00,64.0,64.14,63.87,64.12,18296.0,49.9432,50.0524,49.8417,50.0368,18296.0
2016-04-25 10:30:00,64.13,64.19,64.07,64.19,15752.0,50.0446,50.0914,49.9978,50.0914,15752.0
2016-04-25 11:00:00,64.17,64.25,64.07,64.14,11992.0,50.0758,50.1383,49.9978,50.0524,11992.0
2016-04-25 11:30:00,64.14,64.31,64.1,64.3,19466.0,50.0524,50.1851,50.0212,50.1773,19466.0
2016-04-25 12:00:00,64.29,64.31,64.25,64.29,9343.0,50.1695,50.1851,50.1383,50.1695,9343.0
2016-04-25 12:30:00,64.29,64.42,64.21,64.4,9259.0,50.1695,50.2709,50.1071,50.2553,9259.0
2016-04-25 13:00:00,64.4,64.48,64.38,64.44,8790.0,50.2553,50.3178,50.2397,50.2865,8790.0
2016-04-25 13:30:00,64.43,64.52,64.4,64.52,10465.0,50.2787,50.349,50.2553,50.349,10465.0
2016-04-25 14:00:00,64.52,64.53,64.33,64.43,24689.0,50.349,50.3568,50.2007,50.2787,24689.0
2016-04-25 14:30:00,64.42,64.42,64.31,64.36,20616.0,50.2709,50.2709,50.1851,50.2241,20616.0
2016-04-25 15:00:00,64.36,64.42,64.29,64.42,29550.0,50.2241,50.2709,50.1695,50.2709,29550.0
2016-04-25 15:30:00,64.41,64.58,64.39,64.56,56876.0,50.2631,50.3958,50.2475,50.3802,56876.0
2016-04-26 09:30:00,64.66,64.97,64.56,64.93,25261.0,50.4582,50.7001,50.3802,50.6689,25261.0
2016-04-26 10:00:00,64.91,64.91,64.55,64.55,30310.0,50.6533,50.6533,50.3724,50.3724,30310.0
2016-04-26 10:30:00,64.52,64.64,64.48,64.53,23665.0,50.349,50.4426,50.3178,50.3568,23665.0
2016-04-26 11:00:00,64.52,64.83,64.49,64.82,36955.0,50.349,50.5909,50.3256,50.5831,36955.0
2016-04-26 11:30:00,64.83,64.98,64.77,64.82,67388.0,50.5909,50.7079,50.5441,50.5831,67388.0
2016-04-26 12:00:00,64.81,64.89,64.77,64.87,14834.0,50.5753,50.6377,50.5441,50.6221,14834.0
2016-04-26 12:30:00,64.87,64.9,64.69,64.69,22856.0,50.6221,50.6455,50.4816,50.4816,22856.0
2016-04-26 13:00:00,64.7,64.76,64.59,64.61,27512.0,50.4894,50.5363,50.4036,50.4192,27512.0
2016-04-26 13:30:00,64.6,64.65,64.53,64.56,28770.0,50.4114,50.4504,50.3568,50.3802,28770.0
2016-04-26 14:00:00,64.57,64.61,64.45,64.47,35414.0,50.388,50.4192,50.2943,50.3099,35414.0
2016-04-26 14:30:00,64.47,64.6,64.44,64.57,59422.0,50.3099,50.4114,50.2865,50.388,59422.0
2016-04-26 15:00:00,64.58,64.59,64.45,64.52,50466.0,50.3958,50.4036,50.2943,50.349,50466.0
2016-04-26 15:30:00,64.52,64.65,64.46,64.53,184766.0,50.349,50.4504,50.3021,50.3568,184766.0
2016-04-27 09:30:00,66.0,66.36,65.42,66.26,134416.0,51.5039,51.7848,51.0513,51.7068,134416.0
2016-04-27 10:00:00,66.3,66.32,65.93,66.24,84062.0,51.738,51.7536,51.4493,51.6912,84062.0
2016-04-27 10:30:00,66.23,66.45,66.15,66.38,57877.0,51.6834,51.8551,51.621,51.8004,57877.0
2016-04-27 11:00:00,66.4,66.4,66.15,66.26,84287.0,51.816,51.816,51.621,51.7068,84287.0
2016-04-27 11:30:00,66.26,66.43,66.18,66.19,68150.0,51.7068,51.8395,51.6444,51.6522,68150.0
2016-04-27 12:00:00,66.23,66.33,66.16,66.26,20382.0,51.6834,51.7614,51.6288,51.7068,20382.0
2016-04-27 12:30:00,66.25,66.3,66.13,66.26,26501.0,51.699,51.738,51.6053,51.7068,26501.0
2016-04-27 13:00:00,66.26,66.28,66.13,66.17,22947.0,51.7068,51.7224,51.6053,51.6366,22947.0
2016-04-27 13:30:00,66.16,66.23,66.09,66.13,30402.0,51.6288,51.6834,51.5741,51.6053,30402.0
2016-04-27 14:00:00,66.13,66.35,66.0,66.24,69408.0,51.6053,51.777,51.5039,51.6912,69408.0
2016-04-27 14:30:00,66.23,66.47,66.14,66.39,78273.0,51.6834,51.8707,51.6132,51.8082,78273.0
2016-04-27 15:00:00,66.41,66.58,66.37,66.5,98680.0,51.8239,51.9565,51.7926,51.8941,98680.0
2016-04-27 15:30:00,66.5,66.59,66.2,66.29,222725.0,51.8941,51.9643,51.66,51.7302,222725.0
2016-04-28 09:30:00,65.76,66.49,65.76,66.28,47916.0,51.3166,51.8863,51.3166,51.7224,47916.0
2016-04-28 10:00:00,66.3,66.36,66.15,66.18,27010.0,51.738,51.7848,51.621,51.6444,27010.0
2016-04-28 10:30:00,66.21,66.56,66.21,66.51,22306.0,51.6678,51.9409,51.6678,51.9019,22306.0
2016-04-28 11:00:00,66.52,66.59,66.44,66.52,16954.0,51.9097,51.9643,51.8473,51.9097,16954.0
2016-04-28 11:30:00,66.53,66.66,66.52,66.59,12179.0,51.9175,52.0189,51.9097,51.9643,12179.0
2016-04-28 12:00:00,66.6,66.92,66.6,66.89,37840.0,51.9721,52.2218,51.9721,52.1984,37840.0
2016-04-28 12:30:00,66.87,66.98,66.76,66.97,12911.0,52.1828,52.2687,52.097,52.2609,12911.0
2016-04-28 13:00:00,66.95,66.96,66.67,66.78,15743.0,52.2452,52.2531,52.0267,52.1126,15743.0
2016-04-28 13:30:00,66.75,66.76,66.64,66.67,15232.0,52.0892,52.097,52.0033,52.0267,15232.0
2016-04-28 14:00:00,66.69,66.77,66.56,66.62,31281.0,52.0424,52.1048,51.9409,51.9877,31281.0
2016-04-28 14:30:00,66.62,66.62,66.4,66.47,23146.0,51.9877,51.9877,51.816,51.8707,23146.0
2016-04-28 15:00:00,66.47,66.47,66.08,66.09,50321.0,51.8707,51.8707,51.5663,51.5741,50321.0
2016-04-28 15:30:00,66.09,66.2,66.01,66.11,94369.0,51.5741,51.66,51.5117,51.5897,94369.0
2016-04-29 09:30:00,65.99,65.99,65.52,65.82,29290.0,51.4961,51.4961,51.1293,51.3634,29290.0
2016-04-29 10:00:00,65.85,65.99,65.63,65.99,22723.0,51.3868,51.4961,51.2152,51.4961,22723.0
2016-04-29 10:30:00,65.99,66.12,65.91,65.91,20087.0,51.4961,51.5975,51.4337,51.4337,20087.0
2016-04-29 11:00:00,65.89,66.07,65.82,65.99,26956.0,51.4181,51.5585,51.3634,51.4961,26956.0
2016-04-29 11:30:00,65.99,65.99,65.8,65.91,13981.0,51.4961,51.4961,51.3478,51.4337,13981.0
2016-04-29 12:00:00,65.94,65.98,65.87,65.89,9297.0,51.4571,51.4883,51.4025,51.4181,9297.0
2016-04-29 12:30:00,65.87,65.91,65.76,65.78,10447.0,51.4025,51.4337,51.3166,51.3322,10447.0
2016-04-29 13:00:00,65.79,65.95,65.73,65.86,13978.0,51.34,51.4649,51.2932,51.3947,13978.0
2016-04-29 13:30:00,65.86,65.86,65.65,65.72,15810.0,51.3947,51.3947,51.2308,51.2854,15810.0
2016-04-29 14:00:00,65.72,65.77,65.6,65.71,41027.0,51.2854,51.3244,51.1918,51.2776,41027.0
2016-04-29 14:30:00,65.72,65.73,65.54,65.63,20429.0,51.2854,51.2932,51.1449,51.2152,20429.0
2016-04-29 15:00:00,65.63,65.92,65.62,65.82,24556.0,51.2152,51.4415,51.2074,51.3634,24556.0
2016-04-29 15:30:00,65.84,66.23,65.84,66.01,104996.0,51.379,51.6834,51.379,51.5117,104996.0
2016-05-02 09:30:00,65.82,66.6,65.8,66.22,41419.0,51.3634,51.9721,51.3478,51.6756,41419.0
2016-05-02 10:00:00,66.09,66.31,66.09,66.15,28499.0,51.5741,51.7458,51.5741,51.621,28499.0
2016-05-02 10:30:00,66.14,66.27,66.07,66.1,8923.0,51.6132,51.7146,51.5585,51.5819,8923.0
2016-05-02 11:00:00,66.14,66.35,66.07,66.35,16163.0,51.6132,51.777,51.5585,51.777,16163.0
2016-05-02 11:30:00,66.4,66.4,66.22,66.22,8189.0,51.816,51.816,51.6756,51.6756,8189.0
2016-05-02 12:00:00,66.26,66.3,66.22,66.26,8505.0,51.7068,51.738,51.6756,51.7068,8505.0
2016-05-02 12:30:00,66.3,66.41,66.3,66.34,13868.0,51.738,51.8239,51.738,51.7692,13868.0
2016-05-02 13:00:00,66.34,66.55,66.21,66.45,39156.0,51.7692,51.9331,51.6678,51.8551,39156.0
2016-05-02 13:30:00,66.47,66.56,66.47,66.49,9323.0,51.8707,51.9409,51.8707,51.8863,9323.0
2016-05-02 14:00:00,66.48,66.68,66.43,66.68,36131.0,51.8785,52.0345,51.8395,52.0345,36131.0
2016-05-02 14:30:00,66.65,66.65,66.47,66.48,15666.0,52.0111,52.0111,51.8707,51.8785,15666.0
2016-05-02 15:00:00,66.48,66.62,66.44,66.53,18540.0,51.8785,51.9877,51.8473,51.9175,18540.0
2016-05-02 15:30:00,66.54,66.61,66.44,66.53,47575.0,51.9253,51.9799,51.8473,51.9175,47575.0
2016-05-03 09:30:00,65.98,66.29,65.89,66.16,17725.0,51.4883,51.7302,51.4181,51.6288,17725.0
2016-05-03 10:00:00,66.16,66.29,66.08,66.26,16246.0,51.6288,51.7302,51.5663,51.7068,16246.0
2016-05-03 10:30:00,66.23,66.28,66.13,66.25,18029.0,51.6834,51.7224,51.6053,51.699,18029.0
2016-05-03 11:00:00,66.26,66.29,66.07,66.13,14451.0,51.7068,51.7302,51.5585,51.6053,14451.0
2016-05-03 11:30:00,66.05,66.21,66.01,66.2,8871.0,51.5429,51.6678,51.5117,51.66,8871.0
2016-05-03 12:00:00,66.16,66.23,66.09,66.18,10721.0,51.6288,51.6834,51.5741,51.6444,10721.0
2016-05-03 12:30:00,66.18,66.21,66.13,66.2,17927.0,51.6444,51.6678,51.6053,51.66,17927.0
2016-05-03 13:00:00,66.18,66.24,66.16,66.24,8530.0,51.6444,51.6912,51.6288,51.6912,8530.0
2016-05-03 13:30:00,66.25,66.37,66.23,66.23,16039.0,51.699,51.7926,51.6834,51.6834,16039.0
2016-05-03 14:00:00,66.25,66.34,66.18,66.31,21175.0,51.699,51.7692,51.6444,51.7458,21175.0
2016-05-03 14:30:00,66.32,66.45,66.31,66.45,20038.0,51.7536,51.8551,51.7458,51.8551,20038.0
2016-05-03 15:00:00,66.46,66.51,66.3,66.48,39774.0,51.8629,51.9019,51.738,51.8785,39774.0
2016-05-03 15:30:00,66.48,66.54,66.38,66.47,77395.0,51.8785,51.9253,51.8004,51.8707,77395.0
2016-05-04 09:30:00,66.01,66.34,65.63,66.27,19009.0,51.5117,51.7692,51.2152,51.7146,19009.0
2016-05-04 10:00:00,66.25,66.63,66.2,66.35,21404.0,51.699,51.9955,51.66,51.777,21404.0
2016-05-04 10:30:00,66.31,66.42,66.18,66.24,10613.0,51.7458,51.8317,51.6444,51.6912,10613.0
2016-05-04 11:00:00,66.24,66.32,66.09,66.14,14281.0,51.6912,51.7536,51.5741,51.6132,14281.0
2016-05-04 11:30:00,66.07,66.12,65.98,66.08,19018.0,51.5585,51.5975,51.4883,51.5663,19018.0
2016-05-04 12:00:00,66.08,66.14,66.0,66.04,9962.0,51.5663,51.6132,51.5039,51.5351,9962.0
2016-05-04 12:30:00,66.06,66.09,65.97,65.97,9534.0,51.5507,51.5741,51.4805,51.4805,9534.0
2016-05-04 13:00:00,65.95,66.2,65.95,66.2,15069.0,51.4649,51.66,51.4649,51.66,15069.0
2016-05-04 13:30:00,66.21,66.23,65.97,66.01,25498.0,51.6678,51.6834,51.4805,51.5117,25498.0
2016-05-04 14:00:00,66.01,66.18,66.0,66.16,25954.0,51.5117,51.6444,51.5039,51.6288,25954.0
2016-05-04 14:30:00,66.15,66.2,66.08,66.09,26391.0,51.621,51.66,51.5663,51.5741,26391.0
2016-05-04 15:00:00,66.1,66.13,66.0,66.03,44742.0,51.5819,51.6053,51.5039,51.5273,44742.0
2016-05-04 15:30:00,66.03,66.24,66.03,66.11,84153.0,51.5273,51.6912,51.5273,51.5897,84153.0
2016-05-05 09:30:00,66.25,66.77,66.25,66.47,27545.0,51.699,52.1048,51.699,51.8707,27545.0
2016-05-05 10:00:00,66.56,66.66,66.45,66.53,20375.0,51.9409,52.0189,51.8551,51.9175,20375.0
2016-05-05 10:30:00,66.52,66.69,66.52,66.56,10610.0,51.9097,52.0424,51.9097,51.9409,10610.0
2016-05-05 11:00:00,66.58,66.69,66.52,66.6,13225.0,51.9565,52.0424,51.9097,51.9721,13225.0
2016-05-05 11:30:00,66.56,66.75,66.53,66.75,17129.0,51.9409,52.0892,51.9175,52.0892,17129.0
2016-05-05 12:00:00,66.74,66.77,66.57,66.6,6291.0,52.0814,52.1048,51.9487,51.9721,6291.0
2016-05-05 12:30:00,66.59,66.72,66.54,66.68,18313.0,51.9643,52.0658,51.9253,52.0345,18313.0
2016-05-05 13:00:00,66.68,66.68,66.45,66.47,22673.0,52.0345,52.0345,51.8551,51.8707,22673.0
2016-05-05 13:30:00,66.46,66.58,66.46,66.56,18517.0,51.8629,51.9565,51.8629,51.9409,18517.0
2016-05-05 14:00:00,66.56,66.59,66.52,66.53,18100.0,51.9409,51.9643,51.9097,51.9175,18100.0
2016-05-05 14:30:00,66.54,66.54,66.48,66.5,16897.0,51.9253,51.9253,51.8785,51.8941,16897.0
2016-05-05 15:00:00,66.49,66.6,66.46,66.6,26638.0,51.8863,51.9721,51.8629,51.9721,26638.0
2016-05-05 15:30:00,66.58,66.65,66.52,66.64,69106.0,51.9565,52.0111,51.9097,52.0033,69106.0
2016-05-06 09:30:00,66.45,66.55,65.62,66.45,35541.0,51.8551,51.9331,51.2074,51.8551,35541.0
2016-05-06 10:00:00,66.41,66.54,66.11,66.2,15380.0,51.8239,51.9253,51.5897,51.66,15380.0
2016-05-06 10:30:00,66.13,66.29,66.12,66.26,14619.0,51.6053,51.7302,51.5975,51.7068,14619.0
2016-05-06 11:00:00,66.26,66.44,66.2,66.41,7897.0,51.7068,51.8473,51.66,51.8239,7897.0
2016-05-06 11:30:00,66.43,66.51,66.38,66.41,6367.0,51.8395,51.9019,51.8004,51.8239,6367.0
2016-05-06 12:00:00,66.4,66.49,66.38,66.44,8470.0,51.816,51.8863,51.8004,51.8473,8470.0
2016-05-06 12:30:00,66.45,66.46,66.38,66.46,8295.0,51.8551,51.8629,51.8004,51.8629,8295.0
2016-05-06 13:00:00,66.45,66.66,66.44,66.56,12156.0,51.8551,52.0189,51.8473,51.9409,12156.0
2016-05-06 13:30:00,66.55,66.64,66.5,66.54,15490.0,51.9331,52.0033,51.8941,51.9253,15490.0
2016-05-06 14:00:00,66.56,66.73,66.54,66.61,17248.0,51.9409,52.0736,51.9253,51.9799,17248.0
2016-05-06 14:30:00,66.6,66.7,66.57,66.61,28298.0,51.9721,52.0502,51.9487,51.9799,28298.0
2016-05-06 15:00:00,66.58,66.71,66.58,66.64,40195.0,51.9565,52.058,51.9565,52.0033,40195.0
2016-05-06 15:30:00,66.63,66.76,66.55,66.76,65381.0,51.9955,52.097,51.9331,52.097,65381.0
2016-05-09 09:30:00,66.69,67.15,66.52,67.14,42615.0,52.0424,52.4013,51.9097,52.3935,42615.0
2016-05-09 10:00:00,67.11,67.11,66.72,66.72,19921.0,52.3701,52.3701,52.0658,52.0658,19921.0
2016-05-09 10:30:00,66.75,66.88,66.74,66.81,17021.0,52.0892,52.1906,52.0814,52.136,17021.0
2016-05-09 11:00:00,66.79,66.85,66.72,66.8,27190.0,52.1204,52.1672,52.0658,52.1282,27190.0
2016-05-09 11:30:00,66.8,67.0,66.79,67.0,18616.0,52.1282,52.2843,52.1204,52.2843,18616.0
2016-05-09 12:00:00,67.0,67.02,66.89,67.0,8188.0,52.2843,52.2999,52.1984,52.2843,8188.0
2016-05-09 12:30:00,66.99,67.01,66.9,67.01,14213.0,52.2765,52.2921,52.2062,52.2921,14213.0
2016-05-09 13:00:00,67.0,67.1,66.95,67.05,15168.0,52.2843,52.3623,52.2452,52.3233,15168.0
2016-05-09 13:30:00,67.08,67.16,67.07,67.11,20720.0,52.3467,52.4091,52.3389,52.3701,20720.0
2016-05-09 14:00:00,67.11,67.14,67.0,67.11,15498.0,52.3701,52.3935,52.2843,52.3701,15498.0
2016-05-09 14:30:00,67.12,67.29,67.08,67.29,24643.0,52.3779,52.5106,52.3467,52.5106,24643.0
2016-05-09 15:00:00,67.29,67.39,67.23,67.31,40330.0,52.5106,52.5886,52.4637,52.5262,40330.0
2016-05-09 15:30:00,67.31,67.34,67.21,67.25,82212.0,52.5262,52.5496,52.4481,52.4794,82212.0
2016-05-10 09:30:00,67.51,68.05,67.47,67.82,47642.0,52.6822,53.1036,52.651,52.9242,47642.0
2016-05-10 10:00:00,67.86,67.86,67.65,67.7,14266.0,52.9554,52.9554,52.7915,52.8305,14266.0
2016-05-10 10:30:00,67.71,67.83,67.7,67.71,10447.0,52.8383,52.932,52.8305,52.8383,10447.0
2016-05-10 11:00:00,67.69,67.85,67.67,67.76,14069.0,52.8227,52.9476,52.8071,52.8773,14069.0
2016-05-10 11:30:00,67.76,67.77,67.63,67.73,27899.0,52.8773,52.8851,52.7759,52.8539,27899.0
2016-05-10 12:00:00,67.7,67.78,67.65,67.72,16116.0,52.8305,52.8929,52.7915,52.8461,16116.0
2016-05-10 12:30:00,67.74,67.76,67.56,67.56,13597.0,52.8617,52.8773,52.7213,52.7213,13597.0
2016-05-10 13:00:00,67.58,67.64,67.5,67.59,23186.0,52.7369,52.7837,52.6744,52.7447,23186.0
2016-05-10 13:30:00,67.59,67.61,67.49,67.54,15327.0,52.7447,52.7603,52.6666,52.7057,15327.0
2016-05-10 14:00:00,67.53,67.59,67.49,67.54,17378.0,52.6979,52.7447,52.6666,52.7057,17378.0
2016-05-10 14:30:00,67.53,67.66,67.53,67.59,29959.0,52.6979,52.7993,52.6979,52.7447,29959.0
2016-05-10 15:00:00,67.58,67.75,67.57,67.72,23633.0,52.7369,52.8695,52.7291,52.8461,23633.0
2016-05-10 15:30:00,67.72,67.97,67.67,67.93,122203.0,52.8461,53.0412,52.8071,53.01,122203.0
2016-05-11 09:30:00,67.92,67.95,67.66,67.73,18741.0,53.0022,53.0256,52.7993,52.8539,18741.0
2016-05-11 10:00:00,67.76,68.0,67.75,67.97,17686.0,52.8773,53.0646,52.8695,53.0412,17686.0
2016-05-11 10:30:00,68.0,68.05,67.8,67.87,15694.0,53.0646,53.1036,52.9086,52.9632,15694.0
2016-05-11 11:00:00,67.83,67.89,67.67,67.69,25891.0,52.932,52.9788,52.8071,52.8227,25891.0
2016-05-11 11:30:00,67.68,67.69,67.45,67.6,19530.0,52.8149,52.8227,52.6354,52.7525,19530.0
2016-05-11 12:00:00,67.57,67.67,67.53,67.55,13853.0,52.7291,52.8071,52.6979,52.7135,13853.0
2016-05-11 12:30:00,67.57,67.59,67.49,67.55,16572.0,52.7291,52.7447,52.6666,52.7135,16572.0
2016-05-11 13:00:00,67.55,67.55,67.39,67.4,10373.0,52.7135,52.7135,52.5886,52.5964,10373.0
2016-05-11 13:30:00,67.41,67.54,67.35,67.54,16740.0,52.6042,52.7057,52.5574,52.7057,16740.0
2016-05-11 14:00:00,67.53,67.53,67.27,67.35,28880.0,52.6979,52.6979,52.495,52.5574,28880.0
2016-05-11 14:30:00,67.35,67.38,67.17,67.26,38622.0,52.5574,52.5808,52.4169,52.4872,38622.0
2016-05-11 15:00:00,67.26,67.42,67.24,67.35,29586.0,52.4872,52.612,52.4716,52.5574,29586.0
2016-05-11 15:30:00,67.35,67.37,67.22,67.24,43110.0,52.5574,52.573,52.4559,52.4716,43110.0
2016-05-12 09:30:00,67.48,67.79,67.34,67.45,21519.0,52.6588,52.9008,52.5496,52.6354,21519.0
2016-05-12 10:00:00,67.5,67.61,67.38,67.47,21832.0,52.6744,52.7603,52.5808,52.651,21832.0
2016-05-12 10:30:00,67.49,67.57,67.35,67.56,20060.0,52.6666,52.7291,52.5574,52.7213,20060.0
2016-05-12 11:00:00,67.55,67.55,67.39,67.39,19154.0,52.7135,52.7135,52.5886,52.5886,19154.0
2016-05-12 11:30:00,67.41,67.58,67.4,67.45,15019.0,52.6042,52.7369,52.5964,52.6354,15019.0
2016-05-12 12:00:00,67.44,67.54,67.39,67.53,8808.0,52.6276,52.7057,52.5886,52.6979,8808.0
2016-05-12 12:30:00,67.54,67.57,67.37,67.57,9544.0,52.7057,52.7291,52.573,52.7291,9544.0
2016-05-12 13:00:00,67.58,67.61,67.5,67.55,67236.0,52.7369,52.7603,52.6744,52.7135,67236.0
2016-05-12 13:30:00,67.56,67.81,67.56,67.8,40831.0,52.7213,52.9164,52.7213,52.9086,40831.0
2016-05-12 14:00:00,67.83,68.01,67.82,68.01,15714.0,52.932,53.0724,52.9242,53.0724,15714.0
2016-05-12 14:30:00,68.01,68.1,67.92,68.0,41461.0,53.0724,53.1427,53.0022,53.0646,41461.0
2016-05-12 15:00:00,67.99,68.05,67.96,68.04,58520.0,53.0568,53.1036,53.0334,53.0958,58520.0
2016-05-12 15:30:00,68.05,68.13,68.01,68.13,118425.0,53.1036,53.1661,53.0724,53.1661,118425.0
2016-05-13 09:30:00,68.2,68.27,67.9,68.03,21429.0,53.2207,53.2753,52.9866,53.088,21429.0
2016-05-13 10:00:00,67.97,68.03,67.8,67.97,28429.0,53.0412,53.088,52.9086,53.0412,28429.0
2016-05-13 10:30:00,67.97,68.08,67.89,67.96,13570.0,53.0412,53.1271,52.9788,53.0334,13570.0
2016-05-13 11:00:00,67.95,68.06,67.89,67.99,14113.0,53.0256,53.1114,52.9788,53.0568,14113.0
2016-05-13 11:30:00,67.97,67.97,67.86,67.86,15187.0,53.0412,53.0412,52.9554,52.9554,15187.0
2016-05-13 12:00:00,67.86,67.9,67.81,67.88,8430.0,52.9554,52.9866,52.9164,52.971,8430.0
2016-05-13 12:30:00,67.9,67.94,67.78,67.84,7478.0,52.9866,53.0178,52.8929,52.9398,7478.0
2016-05-13 13:00:00,67.83,67.89,67.72,67.78,8354.0,52.932,52.9788,52.8461,52.8929,8354.0
2016-05-13 13:30:00,67.78,67.86,67.71,67.73,15402.0,52.8929,52.9554,52.8383,52.8539,15402.0
2016-05-13 14:00:00,67.72,67.77,67.53,67.53,16547.0,52.8461,52.8851,52.6979,52.6979,16547.0
2016-05-13 14:30:00,67.54,67.67,67.5,67.66,13662.0,52.7057,52.8071,52.6744,52.7993,13662.0
2016-05-13 15:00:00,67.65,67.71,67.57,67.61,24798.0,52.7915,52.8383,52.7291,52.7603,24798.0
2016-05-13 15:30:00,67.62,67.76,67.62,67.7,64704.0,52.7681,52.8773,52.7681,52.8305,64704.0
2016-05-16 09:30:00,67.7,67.95,67.61,67.64,25476.0,52.8305,53.0256,52.7603,52.7837,25476.0
2016-05-16 10:00:00,67.67,67.84,67.61,67.64,18977.0,52.8071,52.9398,52.7603,52.7837,18977.0
2016-05-16 10:30:00,67.7,67.8,67.63,67.67,14361.0,52.8305,52.9086,52.7759,52.8071,14361.0
2016-05-16 11:00:00,67.69,67.99,67.69,67.96,26966.0,52.8227,53.0568,52.8227,53.0334,26966.0
2016-05-16 11:30:00,67.97,68.19,67.88,67.97,90127.0,53.0412,53.2129,52.971,53.0412,90127.0
2016-05-16 12:00:00,67.99,68.02,67.82,67.82,10569.0,53.0568,53.0802,52.9242,52.9242,10569.0
2016-05-16 12:30:00,67.84,67.97,67.84,67.96,4386.0,52.9398,53.0412,52.9398,53.0334,4386.0
2016-05-16 13:00:00,67.96,67.98,67.9,67.98,5852.0,53.0334,53.049,52.9866,53.049,5852.0
2016-05-16 13:30:00,67.96,67.96,67.85,67.91,9059.0,53.0334,53.0334,52.9476,52.9944,9059.0
2016-05-16 14:00:00,67.92,68.11,67.91,68.06,19002.0,53.0022,53.1505,52.9944,53.1114,19002.0
2016-05-16 14:30:00,68.06,68.15,68.03,68.14,21673.0,53.1114,53.1817,53.088,53.1739,21673.0
2016-05-16 15:00:00,68.15,68.19,67.99,68.02,15656.0,53.1817,53.2129,53.0568,53.0802,15656.0
2016-05-16 15:30:00,68.0,68.01,67.87,67.93,43993.0,53.0646,53.0724,52.9632,53.01,43993.0
2016-05-17 09:30:00,67.68,67.98,67.61,67.73,32993.0,52.8149,53.049,52.7603,52.8539,32993.0
2016-05-17 10:00:00,67.67,67.74,67.53,67.58,16642.0,52.8071,52.8617,52.6979,52.7369,16642.0
2016-05-17 10:30:00,67.53,67.61,67.48,67.51,14685.0,52.6979,52.7603,52.6588,52.6822,14685.0
2016-05-17 11:00:00,67.49,67.51,67.34,67.35,16635.0,52.6666,52.6822,52.5496,52.5574,16635.0
2016-05-17 11:30:00,67.35,67.4,67.24,67.38,20851.0,52.5574,52.5964,52.4716,52.5808,20851.0
2016-05-17 12:00:00,67.36,67.39,67.09,67.11,17400.0,52.5652,52.5886,52.3545,52.3701,17400.0
2016-05-17 12:30:00,67.11,67.15,66.99,67.06,49215.0,52.3701,52.4013,52.2765,52.3311,49215.0
2016-05-17 13:00:00,67.07,67.11,66.94,67.1,27678.0,52.3389,52.3701,52.2374,52.3623,27678.0
2016-05-17 13:30:00,67.14,67.19,66.89,66.91,25359.0,52.3935,52.4325,52.1984,52.214,25359.0
2016-05-17 14:00:00,66.92,66.98,66.56,66.68,24417.0,52.2218,52.2687,51.9409,52.0345,24417.0
2016-05-17 14:30:00,66.67,66.84,66.64,66.68,27667.0,52.0267,52.1594,52.0033,52.0345,27667.0
2016-05-17 15:00:00,66.73,66.88,66.59,66.63,27845.0,52.0736,52.1906,51.9643,51.9955,27845.0
2016-05-17 15:30:00,66.64,66.77,66.62,66.73,82742.0,52.0033,52.1048,51.9877,52.0736,82742.0
2016-05-18 09:30:00,66.68,67.23,66.32,66.83,47475.0,52.0345,52.4637,51.7536,52.1516,47475.0
2016-05-18 10:00:00,66.86,67.13,66.83,67.06,31571.0,52.175,52.3857,52.1516,52.3311,31571.0
2016-05-18 10:30:00,67.02,67.04,66.84,66.92,40192.0,52.2999,52.3155,52.1594,52.2218,40192.0
2016-05-18 11:00:00,66.92,67.22,66.89,67.21,115774.0,52.2218,52.4559,52.1984,52.4481,115774.0
2016-05-18 11:30:00,67.22,67.34,67.13,67.14,48265.0,52.4559,52.5496,52.3857,52.3935,48265.0
2016-05-18 12:00:00,67.14,67.41,67.12,67.36,33892.0,52.3935,52.6042,52.3779,52.5652,33892.0
2016-05-18 12:30:00,67.36,67.62,67.36,67.59,31340.0,52.5652,52.7681,52.5652,52.7447,31340.0
2016-05-18 13:00:00,67.62,67.85,67.62,67.84,29384.0,52.7681,52.9476,52.7681,52.9398,29384.0
2016-05-18 13:30:00,67.83,67.94,67.72,67.73,43448.0,52.932,53.0178,52.8461,52.8539,43448.0
2016-05-18 14:00:00,67.73,67.73,67.3,67.33,53338.0,52.8539,52.8539,52.5184,52.5418,53338.0
2016-05-18 14:30:00,67.34,67.75,67.18,67.69,49616.0,52.5496,52.8695,52.4247,52.8227,49616.0
2016-05-18 15:00:00,67.7,67.84,67.48,67.49,66340.0,52.8305,52.9398,52.6588,52.6666,66340.0
2016-05-18 15:30:00,67.49,67.8,67.42,67.75,143232.0,52.6666,52.9086,52.612,52.8695,143232.0
2016-05-19 09:30:00,67.42,67.69,67.3,67.35,17999.0,52.612,52.8227,52.5184,52.5574,17999.0
2016-05-19 10:00:00,67.33,67.52,67.27,67.4,17771.0,52.5418,52.6901,52.495,52.5964,17771.0
2016-05-19 10:30:00,67.39,67.43,67.26,67.29,8487.0,52.5886,52.6198,52.4872,52.5106,8487.0
2016-05-19 11:00:00,67.31,67.31,67.12,67.19,17047.0,52.5262,52.5262,52.3779,52.4325,17047.0
2016-05-19 11:30:00,67.19,67.29,67.16,67.28,10127.0,52.4325,52.5106,52.4091,52.5028,10127.0
2016-05-19 12:00:00,67.28,67.4,67.23,67.29,12312.0,52.5028,52.5964,52.4637,52.5106,12312.0
2016-05-19 12:30:00,67.25,67.27,67.13,67.13,9849.0,52.4794,52.495,52.3857,52.3857,9849.0
2016-05-19 13:00:00,67.17,67.43,67.15,67.42,11744.0,52.4169,52.6198,52.4013,52.612,11744.0
2016-05-19 13:30:00,67.44,67.54,67.41,67.43,13519.0,52.6276,52.7057,52.6042,52.6198,13519.0
2016-05-19 14:00:00,67.44,67.68,67.43,67.6,22457.0,52.6276,52.8149,52.6198,52.7525,22457.0
2016-05-19 14:30:00,67.62,67.62,67.4,67.46,19555.0,52.7681,52.7681,52.5964,52.6432,19555.0
2016-05-19 15:00:00,67.46,67.67,67.45,67.59,33918.0,52.6432,52.8071,52.6354,52.7447,33918.0
2016-05-19 15:30:00,67.61,67.74,67.59,67.66,52163.0,52.7603,52.8617,52.7447,52.7993,52163.0
2016-05-20 09:30:00,67.93,68.14,67.14,68.06,66833.0,53.01,53.1739,52.3935,53.1114,66833.0
2016-05-20 10:00:00,68.15,68.29,68.05,68.17,18559.0,53.1817,53.2909,53.1036,53.1973,18559.0
2016-05-20 10:30:00,68.17,68.23,68.1,68.11,7865.0,53.1973,53.2441,53.1427,53.1505,7865.0
2016-05-20 11:00:00,68.14,68.29,68.14,68.27,14783.0,53.1739,53.2909,53.1739,53.2753,14783.0
2016-05-20 11:30:00,68.29,68.31,68.22,68.23,8639.0,53.2909,53.3065,53.2363,53.2441,8639.0
2016-05-20 12:00:00,68.24,68.26,68.14,68.22,13567.0,53.2519,53.2675,53.1739,53.2363,13567.0
2016-05-20 12:30:00,68.2,68.25,68.13,68.13,13574.0,53.2207,53.2597,53.1661,53.1661,13574.0
2016-05-20 13:00:00,68.14,68.14,67.99,67.99,6878.0,53.1739,53.1739,53.0568,53.0568,6878.0
2016-05-20 13:30:00,67.98,68.03,67.92,68.01,11959.0,53.049,53.088,53.0022,53.0724,11959.0
2016-05-20 14:00:00,68.02,68.18,67.97,68.13,10610.0,53.0802,53.2051,53.0412,53.1661,10610.0
2016-05-20 14:30:00,68.14,68.23,68.07,68.15,23945.0,53.1739,53.2441,53.1193,53.1817,23945.0
2016-05-20 15:00:00,68.15,68.15,67.92,67.95,14704.0,53.1817,53.1817,53.0022,53.0256,14704.0
2016-05-20 15:30:00,67.95,68.18,67.95,68.16,77301.0,53.0256,53.2051,53.0256,53.1895,77301.0
2016-05-23 09:30:00,68.12,68.17,67.59,67.62,34636.0,53.1583,53.1973,52.7447,52.7681,34636.0
2016-05-23 10:00:00,67.68,67.87,67.63,67.76,10128.0,52.8149,52.9632,52.7759,52.8773,10128.0
2016-05-23 10:30:00,67.73,67.76,67.5,67.51,63228.0,52.8539,52.8773,52.6744,52.6822,63228.0
2016-05-23 11:00:00,67.5,67.71,67.42,67.59,80681.0,52.6744,52.8383,52.612,52.7447,80681.0
2016-05-23 11:30:00,67.61,67.66,67.45,67.53,39098.0,52.7603,52.7993,52.6354,52.6979,39098.0
2016-05-23 12:00:00,67.53,67.66,67.46,67.64,59038.0,52.6979,52.7993,52.6432,52.7837,59038.0
2016-05-23 12:30:00,67.64,67.69,67.58,67.64,10128.0,52.7837,52.8227,52.7369,52.7837,10128.0
2016-05-23 13:00:00,67.66,67.73,67.62,67.7,8980.0,52.7993,52.8539,52.7681,52.8305,8980.0
2016-05-23 13:30:00,67.7,67.76,67.68,67.72,7115.0,52.8305,52.8773,52.8149,52.8461,7115.0
2016-05-23 14:00:00,67.73,67.82,67.69,67.79,15478.0,52.8539,52.9242,52.8227,52.9008,15478.0
2016-05-23 14:30:00,67.81,67.89,67.76,67.82,12943.0,52.9164,52.9788,52.8773,52.9242,12943.0
2016-05-23 15:00:00,67.83,67.84,67.78,67.83,17200.0,52.932,52.9398,52.8929,52.932,17200.0
2016-05-23 15:30:00,67.83,67.89,67.67,67.72,45955.0,52.932,52.9788,52.8071,52.8461,45955.0
2016-05-24 09:30:00,67.98,68.58,67.97,68.41,50995.0,53.049,53.5172,53.0412,53.3846,50995.0
2016-05-24 10:00:00,68.43,68.63,68.43,68.57,19464.0,53.4002,53.5563,53.4002,53.5094,19464.0
2016-05-24 10:30:00,68.59,68.69,68.55,68.57,23675.0,53.525,53.6031,53.4938,53.5094,23675.0
2016-05-24 11:00:00,68.58,68.6,68.42,68.46,18796.0,53.5172,53.5328,53.3924,53.4236,18796.0
2016-05-24 11:30:00,68.44,68.55,68.39,68.53,13134.0,53.408,53.4938,53.369,53.4782,13134.0
2016-05-24 12:00:00,68.55,68.65,68.5,68.61,12116.0,53.4938,53.5719,53.4548,53.5406,12116.0
2016-05-24 12:30:00,68.61,68.7,68.58,68.68,10780.0,53.5406,53.6109,53.5172,53.5953,10780.0
2016-05-24 13:00:00,68.7,68.72,68.55,68.56,20673.0,53.6109,53.6265,53.4938,53.5016,20673.0
2016-05-24 13:30:00,68.58,68.65,68.54,68.56,56073.0,53.5172,53.5719,53.486,53.5016,56073.0
2016-05-24 14:00:00,68.57,68.72,68.56,68.68,18027.0,53.5094,53.6265,53.5016,53.5953,18027.0
2016-05-24 14:30:00,68.68,68.81,68.68,68.73,23450.0,53.5953,53.6967,53.5953,53.6343,23450.0
2016-05-24 15:00:00,68.73,68.88,68.73,68.85,24400.0,53.6343,53.7513,53.6343,53.7279,24400.0
2016-05-24 15:30:00,68.86,68.95,68.75,68.91,136537.0,53.7357,53.806,53.6499,53.7748,136537.0
2016-05-25 09:30:00,69.02,69.15,68.84,69.04,29803.0,53.8606,53.962,53.7201,53.8762,29803.0
2016-05-25 10:00:00,69.05,69.15,69.02,69.03,12630.0,53.884,53.962,53.8606,53.8684,12630.0
2016-05-25 10:30:00,69.05,69.07,68.8,68.96,36278.0,53.884,53.8996,53.6889,53.8138,36278.0
2016-05-25 11:00:00,68.96,69.1,68.85,68.98,16365.0,53.8138,53.923,53.7279,53.8294,16365.0
2016-05-25 11:30:00,69.0,69.05,68.74,68.81,13002.0,53.845,53.884,53.6421,53.6967,13002.0
2016-05-25 12:00:00,68.81,68.82,68.6,68.61,18883.0,53.6967,53.7045,53.5328,53.5406,18883.0
2016-05-25 12:30:00,68.59,68.61,68.52,68.54,15971.0,53.525,53.5406,53.4704,53.486,15971.0
2016-05-25 13:00:00,68.54,68.62,68.52,68.62,22620.0,53.486,53.5485,53.4704,53.5485,22620.0
2016-05-25 13:30:00,68.63,68.63,68.5,68.56,12900.0,53.5563,53.5563,53.4548,53.5016,12900.0
2016-05-25 14:00:00,68.59,68.78,68.56,68.69,26099.0,53.525,53.6733,53.5016,53.6031,26099.0
2016-05-25 14:30:00,68.69,68.82,68.65,68.68,23572.0,53.6031,53.7045,53.5719,53.5953,23572.0
2016-05-25 15:00:00,68.69,68.83,68.65,68.83,26138.0,53.6031,53.7123,53.5719,53.7123,26138.0
2016-05-25 15:30:00,68.84,68.84,68.63,68.69,63075.0,53.7201,53.7201,53.5563,53.6031,63075.0
2016-05-26 09:30:00,68.72,68.89,68.39,68.55,20273.0,53.6265,53.7591,53.369,53.4938,20273.0
2016-05-26 10:00:00,68.63,68.63,68.4,68.45,65638.0,53.5563,53.5563,53.3768,53.4158,65638.0
2016-05-26 10:30:00,68.47,68.73,68.47,68.5,8185.0,53.4314,53.6343,53.4314,53.4548,8185.0
2016-05-26 11:00:00,68.53,68.61,68.5,68.53,8101.0,53.4782,53.5406,53.4548,53.4782,8101.0
2016-05-26 11:30:00,68.54,68.67,68.53,68.63,16576.0,53.486,53.5875,53.4782,53.5563,16576.0
2016-05-26 12:00:00,68.61,68.71,68.58,68.58,18459.0,53.5406,53.6187,53.5172,53.5172,18459.0
2016-05-26 12:30:00,68.57,68.6,68.43,68.45,15962.0,53.5094,53.5328,53.4002,53.4158,15962.0
2016-05-26 13:00:00,68.45,68.53,68.45,68.49,5115.0,53.4158,53.4782,53.4158,53.447,5115.0
2016-05-26 13:30:00,68.51,68.68,68.49,68.67,28142.0,53.4626,53.5953,53.447,53.5875,28142.0
2016-05-26 14:00:00,68.67,68.73,68.6,68.67,11791.0,53.5875,53.6343,53.5328,53.5875,11791.0
2016-05-26 14:30:00,68.67,68.72,68.65,68.68,12438.0,53.5875,53.6265,53.5719,53.5953,12438.0
2016-05-26 15:00:00,68.69,68.76,68.63,68.72,16875.0,53.6031,53.6577,53.5563,53.6265,16875.0
2016-05-26 15:30:00,68.73,68.77,68.61,68.63,40761.0,53.6343,53.6655,53.5406,53.5563,40761.0
2016-05-27 09:30:00,68.7,68.93,68.66,68.73,41306.0,53.6109,53.7904,53.5797,53.6343,41306.0
2016-05-27 10:00:00,68.7,68.72,68.56,68.61,28601.0,53.6109,53.6265,53.5016,53.5406,28601.0
2016-05-27 10:30:00,68.64,68.79,68.55,68.58,12563.0,53.5641,53.6811,53.4938,53.5172,12563.0
2016-05-27 11:00:00,68.58,68.9,68.58,68.88,26907.0,53.5172,53.767,53.5172,53.7513,26907.0
2016-05-27 11:30:00,68.9,69.05,68.86,69.01,29604.0,53.767,53.884,53.7357,53.8528,29604.0
2016-05-27 12:00:00,68.99,69.06,68.98,69.05,10708.0,53.8372,53.8918,53.8294,53.884,10708.0
2016-05-27 12:30:00,69.05,69.09,68.99,69.01,21965.0,53.884,53.9152,53.8372,53.8528,21965.0
2016-05-27 13:00:00,69.01,69.06,68.96,68.99,16935.0,53.8528,53.8918,53.8138,53.8372,16935.0
2016-05-27 13:30:00,69.01,69.05,68.93,69.02,21578.0,53.8528,53.884,53.7904,53.8606,21578.0
2016-05-27 14:00:00,69.01,69.11,68.96,69.1,14805.0,53.8528,53.9308,53.8138,53.923,14805.0
2016-05-27 14:30:00,69.09,69.18,69.07,69.17,26869.0,53.9152,53.9855,53.8996,53.9777,26869.0
2016-05-27 15:00:00,69.17,69.24,69.11,69.22,32486.0,53.9777,54.0323,53.9308,54.0167,32486.0
2016-05-27 15:30:00,69.22,69.28,69.14,69.28,93298.0,54.0167,54.0635,53.9542,54.0635,93298.0
2016-05-31 09:30:00,69.51,69.73,69.12,69.38,32131.0,54.243,54.4147,53.9386,54.1415,32131.0
2016-05-31 10:00:00,69.3,69.39,69.19,69.19,18460.0,54.0791,54.1493,53.9933,53.9933,18460.0
2016-05-31 10:30:00,69.22,69.25,69.0,69.14,13423.0,54.0167,54.0401,53.845,53.9542,13423.0
2016-05-31 11:00:00,69.12,69.13,68.85,68.94,23734.0,53.9386,53.9464,53.7279,53.7982,23734.0
2016-05-31 11:30:00,68.96,68.96,68.76,68.81,13048.0,53.8138,53.8138,53.6577,53.6967,13048.0
2016-05-31 12:00:00,68.81,68.83,68.69,68.77,13044.0,53.6967,53.7123,53.6031,53.6655,13044.0
2016-05-31 12:30:00,68.72,68.8,68.59,68.59,27015.0,53.6265,53.6889,53.525,53.525,27015.0
2016-05-31 13:00:00,68.59,68.76,68.58,68.74,15879.0,53.525,53.6577,53.5172,53.6421,15879.0
2016-05-31 13:30:00,68.76,68.76,68.63,68.67,14586.0,53.6577,53.6577,53.5563,53.5875,14586.0
2016-05-31 14:00:00,68.69,68.79,68.54,68.79,34064.0,53.6031,53.6811,53.486,53.6811,34064.0
2016-05-31 14:30:00,68.8,68.81,68.71,68.75,21886.0,53.6889,53.6967,53.6187,53.6499,21886.0
2016-05-31 15:00:00,68.74,68.95,68.73,68.94,24093.0,53.6421,53.806,53.6343,53.7982,24093.0
2016-05-31 15:30:00,68.95,69.15,68.93,69.1,114585.0,53.806,53.962,53.7904,53.923,114585.0
2016-06-01 09:30:00,68.95,69.08,68.66,68.97,19575.0,53.806,53.9074,53.5797,53.8216,19575.0
2016-06-01 10:00:00,68.98,69.13,68.95,69.0,12713.0,53.8294,53.9464,53.806,53.845,12713.0
2016-06-01 10:30:00,68.99,69.05,68.92,69.05,13819.0,53.8372,53.884,53.7826,53.884,13819.0
2016-06-01 11:00:00,69.03,69.1,68.91,68.95,17706.0,53.8684,53.923,53.7748,53.806,17706.0
2016-06-01 11:30:00,68.96,68.99,68.83,68.95,20988.0,53.8138,53.8372,53.7123,53.806,20988.0
2016-06-01 12:00:00,68.95,69.1,68.89,69.06,10896.0,53.806,53.923,53.7591,53.8918,10896.0
2016-06-01 12:30:00,69.05,69.13,68.96,69.13,11890.0,53.884,53.9464,53.8138,53.9464,11890.0
2016-06-01 13:00:00,69.14,69.14,69.04,69.04,13989.0,53.9542,53.9542,53.8762,53.8762,13989.0
2016-06-01 13:30:00,69.05,69.1,69.0,69.09,14169.0,53.884,53.923,53.845,53.9152,14169.0
2016-06-01 14:00:00,69.09,69.27,69.05,69.23,22870.0,53.9152,54.0557,53.884,54.0245,22870.0
2016-06-01 14:30:00,69.24,69.36,69.19,69.35,26125.0,54.0323,54.1259,53.9933,54.1181,26125.0
2016-06-01 15:00:00,69.36,69.46,69.31,69.37,27266.0,54.1259,54.204,54.0869,54.1337,27266.0
2016-06-01 15:30:00,69.38,69.38,69.29,69.37,62361.0,54.1415,54.1415,54.0713,54.1337,62361.0
2016-06-02 09:30:00,69.25,69.49,69.17,69.47,28266.0,54.0401,54.2274,53.9777,54.2118,28266.0
2016-06-02 10:00:00,69.47,69.57,69.29,69.29,15478.0,54.2118,54.2898,54.0713,54.0713,15478.0
2016-06-02 10:30:00,69.27,69.4,69.13,69.13,6793.0,54.0557,54.1571,53.9464,53.9464,6793.0
2016-06-02 11:00:00,69.16,69.17,69.03,69.08,8423.0,53.9698,53.9777,53.8684,53.9074,8423.0
2016-06-02 11:30:00,69.07,69.22,69.04,69.17,12762.0,53.8996,54.0167,53.8762,53.9777,12762.0
2016-06-02 12:00:00,69.15,69.17,69.05,69.07,8798.0,53.962,53.9777,53.884,53.8996,8798.0
2016-06-02 12:30:00,69.05,69.15,69.05,69.12,11813.0,53.884,53.962,53.884,53.9386,11813.0
2016-06-02 13:00:00,69.12,69.17,69.07,69.07,3746.0,53.9386,53.9777,53.8996,53.8996,3746.0
2016-06-02 13:30:00,69.09,69.32,69.07,69.31,46592.0,53.9152,54.0947,53.8996,54.0869,46592.0
2016-06-02 14:00:00,69.3,69.44,69.3,69.41,18870.0,54.0791,54.1883,54.0791,54.1649,18870.0
2016-06-02 14:30:00,69.42,69.45,69.36,69.42,18275.0,54.1727,54.1962,54.1259,54.1727,18275.0
2016-06-02 15:00:00,69.41,69.5,69.36,69.5,24337.0,54.1649,54.2352,54.1259,54.2352,24337.0
2016-06-02 15:30:00,69.5,69.63,69.42,69.62,94444.0,54.2352,54.3366,54.1727,54.3288,94444.0
2016-06-03 09:30:00,69.26,69.39,68.76,68.92,23281.0,54.0479,54.1493,53.6577,53.7826,23281.0
2016-06-03 10:00:00,68.84,68.84,68.56,68.73,24163.0,53.7201,53.7201,53.5016,53.6343,24163.0
2016-06-03 10:30:00,68.7,69.1,68.7,69.07,48933.0,53.6109,53.923,53.6109,53.8996,48933.0
2016-06-03 11:00:00,69.09,69.12,68.93,68.95,20487.0,53.9152,53.9386,53.7904,53.806,20487.0
2016-06-03 11:30:00,69.0,69.27,69.0,69.23,7002.0,53.845,54.0557,53.845,54.0245,7002.0
2016-06-03 12:00:00,69.22,69.24,69.09,69.21,4875.0,54.0167,54.0323,53.9152,54.0089,4875.0
2016-06-03 12:30:00,69.2,69.29,69.1,69.15,7997.0,54.0011,54.0713,53.923,53.962,7997.0
2016-06-03 13:00:00,69.14,69.29,69.13,69.18,13585.0,53.9542,54.0713,53.9464,53.9855,13585.0
2016-06-03 13:30:00,69.2,69.32,69.17,69.32,15276.0,54.0011,54.0947,53.9777,54.0947,15276.0
2016-06-03 14:00:00,69.32,69.42,69.27,69.42,16877.0,54.0947,54.1727,54.0557,54.1727,16877.0
2016-06-03 14:30:00,69.42,69.64,69.42,69.58,29883.0,54.1727,54.3444,54.1727,54.2976,29883.0
2016-06-03 15:00:00,69.55,69.55,69.41,69.46,18647.0,54.2742,54.2742,54.1649,54.204,18647.0
2016-06-03 15:30:00,69.46,69.54,69.43,69.5,91003.0,54.204,54.2664,54.1805,54.2352,91003.0
2016-06-06 09:30:00,69.49,69.77,69.41,69.68,23493.0,54.2274,54.4459,54.1649,54.3756,23493.0
2016-06-06 10:00:00,69.72,69.76,69.62,69.64,13752.0,54.4068,54.4381,54.3288,54.3444,13752.0
2016-06-06 10:30:00,69.65,69.81,69.64,69.66,13854.0,54.3522,54.4771,54.3444,54.36,13854.0
2016-06-06 11:00:00,69.63,69.63,69.47,69.47,15720.0,54.3366,54.3366,54.2118,54.2118,15720.0
2016-06-06 11:30:00,69.49,69.49,69.37,69.37,11051.0,54.2274,54.2274,54.1337,54.1337,11051.0
2016-06-06 12:00:00,69.35,69.36,69.24,69.3,8337.0,54.1181,54.1259,54.0323,54.0791,8337.0
2016-06-06 12:30:00,69.28,69.39,69.13,69.2,13737.0,54.0635,54.1493,53.9464,54.0011,13737.0
2016-06-06 13:00:00,69.21,69.39,69.18,69.34,7229.0,54.0089,54.1493,53.9855,54.1103,7229.0
2016-06-06 13:30:00,69.34,69.42,69.3,69.42,15301.0,54.1103,54.1727,54.0791,54.1727,15301.0
2016-06-06 14:00:00,69.41,69.64,69.37,69.6,16327.0,54.1649,54.3444,54.1337,54.3132,16327.0
2016-06-06 14:30:00,69.62,69.69,69.57,69.6,13431.0,54.3288,54.3834,54.2898,54.3132,13431.0
2016-06-06 15:00:00,69.59,69.6,69.46,69.5,21428.0,54.3054,54.3132,54.204,54.2352,21428.0
2016-06-06 15:30:00,69.49,69.51,69.36,69.39,46407.0,54.2274,54.243,54.1259,54.1493,46407.0
2016-06-07 09:30:00,69.38,69.63,69.34,69.52,18167.0,54.1415,54.3366,54.1103,54.2508,18167.0
2016-06-07 10:00:00,69.54,69.62,69.33,69.36,8629.0,54.2664,54.3288,54.1025,54.1259,8629.0
2016-06-07 10:30:00,69.43,69.57,69.43,69.57,8286.0,54.1805,54.2898,54.1805,54.2898,8286.0
2016-06-07 11:00:00,69.56,69.6,69.49,69.5,8507.0,54.282,54.3132,54.2274,54.2352,8507.0
2016-06-07 11:30:00,69.49,69.52,69.37,69.43,19194.0,54.2274,54.2508,54.1337,54.1805,19194.0
2016-06-07 12:00:00,69.44,69.47,69.4,69.46,16138.0,54.1883,54.2118,54.1571,54.204,16138.0
2016-06-07 12:30:00,69.46,69.49,69.41,69.46,13402.0,54.204,54.2274,54.1649,54.204,13402.0
2016-06-07 13:00:00,69.46,69.5,69.43,69.48,12512.0,54.204,54.2352,54.1805,54.2196,12512.0
2016-06-07 13:30:00,69.49,69.51,69.42,69.42,18206.0,54.2274,54.243,54.1727,54.1727,18206.0
2016-06-07 14:00:00,69.43,69.51,69.42,69.48,28166.0,54.1805,54.243,54.1727,54.2196,28166.0
2016-06-07 14:30:00,69.48,69.54,69.45,69.52,17356.0,54.2196,54.2664,54.1962,54.2508,17356.0
2016-06-07 15:00:00,69.52,69.56,69.51,69.56,21224.0,54.2508,54.282,54.243,54.282,21224.0
2016-06-07 15:30:00,69.57,69.6,69.4,69.57,120786.0,54.2898,54.3132,54.1571,54.2898,120786.0
2016-06-08 09:30:00,69.74,69.78,69.46,69.72,26871.0,54.4225,54.4537,54.204,54.4068,26871.0
2016-06-08 10:00:00,69.72,69.72,69.57,69.64,11405.0,54.4068,54.4068,54.2898,54.3444,11405.0
2016-06-08 10:30:00,69.64,69.75,69.62,69.68,15141.0,54.3444,54.4303,54.3288,54.3756,15141.0
2016-06-08 11:00:00,69.69,69.78,69.56,69.73,23698.0,54.3834,54.4537,54.282,54.4147,23698.0
2016-06-08 11:30:00,69.73,69.91,69.7,69.8,19500.0,54.4147,54.5551,54.3912,54.4693,19500.0
2016-06-08 12:00:00,69.82,69.94,69.82,69.89,13978.0,54.4849,54.5785,54.4849,54.5395,13978.0
2016-06-08 12:30:00,69.9,69.91,69.77,69.84,15971.0,54.5473,54.5551,54.4459,54.5005,15971.0
2016-06-08 13:00:00,69.83,69.88,69.8,69.8,12488.0,54.4927,54.5317,54.4693,54.4693,12488.0
2016-06-08 13:30:00,69.79,69.92,69.77,69.92,13920.0,54.4615,54.5629,54.4459,54.5629,13920.0
2016-06-08 14:00:00,69.91,70.0,69.88,69.98,20647.0,54.5551,54.6254,54.5317,54.6097,20647.0
2016-06-08 14:30:00,69.98,70.07,69.93,70.03,34814.0,54.6097,54.68,54.5707,54.6488,34814.0
2016-06-08 15:00:00,70.02,70.04,69.98,69.98,30029.0,54.641,54.6566,54.6097,54.6097,30029.0
2016-06-08 15:30:00,69.99,70.15,69.98,70.15,134047.0,54.6175,54.7424,54.6097,54.7424,134047.0
2016-06-09 09:30:00,70.19,70.21,69.95,70.09,38184.0,54.7736,54.7892,54.5863,54.6956,38184.0
2016-06-09 10:00:00,70.08,70.18,70.0,70.08,25147.0,54.6878,54.7658,54.6254,54.6878,25147.0
2016-06-09 10:30:00,70.13,70.19,70.01,70.18,10617.0,54.7268,54.7736,54.6332,54.7658,10617.0
2016-06-09 11:00:00,70.21,70.22,70.1,70.15,11968.0,54.7892,54.797,54.7034,54.7424,11968.0
2016-06-09 11:30:00,70.11,70.25,70.06,70.25,16691.0,54.7112,54.8204,54.6722,54.8204,16691.0
2016-06-09 12:00:00,70.25,70.39,70.19,70.38,19288.0,54.8204,54.9297,54.7736,54.9219,19288.0
2016-06-09 12:30:00,70.37,70.4,70.27,70.34,10833.0,54.9141,54.9375,54.836,54.8907,10833.0
2016-06-09 13:00:00,70.34,70.45,70.29,70.42,43282.0,54.8907,54.9765,54.8517,54.9531,43282.0
2016-06-09 13:30:00,70.42,70.46,70.35,70.44,15624.0,54.9531,54.9843,54.8985,54.9687,15624.0
2016-06-09 14:00:00,70.44,70.55,70.42,70.51,28245.0,54.9687,55.0546,54.9531,55.0233,28245.0
2016-06-09 14:30:00,70.51,70.62,70.51,70.62,24442.0,55.0233,55.1092,55.0233,55.1092,24442.0
2016-06-09 15:00:00,70.61,70.62,70.49,70.55,22697.0,55.1014,55.1092,55.0077,55.0546,22697.0
2016-06-09 15:30:00,70.55,70.81,70.54,70.74,153817.0,55.0546,55.2574,55.0467,55.2028,153817.0
2016-06-10 09:30:00,70.37,70.39,70.09,70.2,26602.0,54.9141,54.9297,54.6956,54.7814,26602.0
2016-06-10 10:00:00,70.15,70.59,70.0,70.53,41683.0,54.7424,55.0858,54.6254,55.0389,41683.0
2016-06-10 10:30:00,70.54,70.6,70.4,70.56,12337.0,55.0467,55.0936,54.9375,55.0624,12337.0
2016-06-10 11:00:00,70.55,70.73,70.48,70.65,37227.0,55.0546,55.195,54.9999,55.1326,37227.0
2016-06-10 11:30:00,70.67,70.68,70.54,70.59,14295.0,55.1482,55.156,55.0467,55.0858,14295.0
2016-06-10 12:00:00,70.58,70.59,70.4,70.41,16805.0,55.078,55.0858,54.9375,54.9453,16805.0
2016-06-10 12:30:00,70.42,70.53,70.35,70.5,18189.0,54.9531,55.0389,54.8985,55.0155,18189.0
2016-06-10 13:00:00,70.5,70.58,70.42,70.58,14884.0,55.0155,55.078,54.9531,55.078,14884.0
2016-06-10 13:30:00,70.55,70.56,70.36,70.37,25892.0,55.0546,55.0624,54.9063,54.9141,25892.0
2016-06-10 14:00:00,70.37,70.39,70.28,70.33,25825.0,54.9141,54.9297,54.8439,54.8829,25825.0
2016-06-10 14:30:00,70.31,70.36,70.25,70.28,24450.0,54.8673,54.9063,54.8204,54.8439,24450.0
2016-06-10 15:00:00,70.29,70.33,70.25,70.33,28809.0,54.8517,54.8829,54.8204,54.8829,28809.0
2016-06-10 15:30:00,70.34,70.55,70.34,70.48,65674.0,54.8907,55.0546,54.8907,54.9999,65674.0
2016-06-13 09:30:00,70.34,70.45,70.24,70.38,47921.0,54.8907,54.9765,54.8126,54.9219,47921.0
2016-06-13 10:00:00,70.38,70.48,70.27,70.47,39384.0,54.9219,54.9999,54.836,54.9921,39384.0
2016-06-13 10:30:00,70.51,70.61,70.39,70.45,23057.0,55.0233,55.1014,54.9297,54.9765,23057.0
2016-06-13 11:00:00,70.44,70.44,70.2,70.22,15207.0,54.9687,54.9687,54.7814,54.797,15207.0
2016-06-13 11:30:00,70.22,70.22,69.96,69.96,13520.0,54.797,54.797,54.5941,54.5941,13520.0
2016-06-13 12:00:00,69.96,70.11,69.95,70.1,15593.0,54.5941,54.7112,54.5863,54.7034,15593.0
2016-06-13 12:30:00,70.08,70.19,70.04,70.18,10291.0,54.6878,54.7736,54.6566,54.7658,10291.0
2016-06-13 13:00:00,70.17,70.18,70.03,70.07,12820.0,54.758,54.7658,54.6488,54.68,12820.0
2016-06-13 13:30:00,70.06,70.08,69.81,69.87,14152.0,54.6722,54.6878,54.4771,54.5239,14152.0
2016-06-13 14:00:00,69.88,69.93,69.8,69.81,10982.0,54.5317,54.5707,54.4693,54.4771,10982.0
2016-06-13 14:30:00,69.82,69.95,69.79,69.79,22407.0,54.4849,54.5863,54.4615,54.4615,22407.0
2016-06-13 15:00:00,69.8,69.84,69.74,69.81,80129.0,54.4693,54.5005,54.4225,54.4771,80129.0
2016-06-13 15:30:00,69.81,69.84,69.68,69.78,109612.0,54.4771,54.5005,54.3756,54.4537,109612.0
2016-06-14 09:30:00,69.85,69.85,69.59,69.8,24816.0,54.5083,54.5083,54.3054,54.4693,24816.0
2016-06-14 10:00:00,69.8,69.85,69.65,69.68,19416.0,54.4693,54.5083,54.3522,54.3756,19416.0
2016-06-14 10:30:00,69.69,69.79,69.56,69.6,13812.0,54.3834,54.4615,54.282,54.3132,13812.0
2016-06-14 11:00:00,69.6,69.84,69.54,69.59,32140.0,54.3132,54.5005,54.2664,54.3054,32140.0
2016-06-14 11:30:00,69.61,69.71,69.52,69.52,16831.0,54.321,54.399,54.2508,54.2508,16831.0
2016-06-14 12:00:00,69.54,69.81,69.45,69.8,13381.0,54.2664,54.4771,54.1962,54.4693,13381.0
2016-06-14 12:30:00,69.83,69.85,69.61,69.69,9306.0,54.4927,54.5083,54.321,54.3834,9306.0
2016-06-14 13:00:00,69.67,69.72,69.62,69.65,19424.0,54.3678,54.4068,54.3288,54.3522,19424.0
2016-06-14 13:30:00,69.62,69.71,69.6,69.69,28101.0,54.3288,54.399,54.3132,54.3834,28101.0
2016-06-14 14:00:00,69.68,69.81,69.65,69.76,17198.0,54.3756,54.4771,54.3522,54.4381,17198.0
2016-06-14 14:30:00,69.77,69.78,69.5,69.51,38457.0,54.4459,54.4537,54.2352,54.243,38457.0
2016-06-14 15:00:00,69.51,69.67,69.44,69.67,116875.0,54.243,54.3678,54.1883,54.3678,116875.0
2016-06-14 15:30:00,69.67,69.82,69.62,69.67,71297.0,54.3678,54.4849,54.3288,54.3678,71297.0
2016-06-15 09:30:00,69.63,69.72,69.38,69.65,18275.0,54.3366,54.4068,54.1415,54.3522,18275.0
2016-06-15 10:00:00,69.63,69.66,69.36,69.36,23178.0,54.3366,54.36,54.1259,54.1259,23178.0
2016-06-15 10:30:00,69.39,69.48,69.31,69.32,29472.0,54.1493,54.2196,54.0869,54.0947,29472.0
2016-06-15 11:00:00,69.32,69.37,69.13,69.2,21265.0,54.0947,54.1337,53.9464,54.0011,21265.0
2016-06-15 11:30:00,69.19,69.2,69.12,69.14,12065.0,53.9933,54.0011,53.9386,53.9542,12065.0
2016-06-15 12:00:00,69.18,69.18,69.04,69.11,9937.0,53.9855,53.9855,53.8762,53.9308,9937.0
2016-06-15 12:30:00,69.09,69.16,69.04,69.08,13187.0,53.9152,53.9698,53.8762,53.9074,13187.0
2016-06-15 13:00:00,69.07,69.17,69.07,69.15,20715.0,53.8996,53.9777,53.8996,53.962,20715.0
2016-06-15 13:30:00,69.16,69.34,69.15,69.33,30708.0,53.9698,54.1103,53.962,54.1025,30708.0
2016-06-15 14:00:00,69.34,69.4,69.16,69.26,40886.0,54.1103,54.1571,53.9698,54.0479,40886.0
2016-06-15 14:30:00,69.25,69.39,69.22,69.38,30855.0,54.0401,54.1493,54.0167,54.1415,30855.0
2016-06-15 15:00:00,69.37,69.41,69.3,69.32,29018.0,54.1337,54.1649,54.0791,54.0947,29018.0
2016-06-15 15:30:00,69.32,69.34,69.02,69.09,100375.0,54.0947,54.1103,53.8606,53.9152,100375.0
2016-06-16 09:30:00,69.0,69.18,68.76,68.89,26216.0,53.845,53.9855,53.6577,53.7591,26216.0
2016-06-16 10:00:00,68.85,69.05,68.75,68.87,33623.0,53.7279,53.884,53.6499,53.7435,33623.0
2016-06-16 10:30:00,68.85,68.94,68.8,68.89,20900.0,53.7279,53.7982,53.6889,53.7591,20900.0
2016-06-16 11:00:00,68.88,69.27,68.87,69.27,80151.0,53.7513,54.0557,53.7435,54.0557,80151.0
2016-06-16 11:30:00,69.31,69.31,68.98,69.05,41774.0,54.0869,54.0869,53.8294,53.884,41774.0
2016-06-16 12:00:00,69.06,69.29,69.05,69.29,21684.0,53.8918,54.0713,53.884,54.0713,21684.0
2016-06-16 12:30:00,69.26,69.42,69.23,69.28,12512.0,54.0479,54.1727,54.0245,54.0635,12512.0
2016-06-16 13:00:00,69.3,69.39,69.24,69.25,17128.0,54.0791,54.1493,54.0323,54.0401,17128.0
2016-06-16 13:30:00,69.25,69.31,69.17,69.19,13361.0,54.0401,54.0869,53.9777,53.9933,13361.0
2016-06-16 14:00:00,69.18,69.46,69.18,69.36,15524.0,53.9855,54.204,53.9855,54.1259,15524.0
2016-06-16 14:30:00,69.4,69.52,69.36,69.46,17351.0,54.1571,54.2508,54.1259,54.204,17351.0
2016-06-16 15:00:00,69.44,69.57,69.42,69.57,23020.0,54.1883,54.2898,54.1727,54.2898,23020.0
2016-06-16 15:30:00,69.58,69.69,69.52,69.69,53951.0,54.2976,54.3834,54.2508,54.3834,53951.0
2016-06-17 09:30:00,69.48,69.55,69.12,69.29,108619.0,54.2196,54.2742,53.9386,54.0713,108619.0
2016-06-17 10:00:00,69.25,69.48,69.22,69.35,17671.0,54.0401,54.2196,54.0167,54.1181,17671.0
2016-06-17 10:30:00,69.32,69.34,69.11,69.2,21157.0,54.0947,54.1103,53.9308,54.0011,21157.0
2016-06-17 11:00:00,69.19,69.2,68.9,68.9,28801.0,53.9933,54.0011,53.767,53.767,28801.0
2016-06-17 11:30:00,68.89,68.97,68.87,68.9,15362.0,53.7591,53.8216,53.7435,53.767,15362.0
2016-06-17 12:00:00,68.9,69.11,68.9,68.97,9105.0,53.767,53.9308,53.767,53.8216,9105.0
2016-06-17 12:30:00,68.98,69.01,68.92,68.96,10065.0,53.8294,53.8528,53.7826,53.8138,10065.0
2016-06-17 13:00:00,68.96,69.07,68.91,69.03,13003.0,53.8138,53.8996,53.7748,53.8684,13003.0
2016-06-17 13:30:00,69.02,69.13,69.01,69.11,37112.0,53.8606,53.9464,53.8528,53.9308,37112.0
2016-06-17 14:00:00,69.09,69.25,69.08,69.22,44588.0,53.9152,54.0401,53.9074,54.0167,44588.0
2016-06-17 14:30:00,69.23,69.38,69.21,69.32,22919.0,54.0245,54.1415,54.0089,54.0947,22919.0
2016-06-17 15:00:00,69.31,69.36,69.2,69.3,24430.0,54.0869,54.1259,54.0011,54.0791,24430.0
2016-06-17 15:30:00,69.29,69.3,69.19,69.19,155245.0,54.0713,54.0791,53.9933,53.9933,155245.0
2016-06-20 09:30:00,70.11,70.26,69.6,69.75,74876.0,55.0879,55.2058,54.6872,54.805,74876.0
2016-06-20 10:00:00,69.74,69.91,69.67,69.84,53877.0,54.7972,54.9308,54.7422,54.8758,53877.0
2016-06-20 10:30:00,69.84,69.86,69.69,69.7,30469.0,54.8758,54.8915,54.7579,54.7658,30469.0
2016-06-20 11:00:00,69.72,69.74,69.59,69.7,23132.0,54.7815,54.7972,54.6793,54.7658,23132.0
2016-06-20 11:30:00,69.69,69.71,69.54,69.62,25839.0,54.7579,54.7736,54.64,54.7029,25839.0
2016-06-20 12:00:00,69.6,69.65,69.53,69.54,18915.0,54.6872,54.7265,54.6322,54.64,18915.0
2016-06-20 12:30:00,69.55,69.69,69.54,69.64,16988.0,54.6479,54.7579,54.64,54.7186,16988.0
2016-06-20 13:00:00,69.64,69.69,69.53,69.55,21215.0,54.7186,54.7579,54.6322,54.6479,21215.0
2016-06-20 13:30:00,69.55,69.71,69.54,69.67,23340.0,54.6479,54.7736,54.64,54.7422,23340.0
2016-06-20 14:00:00,69.68,69.75,69.65,69.71,30312.0,54.75,54.805,54.7265,54.7736,30312.0
2016-06-20 14:30:00,69.7,69.86,69.69,69.84,33321.0,54.7658,54.8915,54.7579,54.8758,33321.0
2016-06-20 15:00:00,69.86,69.87,69.69,69.71,27899.0,54.8915,54.8993,54.7579,54.7736,27899.0
2016-06-20 15:30:00,69.71,69.79,69.62,69.72,97221.0,54.7736,54.8365,54.7029,54.7815,97221.0
2016-06-21 09:30:00,69.81,70.12,69.77,69.95,30228.0,54.8522,55.0958,54.8208,54.9622,30228.0
2016-06-21 10:00:00,69.9,70.09,69.87,70.03,18987.0,54.9229,55.0722,54.8993,55.0251,18987.0
2016-06-21 10:30:00,70.03,70.15,70.01,70.05,17218.0,55.0251,55.1193,55.0093,55.0408,17218.0
2016-06-21 11:00:00,70.05,70.28,70.05,70.28,29961.0,55.0408,55.2215,55.0408,55.2215,29961.0
2016-06-21 11:30:00,70.23,70.29,70.19,70.29,12811.0,55.1822,55.2293,55.1508,55.2293,12811.0
2016-06-21 12:00:00,70.29,70.31,70.18,70.3,8705.0,55.2293,55.2451,55.1429,55.2372,8705.0
2016-06-21 12:30:00,70.3,70.32,70.24,70.24,7186.0,55.2372,55.2529,55.1901,55.1901,7186.0
2016-06-21 13:00:00,70.21,70.24,70.17,70.19,13391.0,55.1665,55.1901,55.1351,55.1508,13391.0
2016-06-21 13:30:00,70.19,70.25,70.16,70.25,15028.0,55.1508,55.1979,55.1272,55.1979,15028.0
2016-06-21 14:00:00,70.24,70.38,70.2,70.37,16320.0,55.1901,55.3001,55.1586,55.2922,16320.0
2016-06-21 14:30:00,70.38,70.45,70.29,70.31,29988.0,55.3001,55.3551,55.2293,55.2451,29988.0
2016-06-21 15:00:00,70.28,70.38,70.22,70.38,26074.0,55.2215,55.3001,55.1743,55.3001,26074.0
2016-06-21 15:30:00,70.37,70.4,70.28,70.4,83294.0,55.2922,55.3158,55.2215,55.3158,83294.0
2016-06-22 09:30:00,70.51,70.86,70.51,70.81,45758.0,55.4022,55.6772,55.4022,55.6379,45758.0
2016-06-22 10:00:00,70.8,70.96,70.76,70.94,24549.0,55.6301,55.7558,55.5986,55.7401,24549.0
2016-06-22 10:30:00,70.92,70.95,70.78,70.8,18376.0,55.7244,55.7479,55.6144,55.6301,18376.0
2016-06-22 11:00:00,70.83,70.87,70.77,70.83,18466.0,55.6536,55.6851,55.6065,55.6536,18466.0
2016-06-22 11:30:00,70.82,70.86,70.65,70.82,9925.0,55.6458,55.6772,55.5122,55.6458,9925.0
2016-06-22 12:00:00,70.82,70.85,70.73,70.79,16121.0,55.6458,55.6694,55.5751,55.6222,16121.0
2016-06-22 12:30:00,70.79,70.83,70.73,70.83,6947.0,55.6222,55.6536,55.5751,55.6536,6947.0
2016-06-22 13:00:00,70.82,70.82,70.68,70.74,21360.0,55.6458,55.6458,55.5358,55.5829,21360.0
2016-06-22 13:30:00,70.74,70.9,70.74,70.85,19048.0,55.5829,55.7086,55.5829,55.6694,19048.0
2016-06-22 14:00:00,70.83,70.84,70.73,70.77,27008.0,55.6536,55.6615,55.5751,55.6065,27008.0
2016-06-22 14:30:00,70.76,70.76,70.65,70.72,16202.0,55.5986,55.5986,55.5122,55.5672,16202.0
2016-06-22 15:00:00,70.72,70.79,70.56,70.57,22135.0,55.5672,55.6222,55.4415,55.4494,22135.0
2016-06-22 15:30:00,70.58,70.67,70.55,70.58,48319.0,55.4572,55.5279,55.4336,55.4572,48319.0
2016-06-23 09:30:00,71.03,71.48,70.69,71.19,41722.0,55.8108,56.1644,55.5436,55.9365,41722.0
2016-06-23 10:00:00,71.24,71.33,71.08,71.08,23950.0,55.9758,56.0465,55.8501,55.8501,23950.0
2016-06-23 10:30:00,71.07,71.2,71.07,71.15,10879.0,55.8422,55.9444,55.8422,55.9051,10879.0
2016-06-23 11:00:00,71.18,71.41,71.16,71.4,13793.0,55.9287,56.1094,55.9129,56.1015,13793.0
2016-06-23 11:30:00,71.4,71.44,71.34,71.35,9334.0,56.1015,56.1329,56.0544,56.0622,9334.0
2016-06-23 12:00:00,71.36,71.46,71.34,71.46,11352.0,56.0701,56.1487,56.0544,56.1487,11352.0
2016-06-23 12:30:00,71.45,71.45,71.31,71.34,10219.0,56.1408,56.1408,56.0308,56.0544,10219.0
2016-06-23 13:00:00,71.34,71.37,71.26,71.28,14546.0,56.0544,56.0779,55.9915,56.0072,14546.0
2016-06-23 13:30:00,71.28,71.3,71.19,71.27,10757.0,56.0072,56.0229,55.9365,55.9994,10757.0
2016-06-23 14:00:00,71.29,71.34,71.24,71.3,15050.0,56.0151,56.0544,55.9758,56.0229,15050.0
2016-06-23 14:30:00,71.28,71.47,71.27,71.42,18027.0,56.0072,56.1565,55.9994,56.1172,18027.0
2016-06-23 15:00:00,71.42,71.49,71.4,71.46,16963.0,56.1172,56.1722,56.1015,56.1487,16963.0
2016-06-23 15:30:00,71.45,71.83,71.45,71.81,107376.0,56.1408,56.4394,56.1408,56.4237,107376.0
2016-06-24 09:30:00,69.25,70.6,69.2,70.45,65789.0,54.4122,55.4729,54.3729,55.3551,65789.0
2016-06-24 10:00:00,70.54,70.97,70.46,70.8,32818.0,55.4258,55.7636,55.3629,55.6301,32818.0
2016-06-24 10:30:00,70.75,70.89,70.66,70.73,27167.0,55.5908,55.7008,55.5201,55.5751,27167.0
2016-06-24 11:00:00,70.67,70.72,70.47,70.63,30794.0,55.5279,55.5672,55.3708,55.4965,30794.0
2016-06-24 11:30:00,70.62,70.84,70.57,70.82,19585.0,55.4886,55.6615,55.4494,55.6458,19585.0
2016-06-24 12:00:00,70.85,70.86,70.56,70.75,18072.0,55.6694,55.6772,55.4415,55.5908,18072.0
2016-06-24 12:30:00,70.74,70.74,70.35,70.44,25340.0,55.5829,55.5829,55.2765,55.3472,25340.0
2016-06-24 13:00:00,70.44,70.52,70.35,70.47,17519.0,55.3472,55.4101,55.2765,55.3708,17519.0
2016-06-24 13:30:00,70.47,70.6,70.45,70.56,20388.0,55.3708,55.4729,55.3551,55.4415,20388.0
2016-06-24 14:00:00,70.61,70.73,70.4,70.41,25810.0,55.4808,55.5751,55.3158,55.3236,25810.0
2016-06-24 14:30:00,70.4,70.59,70.23,70.45,34757.0,55.3158,55.4651,55.1822,55.3551,34757.0
2016-06-24 15:00:00,70.45,70.47,70.01,70.27,56241.0,55.3551,55.3708,55.0093,55.2136,56241.0
2016-06-24 15:30:00,70.24,70.65,70.2,70.21,252344.0,55.1901,55.5122,55.1586,55.1665,252344.0
2016-06-27 09:30:00,69.82,69.83,69.39,69.54,47789.0,54.8601,54.8679,54.5222,54.64,47789.0
2016-06-27 10:00:00,69.55,69.61,69.28,69.32,30154.0,54.6479,54.695,54.4358,54.4672,30154.0
2016-06-27 10:30:00,69.33,69.43,69.05,69.09,58884.0,54.475,54.5536,54.255,54.2865,58884.0
2016-06-27 11:00:00,69.1,69.16,68.9,69.15,112207.0,54.2943,54.3415,54.1372,54.3336,112207.0
2016-06-27 11:30:00,69.15,69.66,69.14,69.66,39431.0,54.3336,54.7343,54.3258,54.7343,39431.0
2016-06-27 12:00:00,69.65,69.76,69.6,69.71,21882.0,54.7265,54.8129,54.6872,54.7736,21882.0
2016-06-27 12:30:00,69.71,69.73,69.5,69.56,21269.0,54.7736,54.7893,54.6086,54.6558,21269.0
2016-06-27 13:00:00,69.53,69.76,69.51,69.69,18095.0,54.6322,54.8129,54.6165,54.7579,18095.0
2016-06-27 13:30:00,69.69,69.72,69.5,69.63,39212.0,54.7579,54.7815,54.6086,54.7108,39212.0
2016-06-27 14:00:00,69.61,69.69,69.46,69.66,31989.0,54.695,54.7579,54.5772,54.7343,31989.0
2016-06-27 14:30:00,69.65,69.73,69.4,69.44,30770.0,54.7265,54.7893,54.53,54.5615,30770.0
2016-06-27 15:00:00,69.47,69.52,69.28,69.39,30167.0,54.585,54.6243,54.4358,54.5222,30167.0
2016-06-27 15:30:00,69.38,69.65,69.34,69.46,114845.0,54.5143,54.7265,54.4829,54.5772,114845.0
2016-06-28 09:30:00,69.83,70.44,69.8,70.44,63229.0,54.8679,55.3472,54.8443,55.3472,63229.0
2016-06-28 10:00:00,70.47,70.55,70.32,70.32,21694.0,55.3708,55.4336,55.2529,55.2529,21694.0
2016-06-28 10:30:00,70.34,70.46,70.31,70.36,18237.0,55.2686,55.3629,55.2451,55.2843,18237.0
2016-06-28 11:00:00,70.36,70.41,70.27,70.36,28545.0,55.2843,55.3236,55.2136,55.2843,28545.0
2016-06-28 11:30:00,70.4,70.63,70.39,70.61,14846.0,55.3158,55.4965,55.3079,55.4808,14846.0
2016-06-28 12:00:00,70.61,70.68,70.58,70.68,13417.0,55.4808,55.5358,55.4572,55.5358,13417.0
2016-06-28 12:30:00,70.67,70.87,70.67,70.85,27174.0,55.5279,55.6851,55.5279,55.6694,27174.0
2016-06-28 13:00:00,70.85,70.99,70.81,70.86,48535.0,55.6694,55.7794,55.6379,55.6772,48535.0
2016-06-28 13:30:00,70.82,70.9,70.77,70.86,15743.0,55.6458,55.7086,55.6065,55.6772,15743.0
2016-06-28 14:00:00,70.86,70.94,70.78,70.94,25326.0,55.6772,55.7401,55.6144,55.7401,25326.0
2016-06-28 14:30:00,70.94,71.37,70.93,71.33,39101.0,55.7401,56.0779,55.7322,56.0465,39101.0
2016-06-28 15:00:00,71.33,71.39,71.1,71.12,32761.0,56.0465,56.0937,55.8658,55.8815,32761.0
2016-06-28 15:30:00,71.13,71.47,71.13,71.44,117078.0,55.8894,56.1565,55.8894,56.1329,117078.0
2016-06-29 09:30:00,71.93,72.29,71.8,71.99,57629.0,56.518,56.8008,56.4158,56.5651,57629.0
2016-06-29 10:00:00,71.96,72.24,71.81,72.2,21461.0,56.5415,56.7615,56.4237,56.7301,21461.0
2016-06-29 10:30:00,72.2,72.32,72.18,72.27,29672.0,56.7301,56.8244,56.7144,56.7851,29672.0
2016-06-29 11:00:00,72.27,72.39,72.2,72.3,29960.0,56.7851,56.8794,56.7301,56.8087,29960.0
2016-06-29 11:30:00,72.3,72.4,72.29,72.35,15946.0,56.8087,56.8872,56.8008,56.848,15946.0
2016-06-29 12:00:00,72.35,72.49,72.33,72.47,21624.0,56.848,56.958,56.8322,56.9422,21624.0
2016-06-29 12:30:00,72.48,72.52,72.35,72.38,18898.0,56.9501,56.9815,56.848,56.8715,18898.0
2016-06-29 13:00:00,72.37,72.4,72.27,72.31,9409.0,56.8637,56.8872,56.7851,56.8165,9409.0
2016-06-29 13:30:00,72.32,72.36,72.26,72.33,6817.0,56.8244,56.8558,56.7772,56.8322,6817.0
2016-06-29 14:00:00,72.34,72.43,72.28,72.41,22575.0,56.8401,56.9108,56.793,56.8951,22575.0
2016-06-29 14:30:00,72.42,72.56,72.39,72.55,23260.0,56.903,57.013,56.8794,57.0051,23260.0
2016-06-29 15:00:00,72.55,72.82,72.54,72.81,33849.0,57.0051,57.2173,56.9973,57.2094,33849.0
2016-06-29 15:30:00,72.81,72.91,72.65,72.86,110676.0,57.2094,57.288,57.0837,57.2487,110676.0
2016-06-30 09:30:00,72.99,73.52,72.8,73.52,57780.0,57.3508,57.7673,57.2015,57.7673,57780.0
2016-06-30 10:00:00,73.45,73.51,73.31,73.37,24131.0,57.7123,57.7594,57.6023,57.6494,24131.0
2016-06-30 10:30:00,73.36,73.8,73.35,73.78,20843.0,57.6416,57.9873,57.6337,57.9716,20843.0
2016-06-30 11:00:00,73.75,73.91,73.69,73.9,25252.0,57.948,58.0737,57.9008,58.0659,25252.0
2016-06-30 11:30:00,73.9,74.18,73.9,74.18,39855.0,58.0659,58.2859,58.0659,58.2859,39855.0
2016-06-30 12:00:00,74.18,74.48,74.17,74.47,27069.0,58.2859,58.5216,58.278,58.5137,27069.0
2016-06-30 12:30:00,74.45,74.49,74.26,74.29,27508.0,58.498,58.5294,58.3487,58.3723,27508.0
2016-06-30 13:00:00,74.29,74.39,74.17,74.24,22154.0,58.3723,58.4509,58.278,58.333,22154.0
2016-06-30 13:30:00,74.24,74.3,74.16,74.22,43303.0,58.333,58.3801,58.2701,58.3173,43303.0
2016-06-30 14:00:00,74.21,74.48,74.17,74.27,39056.0,58.3094,58.5216,58.278,58.3566,39056.0
2016-06-30 14:30:00,74.29,74.38,74.21,74.33,18237.0,58.3723,58.443,58.3094,58.4037,18237.0
2016-06-30 15:00:00,74.34,74.47,74.2,74.47,40762.0,58.4116,58.5137,58.3016,58.5137,40762.0
2016-06-30 15:30:00,74.47,74.89,74.45,74.89,221967.0,58.5137,58.8437,58.498,58.8437,221967.0
2016-07-01 09:30:00,74.93,75.04,74.69,74.85,37829.0,58.8752,58.9616,58.6866,58.8123,37829.0
2016-07-01 10:00:00,74.88,74.96,74.43,74.53,20745.0,58.8359,58.8987,58.4823,58.5609,20745.0
2016-07-01 10:30:00,74.54,74.63,74.37,74.59,23309.0,58.5687,58.6394,58.4351,58.608,23309.0
2016-07-01 11:00:00,74.58,74.64,74.44,74.52,31713.0,58.6002,58.6473,58.4901,58.553,31713.0
2016-07-01 11:30:00,74.51,74.61,74.48,74.52,17381.0,58.5452,58.6237,58.5216,58.553,17381.0
2016-07-01 12:00:00,74.53,74.56,74.33,74.42,19789.0,58.5609,58.5844,58.4037,58.4744,19789.0
2016-07-01 12:30:00,74.4,74.57,74.37,74.52,18046.0,58.4587,58.5923,58.4351,58.553,18046.0
2016-07-01 13:00:00,74.52,74.64,74.48,74.48,17709.0,58.553,58.6473,58.5216,58.5216,17709.0
2016-07-01 13:30:00,74.46,74.58,74.45,74.52,33942.0,58.5059,58.6002,58.498,58.553,33942.0
2016-07-01 14:00:00,74.53,74.68,74.5,74.66,50060.0,58.5609,58.6787,58.5373,58.663,50060.0
2016-07-01 14:30:00,74.67,74.69,74.52,74.58,20197.0,58.6709,58.6866,58.553,58.6002,20197.0
2016-07-01 15:00:00,74.59,74.76,74.56,74.73,24723.0,58.608,58.7416,58.5844,58.718,24723.0
2016-07-01 15:30:00,74.73,74.8,74.63,74.65,66952.0,58.718,58.773,58.6394,58.6552,66952.0
2016-07-05 09:30:00,74.53,74.81,74.38,74.64,36655.0,58.5609,58.7809,58.443,58.6473,36655.0
2016-07-05 10:00:00,74.64,74.86,74.58,74.82,20285.0,58.6473,58.8202,58.6002,58.7887,20285.0
2016-07-05 10:30:00,74.82,74.86,74.68,74.68,23937.0,58.7887,58.8202,58.6787,58.6787,23937.0
2016-07-05 11:00:00,74.69,74.73,74.49,74.64,25256.0,58.6866,58.718,58.5294,58.6473,25256.0
2016-07-05 11:30:00,74.63,74.66,74.53,74.59,22803.0,58.6394,58.663,58.5609,58.608,22803.0
2016-07-05 12:00:00,74.59,74.66,74.45,74.65,25801.0,58.608,58.663,58.498,58.6552,25801.0
2016-07-05 12:30:00,74.63,74.66,74.56,74.66,14629.0,58.6394,58.663,58.5844,58.663,14629.0
2016-07-05 13:00:00,74.68,74.69,74.53,74.53,12835.0,58.6787,58.6866,58.5609,58.5609,12835.0
2016-07-05 13:30:00,74.52,74.57,74.44,74.49,18929.0,58.553,58.5923,58.4901,58.5294,18929.0
2016-07-05 14:00:00,74.48,74.61,74.44,74.44,22305.0,58.5216,58.6237,58.4901,58.4901,22305.0
2016-07-05 14:30:00,74.44,74.49,74.3,74.43,33446.0,58.4901,58.5294,58.3801,58.4823,33446.0
2016-07-05 15:00:00,74.43,74.63,74.39,74.59,53611.0,58.4823,58.6394,58.4509,58.608,53611.0
2016-07-05 15:30:00,74.6,74.87,74.6,74.79,118125.0,58.6159,58.828,58.6159,58.7652,118125.0
2016-07-06 09:30:00,74.31,74.97,74.18,74.68,28184.0,58.388,58.9066,58.2859,58.6787,28184.0
2016-07-06 10:00:00,74.73,74.95,74.6,74.6,16324.0,58.718,58.8909,58.6159,58.6159,16324.0
2016-07-06 10:30:00,74.61,74.77,74.59,74.77,18178.0,58.6237,58.7494,58.608,58.7494,18178.0
2016-07-06 11:00:00,74.8,74.9,74.74,74.75,28669.0,58.773,58.8516,58.7259,58.7337,28669.0
2016-07-06 11:30:00,74.75,75.01,74.75,74.97,31353.0,58.7337,58.938,58.7337,58.9066,31353.0
2016-07-06 12:00:00,74.95,75.05,74.92,75.04,18607.0,58.8909,58.9694,58.8673,58.9616,18607.0
2016-07-06 12:30:00,75.04,75.21,75.01,75.16,29022.0,58.9616,59.0952,58.938,59.0559,29022.0
2016-07-06 13:00:00,75.18,75.23,75.04,75.04,21359.0,59.0716,59.1109,58.9616,58.9616,21359.0
2016-07-06 13:30:00,75.09,75.13,74.96,75.13,21715.0,59.0009,59.0323,58.8987,59.0323,21715.0
2016-07-06 14:00:00,75.12,75.22,74.98,75.08,28985.0,59.0244,59.103,58.9144,58.993,28985.0
2016-07-06 14:30:00,75.09,75.2,75.07,75.17,19797.0,59.0009,59.0873,58.9852,59.0637,19797.0
2016-07-06 15:00:00,75.17,75.19,74.92,74.93,40220.0,59.0637,59.0795,58.8673,58.8752,40220.0
2016-07-06 15:30:00,74.93,75.06,74.92,75.02,92421.0,58.8752,58.9773,58.8673,58.9459,92421.0
2016-07-07 09:30:00,75.52,75.52,74.9,75.18,75355.0,59.3387,59.3387,58.8516,59.0716,75355.0
2016-07-07 10:00:00,75.19,75.31,74.96,75.25,31965.0,59.0795,59.1737,58.8987,59.1266,31965.0
2016-07-07 10:30:00,75.27,75.34,75.04,75.09,17883.0,59.1423,59.1973,58.9616,59.0009,17883.0
2016-07-07 11:00:00,75.07,75.17,74.87,74.95,25663.0,58.9852,59.0637,58.828,58.8909,25663.0
2016-07-07 11:30:00,74.96,75.08,74.92,74.97,31611.0,58.8987,58.993,58.8673,58.9066,31611.0
2016-07-07 12:00:00,74.99,75.0,74.9,74.96,8587.0,58.9223,58.9302,58.8516,58.8987,8587.0
2016-07-07 12:30:00,74.95,74.99,74.75,74.76,11735.0,58.8909,58.9223,58.7337,58.7416,11735.0
2016-07-07 13:00:00,74.76,74.86,74.75,74.75,14914.0,58.7416,58.8202,58.7337,58.7337,14914.0
2016-07-07 13:30:00,74.75,74.86,74.75,74.76,12798.0,58.7337,58.8202,58.7337,58.7416,12798.0
2016-07-07 14:00:00,74.8,74.86,74.7,74.7,19751.0,58.773,58.8202,58.6944,58.6944,19751.0
2016-07-07 14:30:00,74.71,74.73,74.64,74.68,17641.0,58.7023,58.718,58.6473,58.6787,17641.0
2016-07-07 15:00:00,74.69,74.84,74.64,74.84,36992.0,58.6866,58.8044,58.6473,58.8044,36992.0
2016-07-07 15:30:00,74.84,75.01,74.83,74.98,44887.0,58.8044,58.938,58.7966,58.9144,44887.0
2016-07-08 09:30:00,75.52,75.56,75.02,75.11,41716.0,59.3387,59.3702,58.9459,59.0166,41716.0
2016-07-08 10:00:00,75.12,75.51,75.08,75.31,39603.0,59.0244,59.3309,58.993,59.1737,39603.0
2016-07-08 10:30:00,75.35,75.54,75.28,75.43,41267.0,59.2052,59.3545,59.1502,59.268,41267.0
2016-07-08 11:00:00,75.44,75.58,75.4,75.45,20496.0,59.2759,59.3859,59.2445,59.2837,20496.0
2016-07-08 11:30:00,75.45,75.47,75.33,75.37,11644.0,59.2837,59.2995,59.1895,59.2209,11644.0
2016-07-08 12:00:00,75.38,75.47,75.26,75.26,13163.0,59.2287,59.2995,59.1345,59.1345,13163.0
2016-07-08 12:30:00,75.27,75.34,75.24,75.29,11353.0,59.1423,59.1973,59.1187,59.158,11353.0
2016-07-08 13:00:00,75.29,75.42,75.29,75.42,15400.0,59.158,59.2602,59.158,59.2602,15400.0
2016-07-08 13:30:00,75.45,75.5,75.41,75.5,10589.0,59.2837,59.323,59.2523,59.323,10589.0
2016-07-08 14:00:00,75.48,75.64,75.46,75.63,20270.0,59.3073,59.433,59.2916,59.4252,20270.0
2016-07-08 14:30:00,75.62,75.71,75.61,75.64,16078.0,59.4173,59.488,59.4095,59.433,16078.0
2016-07-08 15:00:00,75.65,75.7,75.62,75.64,19112.0,59.4409,59.4802,59.4173,59.433,19112.0
2016-07-08 15:30:00,75.64,75.77,75.57,75.7,66184.0,59.433,59.5352,59.378,59.4802,66184.0
2016-07-11 09:30:00,76.07,76.22,75.79,76.01,50412.0,59.7709,59.8888,59.5509,59.7238,50412.0
2016-07-11 10:00:00,76.03,76.17,75.95,76.05,30955.0,59.7395,59.8495,59.6766,59.7552,30955.0
2016-07-11 10:30:00,76.09,76.11,75.94,76.01,28230.0,59.7866,59.8023,59.6688,59.7238,28230.0
2016-07-11 11:00:00,76.01,76.15,75.99,76.12,19315.0,59.7238,59.8338,59.708,59.8102,19315.0
2016-07-11 11:30:00,76.09,76.15,76.01,76.01,11302.0,59.7866,59.8338,59.7238,59.7238,11302.0
2016-07-11 12:00:00,76.0,76.13,75.99,76.1,15024.0,59.7159,59.818,59.708,59.7945,15024.0
2016-07-11 12:30:00,76.11,76.15,76.08,76.14,14219.0,59.8023,59.8338,59.7788,59.8259,14219.0
2016-07-11 13:00:00,76.13,76.13,76.06,76.1,8669.0,59.818,59.818,59.763,59.7945,8669.0
2016-07-11 13:30:00,76.09,76.15,76.07,76.1,14341.0,59.7866,59.8338,59.7709,59.7945,14341.0
2016-07-11 14:00:00,76.09,76.1,76.05,76.05,18314.0,59.7866,59.7945,59.7552,59.7552,18314.0
2016-07-11 14:30:00,76.05,76.07,76.03,76.06,9190.0,59.7552,59.7709,59.7395,59.763,9190.0
2016-07-11 15:00:00,76.05,76.22,76.05,76.16,20463.0,59.7552,59.8888,59.7552,59.8416,20463.0
2016-07-11 15:30:00,76.14,76.17,76.1,76.16,52348.0,59.8259,59.8495,59.7945,59.8416,52348.0
2016-07-12 09:30:00,76.53,76.68,76.03,76.05,42171.0,60.1323,60.2502,59.7395,59.7552,42171.0
2016-07-12 10:00:00,76.05,76.14,75.87,75.91,37240.0,59.7552,59.8259,59.6138,59.6452,37240.0
2016-07-12 10:30:00,75.92,75.99,75.9,75.98,17307.0,59.653,59.708,59.6373,59.7002,17307.0
2016-07-12 11:00:00,75.97,76.21,75.95,76.2,27027.0,59.6923,59.8809,59.6766,59.873,27027.0
2016-07-12 11:30:00,76.2,76.26,76.12,76.25,27098.0,59.873,59.9202,59.8102,59.9123,27098.0
2016-07-12 12:00:00,76.25,76.3,76.17,76.28,27335.0,59.9123,59.9516,59.8495,59.9359,27335.0
2016-07-12 12:30:00,76.29,76.3,76.19,76.26,28331.0,59.9438,59.9516,59.8652,59.9202,28331.0
2016-07-12 13:00:00,76.25,76.27,76.15,76.21,27690.0,59.9123,59.928,59.8338,59.8809,27690.0
2016-07-12 13:30:00,76.21,76.39,76.21,76.36,32640.0,59.8809,60.0223,59.8809,59.9988,32640.0
2016-07-12 14:00:00,76.35,76.36,76.19,76.3,26508.0,59.9909,59.9988,59.8652,59.9516,26508.0
2016-07-12 14:30:00,76.31,76.4,76.25,76.27,21051.0,59.9595,60.0302,59.9123,59.928,21051.0
2016-07-12 15:00:00,76.27,76.31,76.16,76.24,29126.0,59.928,59.9595,59.8416,59.9045,29126.0
2016-07-12 15:30:00,76.23,76.23,76.08,76.08,101173.0,59.8966,59.8966,59.7788,59.7788,101173.0
2016-07-13 09:30:00,76.19,76.45,76.15,76.21,46413.0,59.8652,60.0695,59.8338,59.8809,46413.0
2016-07-13 10:00:00,76.19,76.29,76.16,76.25,16720.0,59.8652,59.9438,59.8416,59.9123,16720.0
2016-07-13 10:30:00,76.25,76.51,76.25,76.44,27091.0,59.9123,60.1166,59.9123,60.0616,27091.0
2016-07-13 11:00:00,76.42,76.47,76.32,76.32,16639.0,60.0459,60.0852,59.9673,59.9673,16639.0
2016-07-13 11:30:00,76.33,76.34,76.16,76.24,23140.0,59.9752,59.983,59.8416,59.9045,23140.0
2016-07-13 12:00:00,76.24,76.36,76.24,76.29,8024.0,59.9045,59.9988,59.9045,59.9438,8024.0
2016-07-13 12:30:00,76.28,76.33,76.24,76.33,17599.0,59.9359,59.9752,59.9045,59.9752,17599.0
2016-07-13 13:00:00,76.35,76.45,76.31,76.35,22804.0,59.9909,60.0695,59.9595,59.9909,22804.0
2016-07-13 13:30:00,76.35,76.41,76.31,76.32,20645.0,59.9909,60.038,59.9595,59.9673,20645.0
2016-07-13 14:00:00,76.32,76.42,76.32,76.38,36115.0,59.9673,60.0459,59.9673,60.0145,36115.0
2016-07-13 14:30:00,76.37,76.38,76.18,76.21,60843.0,60.0066,60.0145,59.8573,59.8809,60843.0
2016-07-13 15:00:00,76.21,76.24,76.12,76.15,49150.0,59.8809,59.9045,59.8102,59.8338,49150.0
2016-07-13 15:30:00,76.14,76.23,76.13,76.2,64719.0,59.8259,59.8966,59.818,59.873,64719.0
2016-07-14 09:30:00,77.3,77.3,76.59,76.64,37792.0,60.7374,60.7374,60.1795,60.2188,37792.0
2016-07-14 10:00:00,76.64,76.81,76.62,76.69,19388.0,60.2188,60.3523,60.2031,60.2581,19388.0
2016-07-14 10:30:00,76.7,76.73,76.49,76.53,17383.0,60.2659,60.2895,60.1009,60.1323,17383.0
2016-07-14 11:00:00,76.54,76.73,76.51,76.64,17375.0,60.1402,60.2895,60.1166,60.2188,17375.0
2016-07-14 11:30:00,76.62,76.66,76.57,76.6,15811.0,60.2031,60.2345,60.1638,60.1873,15811.0
2016-07-14 12:00:00,76.61,76.66,76.48,76.52,15021.0,60.1952,60.2345,60.093,60.1245,15021.0
2016-07-14 12:30:00,76.51,76.6,76.48,76.59,10046.0,60.1166,60.1873,60.093,60.1795,10046.0
2016-07-14 13:00:00,76.57,76.58,76.39,76.43,10312.0,60.1638,60.1716,60.0223,60.0538,10312.0
2016-07-14 13:30:00,76.44,76.62,76.44,76.58,17244.0,60.0616,60.2031,60.0616,60.1716,17244.0
2016-07-14 14:00:00,76.58,76.74,76.56,76.68,30770.0,60.1716,60.2973,60.1559,60.2502,30770.0
2016-07-14 14:30:00,76.68,76.71,76.63,76.66,15776.0,60.2502,60.2738,60.2109,60.2345,15776.0
2016-07-14 15:00:00,76.65,76.8,76.65,76.76,22213.0,60.2266,60.3445,60.2266,60.3131,22213.0
2016-07-14 15:30:00,76.76,76.8,76.64,76.76,52564.0,60.3131,60.3445,60.2188,60.3131,52564.0
2016-07-15 09:30:00,76.91,76.91,75.94,75.94,112745.0,60.4309,60.4309,59.6688,59.6688,112745.0
2016-07-15 10:00:00,75.96,76.26,75.95,76.2,36843.0,59.6845,59.9202,59.6766,59.873,36843.0
2016-07-15 10:30:00,76.2,76.26,76.09,76.19,24542.0,59.873,59.9202,59.7866,59.8652,24542.0
2016-07-15 11:00:00,76.19,76.34,76.19,76.24,34093.0,59.8652,59.983,59.8652,59.9045,34093.0
2016-07-15 11:30:00,76.21,76.23,76.05,76.09,26236.0,59.8809,59.8966,59.7552,59.7866,26236.0
2016-07-15 12:00:00,76.1,76.27,76.06,76.19,19256.0,59.7945,59.928,59.763,59.8652,19256.0
2016-07-15 12:30:00,76.19,76.19,75.93,75.95,21105.0,59.8652,59.8652,59.6609,59.6766,21105.0
2016-07-15 13:00:00,75.96,76.0,75.95,75.96,18201.0,59.6845,59.7159,59.6766,59.6845,18201.0
2016-07-15 13:30:00,75.96,76.15,75.96,76.08,21869.0,59.6845,59.8338,59.6845,59.7788,21869.0
2016-07-15 14:00:00,76.08,76.17,76.05,76.08,50671.0,59.7788,59.8495,59.7552,59.7788,50671.0
2016-07-15 14:30:00,76.09,76.14,76.06,76.07,31348.0,59.7866,59.8259,59.763,59.7709,31348.0
2016-07-15 15:00:00,76.05,76.09,75.95,76.09,41041.0,59.7552,59.7866,59.6766,59.7866,41041.0
2016-07-15 15:30:00,76.08,76.13,75.9,75.96,149156.0,59.7788,59.818,59.6373,59.6845,149156.0
2016-07-18 09:30:00,75.75,75.99,75.53,75.58,58634.0,59.5195,59.708,59.3466,59.3859,58634.0
2016-07-18 10:00:00,75.58,75.83,75.57,75.68,30751.0,59.3859,59.5823,59.378,59.4645,30751.0
2016-07-18 10:30:00,75.68,76.04,75.68,75.91,53813.0,59.4645,59.7473,59.4645,59.6452,53813.0
2016-07-18 11:00:00,75.92,75.98,75.64,75.64,32012.0,59.653,59.7002,59.433,59.433,32012.0
2016-07-18 11:30:00,75.65,75.69,75.48,75.51,54072.0,59.4409,59.4723,59.3073,59.3309,54072.0
2016-07-18 12:00:00,75.54,75.54,75.4,75.4,23059.0,59.3545,59.3545,59.2445,59.2445,23059.0
2016-07-18 12:30:00,75.4,75.44,75.34,75.36,24852.0,59.2445,59.2759,59.1973,59.213,24852.0
2016-07-18 13:00:00,75.36,75.44,75.28,75.44,38102.0,59.213,59.2759,59.1502,59.2759,38102.0
2016-07-18 13:30:00,75.44,75.59,75.44,75.59,28504.0,59.2759,59.3937,59.2759,59.3937,28504.0
2016-07-18 14:00:00,75.59,75.65,75.47,75.48,56691.0,59.3937,59.4409,59.2995,59.3073,56691.0
2016-07-18 14:30:00,75.48,75.49,75.41,75.48,25815.0,59.3073,59.3152,59.2523,59.3073,25815.0
2016-07-18 15:00:00,75.47,75.48,75.41,75.41,40363.0,59.2995,59.3073,59.2523,59.2523,40363.0
2016-07-18 15:30:00,75.4,75.52,75.34,75.5,135206.0,59.2445,59.3387,59.1973,59.323,135206.0
2016-07-19 09:30:00,75.24,75.32,75.0,75.32,17959.0,59.1187,59.1816,58.9302,59.1816,17959.0
2016-07-19 10:00:00,75.33,75.37,75.11,75.13,16589.0,59.1895,59.2209,59.0166,59.0323,16589.0
2016-07-19 10:30:00,75.1,75.18,75.08,75.12,20916.0,59.0087,59.0716,58.993,59.0244,20916.0
2016-07-19 11:00:00,75.12,75.25,75.12,75.2,18047.0,59.0244,59.1266,59.0244,59.0873,18047.0
2016-07-19 11:30:00,75.2,75.22,75.04,75.05,15424.0,59.0873,59.103,58.9616,58.9694,15424.0
2016-07-19 12:00:00,75.05,75.12,75.04,75.11,15966.0,58.9694,59.0244,58.9616,59.0166,15966.0
2016-07-19 12:30:00,75.1,75.11,75.03,75.04,102117.0,59.0087,59.0166,58.9537,58.9616,102117.0
2016-07-19 13:00:00,75.05,75.07,74.89,74.89,29079.0,58.9694,58.9852,58.8437,58.8437,29079.0
2016-07-19 13:30:00,74.91,75.0,74.87,74.96,25034.0,58.8594,58.9302,58.828,58.8987,25034.0
2016-07-19 14:00:00,74.97,75.22,74.96,75.16,51002.0,58.9066,59.103,58.8987,59.0559,51002.0
2016-07-19 14:30:00,75.15,75.17,75.1,75.1,31636.0,59.048,59.0637,59.0087,59.0087,31636.0
2016-07-19 15:00:00,75.11,75.16,75.1,75.14,26703.0,59.0166,59.0559,59.0087,59.0402,26703.0
2016-07-19 15:30:00,75.14,75.18,75.13,75.17,47636.0,59.0402,59.0716,59.0323,59.0637,47636.0
2016-07-20 09:30:00,75.21,75.38,74.99,75.0,25453.0,59.0952,59.2287,58.9223,58.9302,25453.0
2016-07-20 10:00:00,75.0,75.34,74.89,75.34,39376.0,58.9302,59.1973,58.8437,59.1973,39376.0
2016-07-20 10:30:00,75.34,75.36,75.1,75.1,18687.0,59.1973,59.213,59.0087,59.0087,18687.0
2016-07-20 11:00:00,75.13,75.2,75.09,75.19,9706.0,59.0323,59.0873,59.0009,59.0795,9706.0
2016-07-20 11:30:00,75.2,75.24,75.1,75.1,12892.0,59.0873,59.1187,59.0087,59.0087,12892.0
2016-07-20 12:00:00,75.09,75.1,75.0,75.0,9321.0,59.0009,59.0087,58.9302,58.9302,9321.0
2016-07-20 12:30:00,75.0,75.0,74.88,74.92,16306.0,58.9302,58.9302,58.8359,58.8673,16306.0
2016-07-20 13:00:00,74.91,74.93,74.83,74.88,9354.0,58.8594,58.8752,58.7966,58.8359,9354.0
2016-07-20 13:30:00,74.89,74.94,74.86,74.9,13733.0,58.8437,58.883,58.8202,58.8516,13733.0
2016-07-20 14:00:00,74.91,74.91,74.81,74.86,23468.0,58.8594,58.8594,58.7809,58.8202,23468.0
2016-07-20 14:30:00,74.85,74.99,74.83,74.95,33434.0,58.8123,58.9223,58.7966,58.8909,33434.0
2016-07-20 15:00:00,74.94,75.02,74.91,74.93,40066.0,58.883,58.9459,58.8594,58.8752,40066.0
2016-07-20 15:30:00,74.94,75.01,74.89,74.91,60447.0,58.883,58.938,58.8437,58.8594,60447.0
2016-07-21 09:30:00,74.6,75.0,74.42,74.5,31403.0,58.6159,58.9302,58.4744,58.5373,31403.0
2016-07-21 10:00:00,74.54,74.55,74.39,74.49,20671.0,58.5687,58.5766,58.4509,58.5294,20671.0
2016-07-21 10:30:00,74.45,74.46,74.36,74.38,28333.0,58.498,58.5059,58.4273,58.443,28333.0
2016-07-21 11:00:00,74.39,74.39,74.25,74.31,13524.0,58.4509,58.4509,58.3409,58.388,13524.0
2016-07-21 11:30:00,74.31,74.31,74.12,74.15,14849.0,58.388,58.388,58.2387,58.2623,14849.0
2016-07-21 12:00:00,74.14,74.2,74.05,74.06,30040.0,58.2544,58.3016,58.1837,58.1916,30040.0
2016-07-21 12:30:00,74.06,74.07,73.95,73.98,59893.0,58.1916,58.1994,58.1051,58.1287,59893.0
2016-07-21 13:00:00,73.98,74.1,73.97,73.98,39636.0,58.1287,58.223,58.1209,58.1287,39636.0
2016-07-21 13:30:00,73.98,74.0,73.94,73.96,27413.0,58.1287,58.1444,58.0973,58.113,27413.0
2016-07-21 14:00:00,73.96,73.97,73.88,73.93,27448.0,58.113,58.1209,58.0501,58.0894,27448.0
2016-07-21 14:30:00,73.92,73.98,73.9,73.95,24427.0,58.0816,58.1287,58.0659,58.1051,24427.0
2016-07-21 15:00:00,73.96,74.0,73.89,74.0,24647.0,58.113,58.1444,58.058,58.1444,24647.0
2016-07-21 15:30:00,74.0,74.09,73.98,74.06,94939.0,58.1444,58.2151,58.1287,58.1916,94939.0
2016-07-22 09:30:00,74.26,74.57,74.06,74.47,34107.0,58.3487,58.5923,58.1916,58.5137,34107.0
2016-07-22 10:00:00,74.47,74.55,74.47,74.54,13273.0,58.5137,58.5766,58.5137,58.5687,13273.0
2016-07-22 10:30:00,74.59,74.69,74.57,74.61,14697.0,58.608,58.6866,58.5923,58.6237,14697.0
2016-07-22 11:00:00,74.63,74.64,74.52,74.56,11031.0,58.6394,58.6473,58.553,58.5844,11031.0
2016-07-22 11:30:00,74.57,74.67,74.48,74.67,8849.0,58.5923,58.6709,58.5216,58.6709,8849.0
2016-07-22 12:00:00,74.67,74.71,74.6,74.71,11964.0,58.6709,58.7023,58.6159,58.7023,11964.0
2016-07-22 12:30:00,74.72,74.75,74.64,74.73,11188.0,58.7102,58.7337,58.6473,58.718,11188.0
2016-07-22 13:00:00,74.72,74.76,74.68,74.73,13347.0,58.7102,58.7416,58.6787,58.718,13347.0
2016-07-22 13:30:00,74.73,74.73,74.63,74.69,23785.0,58.718,58.718,58.6394,58.6866,23785.0
2016-07-22 14:00:00,74.69,74.77,74.69,74.74,14525.0,58.6866,58.7494,58.6866,58.7259,14525.0
2016-07-22 14:30:00,74.75,74.8,74.74,74.76,29261.0,58.7337,58.773,58.7259,58.7416,29261.0
2016-07-22 15:00:00,74.76,74.83,74.74,74.8,15070.0,58.7416,58.7966,58.7259,58.773,15070.0
2016-07-22 15:30:00,74.8,74.9,74.79,74.9,64289.0,58.773,58.8516,58.7652,58.8516,64289.0
2016-07-25 09:30:00,74.65,74.84,74.55,74.74,30715.0,58.6552,58.8044,58.5766,58.7259,30715.0
2016-07-25 10:00:00,74.73,74.76,74.56,74.59,12146.0,58.718,58.7416,58.5844,58.608,12146.0
2016-07-25 10:30:00,74.58,74.78,74.58,74.7,33091.0,58.6002,58.7573,58.6002,58.6944,33091.0
2016-07-25 11:00:00,74.71,74.74,74.62,74.74,16028.0,58.7023,58.7259,58.6316,58.7259,16028.0
2016-07-25 11:30:00,74.72,74.77,74.63,74.75,13345.0,58.7102,58.7494,58.6394,58.7337,13345.0
2016-07-25 12:00:00,74.73,74.8,74.71,74.76,9274.0,58.718,58.773,58.7023,58.7416,9274.0
2016-07-25 12:30:00,74.78,74.86,74.76,74.84,23298.0,58.7573,58.8202,58.7416,58.8044,23298.0
2016-07-25 13:00:00,74.83,74.83,74.72,74.82,13772.0,58.7966,58.7966,58.7102,58.7887,13772.0
2016-07-25 13:30:00,74.83,74.86,74.75,74.85,19369.0,58.7966,58.8202,58.7337,58.8123,19369.0
2016-07-25 14:00:00,74.85,74.95,74.76,74.77,63467.0,58.8123,58.8909,58.7416,58.7494,63467.0
2016-07-25 14:30:00,74.77,74.84,74.75,74.8,22383.0,58.7494,58.8044,58.7337,58.773,22383.0
2016-07-25 15:00:00,74.8,74.86,74.76,74.86,33406.0,58.773,58.8202,58.7416,58.8202,33406.0
2016-07-25 15:30:00,74.86,74.99,74.85,74.93,95104.0,58.8202,58.9223,58.8123,58.8752,95104.0
2016-07-26 09:30:00,74.9,75.29,74.87,74.93,82468.0,58.8516,59.158,58.828,58.8752,82468.0
2016-07-26 10:00:00,74.94,75.03,74.86,74.89,27721.0,58.883,58.9537,58.8202,58.8437,27721.0
2016-07-26 10:30:00,74.89,74.96,74.68,74.68,36815.0,58.8437,58.8987,58.6787,58.6787,36815.0
2016-07-26 11:00:00,74.67,74.72,74.55,74.71,43596.0,58.6709,58.7102,58.5766,58.7023,43596.0
2016-07-26 11:30:00,74.7,74.78,74.53,74.77,27192.0,58.6944,58.7573,58.5609,58.7494,27192.0
2016-07-26 12:00:00,74.76,74.87,74.65,74.87,16074.0,58.7416,58.828,58.6552,58.828,16074.0
2016-07-26 12:30:00,74.86,74.87,74.79,74.84,18496.0,58.8202,58.828,58.7652,58.8044,18496.0
2016-07-26 13:00:00,74.81,74.83,74.62,74.63,17023.0,58.7809,58.7966,58.6316,58.6394,17023.0
2016-07-26 13:30:00,74.64,74.72,74.6,74.64,27072.0,58.6473,58.7102,58.6159,58.6473,27072.0
2016-07-26 14:00:00,74.64,74.7,74.51,74.61,28397.0,58.6473,58.6944,58.5452,58.6237,28397.0
2016-07-26 14:30:00,74.62,74.68,74.48,74.49,30296.0,58.6316,58.6787,58.5216,58.5294,30296.0
2016-07-26 15:00:00,74.5,74.65,74.5,74.63,39074.0,58.5373,58.6552,58.5373,58.6394,39074.0
2016-07-26 15:30:00,74.63,74.89,74.61,74.89,107030.0,58.6394,58.8437,58.6237,58.8437,107030.0
2016-07-27 09:30:00,74.88,75.24,74.12,74.61,59795.0,58.8359,59.1187,58.2387,58.6237,59795.0
2016-07-27 10:00:00,74.63,74.95,74.63,74.93,47040.0,58.6394,58.8909,58.6394,58.8752,47040.0
2016-07-27 10:30:00,74.94,75.04,74.77,74.77,55974.0,58.883,58.9616,58.7494,58.7494,55974.0
2016-07-27 11:00:00,74.79,74.85,74.54,74.84,36585.0,58.7652,58.8123,58.5687,58.8044,36585.0
2016-07-27 11:30:00,74.85,74.85,74.55,74.55,21624.0,58.8123,58.8123,58.5766,58.5766,21624.0
2016-07-27 12:00:00,74.53,74.71,74.51,74.58,18230.0,58.5609,58.7023,58.5452,58.6002,18230.0
2016-07-27 12:30:00,74.58,74.7,74.57,74.69,16175.0,58.6002,58.6944,58.5923,58.6866,16175.0
2016-07-27 13:00:00,74.68,74.68,74.55,74.56,10841.0,58.6787,58.6787,58.5766,58.5844,10841.0
2016-07-27 13:30:00,74.56,74.69,74.53,74.69,35157.0,58.5844,58.6866,58.5609,58.6866,35157.0
2016-07-27 14:00:00,74.67,74.96,74.54,74.77,28657.0,58.6709,58.8987,58.5687,58.7494,28657.0
2016-07-27 14:30:00,74.75,74.86,74.71,74.8,26409.0,58.7337,58.8202,58.7023,58.773,26409.0
2016-07-27 15:00:00,74.8,74.96,74.79,74.82,43553.0,58.773,58.8987,58.7652,58.7887,43553.0
2016-07-27 15:30:00,74.82,74.97,74.72,74.85,75830.0,58.7887,58.9066,58.7102,58.8123,75830.0
2016-07-28 09:30:00,74.83,75.03,74.83,75.0,42719.0,58.7966,58.9537,58.7966,58.9302,42719.0
2016-07-28 10:00:00,75.0,75.23,74.94,74.97,27765.0,58.9302,59.1109,58.883,58.9066,27765.0
2016-07-28 10:30:00,74.97,75.0,74.85,74.93,18114.0,58.9066,58.9302,58.8123,58.8752,18114.0
2016-07-28 11:00:00,74.93,75.16,74.92,75.12,16266.0,58.8752,59.0559,58.8673,59.0244,16266.0
2016-07-28 11:30:00,75.11,75.11,74.97,75.04,12913.0,59.0166,59.0166,58.9066,58.9616,12913.0
2016-07-28 12:00:00,75.04,75.13,75.03,75.08,12031.0,58.9616,59.0323,58.9537,58.993,12031.0
2016-07-28 12:30:00,75.08,75.16,75.03,75.14,18687.0,58.993,59.0559,58.9537,59.0402,18687.0
2016-07-28 13:00:00,75.15,75.23,75.12,75.2,21564.0,59.048,59.1109,59.0244,59.0873,21564.0
2016-07-28 13:30:00,75.2,75.36,75.16,75.35,27401.0,59.0873,59.213,59.0559,59.2052,27401.0
2016-07-28 14:00:00,75.35,75.36,75.29,75.29,23519.0,59.2052,59.213,59.158,59.158,23519.0
2016-07-28 14:30:00,75.28,75.31,75.21,75.26,18886.0,59.1502,59.1737,59.0952,59.1345,18886.0
2016-07-28 15:00:00,75.26,75.35,75.26,75.29,32119.0,59.1345,59.2052,59.1345,59.158,32119.0
2016-07-28 15:30:00,75.3,75.34,75.2,75.24,93030.0,59.1659,59.1973,59.0873,59.1187,93030.0
2016-07-29 09:30:00,75.25,75.37,74.85,74.87,32599.0,59.1266,59.2209,58.8123,58.828,32599.0
2016-07-29 10:00:00,74.86,74.86,74.64,74.76,28974.0,58.8202,58.8202,58.6473,58.7416,28974.0
2016-07-29 10:30:00,74.79,75.13,74.79,75.08,20377.0,58.7652,59.0323,58.7652,58.993,20377.0
2016-07-29 11:00:00,75.08,75.12,74.98,75.01,22972.0,58.993,59.0244,58.9144,58.938,22972.0
2016-07-29 11:30:00,75.0,75.11,74.96,75.02,13780.0,58.9302,59.0166,58.8987,58.9459,13780.0
2016-07-29 12:00:00,75.01,75.14,75.0,75.02,21861.0,58.938,59.0402,58.9302,58.9459,21861.0
2016-07-29 12:30:00,75.02,75.05,74.95,74.96,20723.0,58.9459,58.9694,58.8909,58.8987,20723.0
2016-07-29 13:00:00,74.96,75.04,74.83,75.02,28778.0,58.8987,58.9616,58.7966,58.9459,28778.0
2016-07-29 13:30:00,75.03,75.1,75.01,75.02,21907.0,58.9537,59.0087,58.938,58.9459,21907.0
2016-07-29 14:00:00,75.02,75.02,74.95,74.98,23720.0,58.9459,58.9459,58.8909,58.9144,23720.0
2016-07-29 14:30:00,74.97,74.98,74.81,74.86,29096.0,58.9066,58.9144,58.7809,58.8202,29096.0
2016-07-29 15:00:00,74.86,74.86,74.78,74.81,40783.0,58.8202,58.8202,58.7573,58.7809,40783.0
2016-07-29 15:30:00,74.81,74.92,74.68,74.71,240515.0,58.7809,58.8673,58.6787,58.7023,240515.0
2016-08-01 09:30:00,74.64,74.89,74.64,74.87,19929.0,58.6473,58.8437,58.6473,58.828,19929.0
2016-08-01 10:00:00,74.93,74.96,74.68,74.81,14506.0,58.8752,58.8987,58.6787,58.7809,14506.0
2016-08-01 10:30:00,74.82,74.89,74.78,74.87,20426.0,58.7887,58.8437,58.7573,58.828,20426.0
2016-08-01 11:00:00,74.87,75.0,74.87,74.99,18130.0,58.828,58.9302,58.828,58.9223,18130.0
2016-08-01 11:30:00,74.98,75.02,74.8,74.84,27920.0,58.9144,58.9459,58.773,58.8044,27920.0
2016-08-01 12:00:00,74.83,74.86,74.67,74.73,16426.0,58.7966,58.8202,58.6709,58.718,16426.0
2016-08-01 12:30:00,74.73,74.82,74.71,74.75,15386.0,58.718,58.7887,58.7023,58.7337,15386.0
2016-08-01 13:00:00,74.76,74.79,74.66,74.72,16417.0,58.7416,58.7652,58.663,58.7102,16417.0
2016-08-01 13:30:00,74.72,74.85,74.62,74.83,22208.0,58.7102,58.8123,58.6316,58.7966,22208.0
2016-08-01 14:00:00,74.83,74.86,74.7,74.8,19429.0,58.7966,58.8202,58.6944,58.773,19429.0
2016-08-01 14:30:00,74.8,75.04,74.8,75.02,45137.0,58.773,58.9616,58.773,58.9459,45137.0
2016-08-01 15:00:00,75.02,75.06,74.89,74.9,41960.0,58.9459,58.9773,58.8437,58.8516,41960.0
2016-08-01 15:30:00,74.89,75.08,74.89,75.08,140909.0,58.8437,58.993,58.8437,58.993,140909.0
2016-08-02 09:30:00,75.14,75.21,74.9,75.18,34215.0,59.0402,59.0952,58.8516,59.0716,34215.0
2016-08-02 10:00:00,75.2,75.2,74.95,74.98,21031.0,59.0873,59.0873,58.8909,58.9144,21031.0
2016-08-02 10:30:00,74.99,75.06,74.92,74.99,25674.0,58.9223,58.9773,58.8673,58.9223,25674.0
2016-08-02 11:00:00,75.0,75.08,74.94,74.98,19541.0,58.9302,58.993,58.883,58.9144,19541.0
2016-08-02 11:30:00,75.0,75.01,74.87,74.92,20212.0,58.9302,58.938,58.828,58.8673,20212.0
2016-08-02 12:00:00,74.93,74.95,74.85,74.87,31806.0,58.8752,58.8909,58.8123,58.828,31806.0
2016-08-02 12:30:00,74.87,74.88,74.76,74.79,23110.0,58.828,58.8359,58.7416,58.7652,23110.0
2016-08-02 13:00:00,74.79,74.87,74.74,74.87,31056.0,58.7652,58.828,58.7259,58.828,31056.0
2016-08-02 13:30:00,74.86,74.87,74.75,74.79,16031.0,58.8202,58.828,58.7337,58.7652,16031.0
2016-08-02 14:00:00,74.79,74.86,74.76,74.8,30722.0,58.7652,58.8202,58.7416,58.773,30722.0
2016-08-02 14:30:00,74.8,74.83,74.74,74.76,23994.0,58.773,58.7966,58.7259,58.7416,23994.0
2016-08-02 15:00:00,74.77,74.83,74.74,74.8,23974.0,58.7494,58.7966,58.7259,58.773,23974.0
2016-08-02 15:30:00,74.8,74.92,74.79,74.89,85768.0,58.773,58.8673,58.7652,58.8437,85768.0
2016-08-03 09:30:00,75.05,75.33,74.62,74.62,34254.0,58.9694,59.1895,58.6316,58.6316,34254.0
2016-08-03 10:00:00,74.67,74.91,74.62,74.81,41804.0,58.6709,58.8594,58.6316,58.7809,41804.0
2016-08-03 10:30:00,74.81,74.93,74.81,74.91,11116.0,58.7809,58.8752,58.7809,58.8594,11116.0
2016-08-03 11:00:00,74.91,74.96,74.83,74.88,15653.0,58.8594,58.8987,58.7966,58.8359,15653.0
2016-08-03 11:30:00,74.9,74.92,74.84,74.87,12041.0,58.8516,58.8673,58.8044,58.828,12041.0
2016-08-03 12:00:00,74.89,75.02,74.86,74.91,13860.0,58.8437,58.9459,58.8202,58.8594,13860.0
2016-08-03 12:30:00,74.9,75.01,74.85,74.96,16034.0,58.8516,58.938,58.8123,58.8987,16034.0
2016-08-03 13:00:00,74.95,74.99,74.9,74.99,11240.0,58.8909,58.9223,58.8516,58.9223,11240.0
2016-08-03 13:30:00,74.98,74.99,74.89,74.95,14078.0,58.9144,58.9223,58.8437,58.8909,14078.0
2016-08-03 14:00:00,74.95,75.0,74.85,74.86,18614.0,58.8909,58.9302,58.8123,58.8202,18614.0
2016-08-03 14:30:00,74.83,74.96,74.83,74.89,21661.0,58.7966,58.8987,58.7966,58.8437,21661.0
2016-08-03 15:00:00,74.89,74.96,74.83,74.95,21832.0,58.8437,58.8987,58.7966,58.8909,21832.0
2016-08-03 15:30:00,74.95,75.07,74.81,75.07,98127.0,58.8909,58.9852,58.7809,58.9852,98127.0
2016-08-04 09:30:00,74.92,75.2,74.88,75.01,26347.0,58.8673,59.0873,58.8359,58.938,26347.0
2016-08-04 10:00:00,75.03,75.25,74.95,74.97,19518.0,58.9537,59.1266,58.8909,58.9066,19518.0
2016-08-04 10:30:00,74.98,75.17,74.97,75.13,14084.0,58.9144,59.0637,58.9066,59.0323,14084.0
2016-08-04 11:00:00,75.1,75.25,75.09,75.18,12964.0,59.0087,59.1266,59.0009,59.0716,12964.0
2016-08-04 11:30:00,75.16,75.22,75.1,75.13,13648.0,59.0559,59.103,59.0087,59.0323,13648.0
2016-08-04 12:00:00,75.13,75.16,74.99,75.0,10937.0,59.0323,59.0559,58.9223,58.9302,10937.0
2016-08-04 12:30:00,75.01,75.04,74.92,74.92,17313.0,58.938,58.9616,58.8673,58.8673,17313.0
2016-08-04 13:00:00,74.91,75.11,74.91,75.11,18591.0,58.8594,59.0166,58.8594,59.0166,18591.0
2016-08-04 13:30:00,75.1,75.1,74.96,74.98,14968.0,59.0087,59.0087,58.8987,58.9144,14968.0
2016-08-04 14:00:00,74.98,75.08,74.97,75.06,20912.0,58.9144,58.993,58.9066,58.9773,20912.0
2016-08-04 14:30:00,75.07,75.08,75.0,75.0,20948.0,58.9852,58.993,58.9302,58.9302,20948.0
2016-08-04 15:00:00,74.99,75.03,74.91,74.94,18670.0,58.9223,58.9537,58.8594,58.883,18670.0
2016-08-04 15:30:00,74.94,75.1,74.94,75.08,71323.0,58.883,59.0087,58.883,58.993,71323.0
2016-08-05 09:30:00,75.3,75.65,75.17,75.51,24043.0,59.1659,59.4409,59.0637,59.3309,24043.0
2016-08-05 10:00:00,75.49,75.5,75.36,75.45,14965.0,59.3152,59.323,59.213,59.2837,14965.0
2016-08-05 10:30:00,75.48,75.6,75.45,75.53,11155.0,59.3073,59.4016,59.2837,59.3466,11155.0
2016-08-05 11:00:00,75.54,75.73,75.54,75.66,14327.0,59.3545,59.5037,59.3545,59.4487,14327.0
2016-08-05 11:30:00,75.66,75.8,75.65,75.67,14993.0,59.4487,59.5587,59.4409,59.4566,14993.0
2016-08-05 12:00:00,75.64,75.77,75.64,75.77,9944.0,59.433,59.5352,59.433,59.5352,9944.0
2016-08-05 12:30:00,75.76,75.76,75.59,75.62,10305.0,59.5273,59.5273,59.3937,59.4173,10305.0
2016-08-05 13:00:00,75.61,75.62,75.57,75.62,14387.0,59.4095,59.4173,59.378,59.4173,14387.0
2016-08-05 13:30:00,75.63,75.72,75.62,75.71,34717.0,59.4252,59.4959,59.4173,59.488,34717.0
2016-08-05 14:00:00,75.73,75.74,75.69,75.7,19302.0,59.5037,59.5116,59.4723,59.4802,19302.0
2016-08-05 14:30:00,75.7,75.86,75.69,75.85,35512.0,59.4802,59.6059,59.4723,59.598,35512.0
2016-08-05 15:00:00,75.83,75.91,75.83,75.86,48709.0,59.5823,59.6452,59.5823,59.6059,48709.0
2016-08-05 15:30:00,75.86,75.95,75.84,75.95,167673.0,59.6059,59.6766,59.5902,59.6766,167673.0
2016-08-08 09:30:00,76.24,76.28,75.74,75.97,32540.0,59.9045,59.9359,59.5116,59.6923,32540.0
2016-08-08 10:00:00,75.98,76.12,75.8,75.88,19572.0,59.7002,59.8102,59.5587,59.6216,19572.0
2016-08-08 10:30:00,75.87,75.9,75.75,75.78,13505.0,59.6138,59.6373,59.5195,59.543,13505.0
2016-08-08 11:00:00,75.76,75.9,75.74,75.8,10041.0,59.5273,59.6373,59.5116,59.5587,10041.0
2016-08-08 11:30:00,75.79,75.87,75.75,75.81,10614.0,59.5509,59.6138,59.5195,59.5666,10614.0
2016-08-08 12:00:00,75.81,75.81,75.72,75.76,6329.0,59.5666,59.5666,59.4959,59.5273,6329.0
2016-08-08 12:30:00,75.76,75.81,75.74,75.76,10288.0,59.5273,59.5666,59.5116,59.5273,10288.0
2016-08-08 13:00:00,75.75,75.88,75.71,75.87,8952.0,59.5195,59.6216,59.488,59.6138,8952.0
2016-08-08 13:30:00,75.89,75.94,75.86,75.92,19111.0,59.6295,59.6688,59.6059,59.653,19111.0
2016-08-08 14:00:00,75.92,75.93,75.8,75.81,16774.0,59.653,59.6609,59.5587,59.5666,16774.0
2016-08-08 14:30:00,75.82,75.88,75.81,75.85,16348.0,59.5745,59.6216,59.5666,59.598,16348.0
2016-08-08 15:00:00,75.85,76.0,75.85,76.0,15453.0,59.598,59.7159,59.598,59.7159,15453.0
2016-08-08 15:30:00,75.99,76.04,75.94,76.0,75230.0,59.708,59.7473,59.6688,59.7159,75230.0
2016-08-09 09:30:00,75.88,76.17,75.63,75.95,28028.0,59.6216,59.8495,59.4252,59.6766,28028.0
2016-08-09 10:00:00,75.97,76.06,75.95,76.03,40949.0,59.6923,59.763,59.6766,59.7395,40949.0
2016-08-09 10:30:00,76.05,76.17,76.02,76.13,14365.0,59.7552,59.8495,59.7316,59.818,14365.0
2016-08-09 11:00:00,76.09,76.15,76.07,76.11,14053.0,59.7866,59.8338,59.7709,59.8023,14053.0
2016-08-09 11:30:00,76.11,76.14,76.07,76.11,20538.0,59.8023,59.8259,59.7709,59.8023,20538.0
2016-08-09 12:00:00,76.12,76.14,76.04,76.04,12032.0,59.8102,59.8259,59.7473,59.7473,12032.0
2016-08-09 12:30:00,76.03,76.05,75.93,76.04,15195.0,59.7395,59.7552,59.6609,59.7473,15195.0
2016-08-09 13:00:00,76.05,76.16,76.05,76.12,16641.0,59.7552,59.8416,59.7552,59.8102,16641.0
2016-08-09 13:30:00,76.14,76.17,76.05,76.17,16779.0,59.8259,59.8495,59.7552,59.8495,16779.0
2016-08-09 14:00:00,76.17,76.18,75.98,76.03,32407.0,59.8495,59.8573,59.7002,59.7395,32407.0
2016-08-09 14:30:00,76.04,76.08,75.96,76.08,44751.0,59.7473,59.7788,59.6845,59.7788,44751.0
2016-08-09 15:00:00,76.07,76.08,75.98,76.01,38857.0,59.7709,59.7788,59.7002,59.7238,38857.0
2016-08-09 15:30:00,76.0,76.04,75.94,75.95,116080.0,59.7159,59.7473,59.6688,59.6766,116080.0
2016-08-10 09:30:00,76.0,76.1,75.87,75.89,17728.0,59.7159,59.7945,59.6138,59.6295,17728.0
2016-08-10 10:00:00,75.93,75.97,75.87,75.96,14163.0,59.6609,59.6923,59.6138,59.6845,14163.0
2016-08-10 10:30:00,75.97,76.06,75.85,75.93,25996.0,59.6923,59.763,59.598,59.6609,25996.0
2016-08-10 11:00:00,75.95,76.02,75.74,75.75,14272.0,59.6766,59.7316,59.5116,59.5195,14272.0
2016-08-10 11:30:00,75.77,75.92,75.74,75.85,9586.0,59.5352,59.653,59.5116,59.598,9586.0
2016-08-10 12:00:00,75.84,75.92,75.82,75.92,13957.0,59.5902,59.653,59.5745,59.653,13957.0
2016-08-10 12:30:00,75.92,76.01,75.91,75.98,16428.0,59.653,59.7238,59.6452,59.7002,16428.0
2016-08-10 13:00:00,75.98,76.04,75.93,75.98,11010.0,59.7002,59.7473,59.6609,59.7002,11010.0
2016-08-10 13:30:00,75.99,76.0,75.94,75.94,26213.0,59.708,59.7159,59.6688,59.6688,26213.0
2016-08-10 14:00:00,75.95,76.0,75.88,75.91,10465.0,59.6766,59.7159,59.6216,59.6452,10465.0
2016-08-10 14:30:00,75.92,75.99,75.9,75.94,11431.0,59.653,59.708,59.6373,59.6688,11431.0
2016-08-10 15:00:00,75.94,76.0,75.89,75.97,29826.0,59.6688,59.7159,59.6295,59.6923,29826.0
2016-08-10 15:30:00,75.97,76.05,75.95,76.0,54651.0,59.6923,59.7552,59.6766,59.7159,54651.0
2016-08-11 09:30:00,76.23,76.23,75.86,75.99,20988.0,59.8966,59.8966,59.6059,59.708,20988.0
2016-08-11 10:00:00,76.0,76.03,75.91,75.97,14527.0,59.7159,59.7395,59.6452,59.6923,14527.0
2016-08-11 10:30:00,76.01,76.1,75.99,76.08,15727.0,59.7238,59.7945,59.708,59.7788,15727.0
2016-08-11 11:00:00,76.08,76.09,75.93,75.94,14048.0,59.7788,59.7866,59.6609,59.6688,14048.0
2016-08-11 11:30:00,75.92,75.96,75.89,75.96,6686.0,59.653,59.6845,59.6295,59.6845,6686.0
2016-08-11 12:00:00,75.95,75.95,75.87,75.91,9093.0,59.6766,59.6766,59.6138,59.6452,9093.0
2016-08-11 12:30:00,75.9,75.96,75.89,75.93,4064.0,59.6373,59.6845,59.6295,59.6609,4064.0
2016-08-11 13:00:00,75.94,75.99,75.87,75.88,5141.0,59.6688,59.708,59.6138,59.6216,5141.0
2016-08-11 13:30:00,75.89,76.0,75.89,75.99,8871.0,59.6295,59.7159,59.6295,59.708,8871.0
2016-08-11 14:00:00,75.99,76.09,75.99,76.05,13828.0,59.708,59.7866,59.708,59.7552,13828.0
2016-08-11 14:30:00,76.04,76.05,75.95,76.0,16217.0,59.7473,59.7552,59.6766,59.7159,16217.0
2016-08-11 15:00:00,76.02,76.05,75.97,75.98,14449.0,59.7316,59.7552,59.6923,59.7002,14449.0
2016-08-11 15:30:00,75.98,76.08,75.96,76.04,109188.0,59.7002,59.7788,59.6845,59.7473,109188.0
2016-08-12 09:30:00,75.86,75.92,75.72,75.81,19463.0,59.6059,59.653,59.4959,59.5666,19463.0
2016-08-12 10:00:00,75.83,75.98,75.8,75.89,10807.0,59.5823,59.7002,59.5587,59.6295,10807.0
2016-08-12 10:30:00,75.88,75.89,75.72,75.89,11605.0,59.6216,59.6295,59.4959,59.6295,11605.0
2016-08-12 11:00:00,75.89,75.94,75.85,75.93,8863.0,59.6295,59.6688,59.598,59.6609,8863.0
2016-08-12 11:30:00,75.93,75.95,75.86,75.86,8700.0,59.6609,59.6766,59.6059,59.6059,8700.0
2016-08-12 12:00:00,75.89,75.95,75.88,75.92,7282.0,59.6295,59.6766,59.6216,59.653,7282.0
2016-08-12 12:30:00,75.92,75.92,75.86,75.87,6280.0,59.653,59.653,59.6059,59.6138,6280.0
2016-08-12 13:00:00,75.87,75.87,75.78,75.81,6580.0,59.6138,59.6138,59.543,59.5666,6580.0
2016-08-12 13:30:00,75.81,75.83,75.74,75.81,6700.0,59.5666,59.5823,59.5116,59.5666,6700.0
2016-08-12 14:00:00,75.81,75.88,75.8,75.86,13998.0,59.5666,59.6216,59.5587,59.6059,13998.0
2016-08-12 14:30:00,75.86,75.93,75.85,75.87,11160.0,59.6059,59.6609,59.598,59.6138,11160.0
2016-08-12 15:00:00,75.87,75.88,75.8,75.82,14526.0,59.6138,59.6216,59.5587,59.5745,14526.0
2016-08-12 15:30:00,75.82,75.85,75.78,75.81,40802.0,59.5745,59.598,59.543,59.5666,40802.0
2016-08-15 09:30:00,75.66,75.82,75.53,75.63,19659.0,59.4487,59.5745,59.3466,59.4252,19659.0
2016-08-15 10:00:00,75.72,75.93,75.64,75.9,18420.0,59.4959,59.6609,59.433,59.6373,18420.0
2016-08-15 10:30:00,75.91,75.98,75.9,75.93,16101.0,59.6452,59.7002,59.6373,59.6609,16101.0
2016-08-15 11:00:00,75.94,75.95,75.8,75.83,10592.0,59.6688,59.6766,59.5587,59.5823,10592.0
2016-08-15 11:30:00,75.83,75.92,75.82,75.83,17221.0,59.5823,59.653,59.5745,59.5823,17221.0
2016-08-15 12:00:00,75.83,75.94,75.83,75.92,20048.0,59.5823,59.6688,59.5823,59.653,20048.0
2016-08-15 12:30:00,75.92,75.92,75.84,75.87,11758.0,59.653,59.653,59.5902,59.6138,11758.0
2016-08-15 13:00:00,75.87,75.88,75.81,75.84,11623.0,59.6138,59.6216,59.5666,59.5902,11623.0
2016-08-15 13:30:00,75.86,75.86,75.79,75.83,22871.0,59.6059,59.6059,59.5509,59.5823,22871.0
2016-08-15 14:00:00,75.82,75.93,75.8,75.92,18610.0,59.5745,59.6609,59.5587,59.653,18610.0
2016-08-15 14:30:00,75.92,76.01,75.9,76.01,16156.0,59.653,59.7238,59.6373,59.7238,16156.0
2016-08-15 15:00:00,76.01,76.05,75.96,76.05,19890.0,59.7238,59.7552,59.6845,59.7552,19890.0
2016-08-15 15:30:00,76.04,76.07,75.96,75.97,46223.0,59.7473,59.7709,59.6845,59.6923,46223.0
2016-08-16 09:30:00,75.66,75.94,75.5,75.6,17845.0,59.4487,59.6688,59.323,59.4016,17845.0
2016-08-16 10:00:00,75.6,75.8,75.58,75.77,5242.0,59.4016,59.5587,59.3859,59.5352,5242.0
2016-08-16 10:30:00,75.77,75.81,75.69,75.74,11206.0,59.5352,59.5666,59.4723,59.5116,11206.0
2016-08-16 11:00:00,75.74,75.8,75.68,75.74,7804.0,59.5116,59.5587,59.4645,59.5116,7804.0
2016-08-16 11:30:00,75.76,75.77,75.65,75.66,8285.0,59.5273,59.5352,59.4409,59.4487,8285.0
2016-08-16 12:00:00,75.66,75.66,75.59,75.6,8430.0,59.4487,59.4487,59.3937,59.4016,8430.0
2016-08-16 12:30:00,75.6,75.61,75.5,75.56,14359.0,59.4016,59.4095,59.323,59.3702,14359.0
2016-08-16 13:00:00,75.56,75.59,75.46,75.49,7555.0,59.3702,59.3937,59.2916,59.3152,7555.0
2016-08-16 13:30:00,75.48,75.6,75.47,75.59,8067.0,59.3073,59.4016,59.2995,59.3937,8067.0
2016-08-16 14:00:00,75.61,75.65,75.56,75.65,14467.0,59.4095,59.4409,59.3702,59.4409,14467.0
2016-08-16 14:30:00,75.64,75.64,75.53,75.6,16476.0,59.433,59.433,59.3466,59.4016,16476.0
2016-08-16 15:00:00,75.6,75.62,75.58,75.58,12437.0,59.4016,59.4173,59.3859,59.3859,12437.0
2016-08-16 15:30:00,75.58,75.59,75.33,75.33,76574.0,59.3859,59.3937,59.1895,59.1895,76574.0
2016-08-17 09:30:00,75.05,75.33,75.03,75.04,26257.0,58.9694,59.1895,58.9537,58.9616,26257.0
2016-08-17 10:00:00,75.03,75.25,75.0,75.08,9571.0,58.9537,59.1266,58.9302,58.993,9571.0
2016-08-17 10:30:00,75.1,75.27,75.08,75.21,11178.0,59.0087,59.1423,58.993,59.0952,11178.0
2016-08-17 11:00:00,75.2,75.26,75.1,75.1,7004.0,59.0873,59.1345,59.0087,59.0087,7004.0
2016-08-17 11:30:00,75.09,75.11,75.06,75.09,6322.0,59.0009,59.0166,58.9773,59.0009,6322.0
2016-08-17 12:00:00,75.11,75.15,75.07,75.14,4664.0,59.0166,59.048,58.9852,59.0402,4664.0
2016-08-17 12:30:00,75.14,75.4,75.13,75.36,8663.0,59.0402,59.2445,59.0323,59.213,8663.0
2016-08-17 13:00:00,75.33,75.36,75.23,75.24,5823.0,59.1895,59.213,59.1109,59.1187,5823.0
2016-08-17 13:30:00,75.24,75.38,75.24,75.26,9186.0,59.1187,59.2287,59.1187,59.1345,9186.0
2016-08-17 14:00:00,75.22,75.45,75.18,75.4,18404.0,59.103,59.2837,59.0716,59.2445,18404.0
2016-08-17 14:30:00,75.41,75.46,75.33,75.42,10649.0,59.2523,59.2916,59.1895,59.2602,10649.0
2016-08-17 15:00:00,75.41,75.42,75.31,75.41,14025.0,59.2523,59.2602,59.1737,59.2523,14025.0
2016-08-17 15:30:00,75.41,75.47,75.36,75.43,37417.0,59.2523,59.2995,59.213,59.268,37417.0
2016-08-18 09:30:00,75.45,75.76,75.45,75.55,14925.0,59.2837,59.5273,59.2837,59.3623,14925.0
2016-08-18 10:00:00,75.55,75.64,75.48,75.63,8575.0,59.3623,59.433,59.3073,59.4252,8575.0
2016-08-18 10:30:00,75.62,75.66,75.49,75.62,8111.0,59.4173,59.4487,59.3152,59.4173,8111.0
2016-08-18 11:00:00,75.6,75.72,75.58,75.66,7000.0,59.4016,59.4959,59.3859,59.4487,7000.0
2016-08-18 11:30:00,75.67,75.67,75.58,75.61,7558.0,59.4566,59.4566,59.3859,59.4095,7558.0
2016-08-18 12:00:00,75.62,75.62,75.53,75.54,6848.0,59.4173,59.4173,59.3466,59.3545,6848.0
2016-08-18 12:30:00,75.55,75.66,75.5,75.64,11109.0,59.3623,59.4487,59.323,59.433,11109.0
2016-08-18 13:00:00,75.65,75.79,75.65,75.77,8521.0,59.4409,59.5509,59.4409,59.5352,8521.0
2016-08-18 13:30:00,75.78,75.82,75.69,75.78,35067.0,59.543,59.5745,59.4723,59.543,35067.0
2016-08-18 14:00:00,75.79,75.96,75.79,75.96,16734.0,59.5509,59.6845,59.5509,59.6845,16734.0
2016-08-18 14:30:00,75.96,75.97,75.9,75.94,12308.0,59.6845,59.6923,59.6373,59.6688,12308.0
2016-08-18 15:00:00,75.95,76.02,75.95,75.98,14037.0,59.6766,59.7316,59.6766,59.7002,14037.0
2016-08-18 15:30:00,75.97,76.1,75.96,76.1,43886.0,59.6923,59.7945,59.6845,59.7945,43886.0
2016-08-19 09:30:00,75.97,76.09,75.24,75.27,70675.0,59.6923,59.7866,59.1187,59.1423,70675.0
2016-08-19 10:00:00,75.29,75.73,75.2,75.71,26435.0,59.158,59.5037,59.0873,59.488,26435.0
2016-08-19 10:30:00,75.73,75.74,75.53,75.57,11363.0,59.5037,59.5116,59.3466,59.378,11363.0
2016-08-19 11:00:00,75.58,75.77,75.58,75.74,10528.0,59.3859,59.5352,59.3859,59.5116,10528.0
2016-08-19 11:30:00,75.74,75.76,75.7,75.74,8525.0,59.5116,59.5273,59.4802,59.5116,8525.0
2016-08-19 12:00:00,75.76,75.79,75.71,75.77,11709.0,59.5273,59.5509,59.488,59.5352,11709.0
2016-08-19 12:30:00,75.78,75.78,75.65,75.68,11803.0,59.543,59.543,59.4409,59.4645,11803.0
2016-08-19 13:00:00,75.68,75.72,75.66,75.7,6944.0,59.4645,59.4959,59.4487,59.4802,6944.0
2016-08-19 13:30:00,75.71,75.82,75.66,75.8,10206.0,59.488,59.5745,59.4487,59.5587,10206.0
2016-08-19 14:00:00,75.82,75.85,75.8,75.83,24067.0,59.5745,59.598,59.5587,59.5823,24067.0
2016-08-19 14:30:00,75.83,75.99,75.83,75.99,15582.0,59.5823,59.708,59.5823,59.708,15582.0
2016-08-19 15:00:00,75.99,76.01,75.95,76.0,28968.0,59.708,59.7238,59.6766,59.7159,28968.0
2016-08-19 15:30:00,76.0,76.01,75.93,75.99,77712.0,59.7159,59.7238,59.6609,59.708,77712.0
2016-08-22 09:30:00,75.77,75.9,75.5,75.66,13526.0,59.5352,59.6373,59.323,59.4487,13526.0
2016-08-22 10:00:00,75.66,75.88,75.63,75.87,12007.0,59.4487,59.6216,59.4252,59.6138,12007.0
2016-08-22 10:30:00,75.87,75.9,75.82,75.89,9828.0,59.6138,59.6373,59.5745,59.6295,9828.0
2016-08-22 11:00:00,75.91,75.98,75.85,75.85,6189.0,59.6452,59.7002,59.598,59.598,6189.0
2016-08-22 11:30:00,75.82,75.93,75.81,75.92,7671.0,59.5745,59.6609,59.5666,59.653,7671.0
2016-08-22 12:00:00,75.92,76.1,75.91,76.1,11344.0,59.653,59.7945,59.6452,59.7945,11344.0
2016-08-22 12:30:00,76.09,76.09,76.0,76.0,9813.0,59.7866,59.7866,59.7159,59.7159,9813.0
2016-08-22 13:00:00,76.0,76.01,75.87,75.89,17601.0,59.7159,59.7238,59.6138,59.6295,17601.0
2016-08-22 13:30:00,75.85,76.03,75.84,76.03,16781.0,59.598,59.7395,59.5902,59.7395,16781.0
2016-08-22 14:00:00,76.03,76.06,75.87,75.87,26006.0,59.7395,59.763,59.6138,59.6138,26006.0
2016-08-22 14:30:00,75.86,75.95,75.86,75.88,5004.0,59.6059,59.6766,59.6059,59.6216,5004.0
2016-08-22 15:00:00,75.88,75.92,75.87,75.87,6790.0,59.6216,59.653,59.6138,59.6138,6790.0
2016-08-22 15:30:00,75.89,76.01,75.86,76.0,67525.0,59.6295,59.7238,59.6059,59.7159,67525.0
2016-08-23 09:30:00,76.12,76.3,76.01,76.13,18368.0,59.8102,59.9516,59.7238,59.818,18368.0
2016-08-23 10:00:00,76.14,76.14,76.03,76.06,10638.0,59.8259,59.8259,59.7395,59.763,10638.0
2016-08-23 10:30:00,76.07,76.07,75.93,75.93,12318.0,59.7709,59.7709,59.6609,59.6609,12318.0
2016-08-23 11:00:00,75.95,75.98,75.9,75.9,7157.0,59.6766,59.7002,59.6373,59.6373,7157.0
2016-08-23 11:30:00,75.89,75.89,75.83,75.88,7360.0,59.6295,59.6295,59.5823,59.6216,7360.0
2016-08-23 12:00:00,75.88,75.92,75.82,75.92,9531.0,59.6216,59.653,59.5745,59.653,9531.0
2016-08-23 12:30:00,75.89,75.92,75.86,75.91,6638.0,59.6295,59.653,59.6059,59.6452,6638.0
2016-08-23 13:00:00,75.9,76.02,75.9,75.97,7620.0,59.6373,59.7316,59.6373,59.6923,7620.0
2016-08-23 13:30:00,75.97,76.01,75.94,76.0,9218.0,59.6923,59.7238,59.6688,59.7159,9218.0
2016-08-23 14:00:00,76.0,76.04,75.97,76.04,18844.0,59.7159,59.7473,59.6923,59.7473,18844.0
2016-08-23 14:30:00,76.03,76.05,75.95,75.95,9643.0,59.7395,59.7552,59.6766,59.6766,9643.0
2016-08-23 15:00:00,75.95,76.04,75.95,76.04,9875.0,59.6766,59.7473,59.6766,59.7473,9875.0
2016-08-23 15:30:00,76.05,76.06,75.97,75.98,55919.0,59.7552,59.763,59.6923,59.7002,55919.0
2016-08-24 09:30:00,76.0,76.08,75.71,75.87,27938.0,59.7159,59.7788,59.488,59.6138,27938.0
2016-08-24 10:00:00,75.94,76.02,75.89,75.99,10476.0,59.6688,59.7316,59.6295,59.708,10476.0
2016-08-24 10:30:00,75.97,76.07,75.78,75.88,20431.0,59.6923,59.7709,59.543,59.6216,20431.0
2016-08-24 11:00:00,75.89,76.01,75.81,75.99,25245.0,59.6295,59.7238,59.5666,59.708,25245.0
2016-08-24 11:30:00,75.97,76.01,75.89,75.96,12311.0,59.6923,59.7238,59.6295,59.6845,12311.0
2016-08-24 12:00:00,75.98,76.05,75.98,76.02,7740.0,59.7002,59.7552,59.7002,59.7316,7740.0
2016-08-24 12:30:00,76.02,76.03,75.98,76.02,12513.0,59.7316,59.7395,59.7002,59.7316,12513.0
2016-08-24 13:00:00,76.02,76.03,75.98,76.01,31355.0,59.7316,59.7395,59.7002,59.7238,31355.0
2016-08-24 13:30:00,76.01,76.03,75.99,76.01,16248.0,59.7238,59.7395,59.708,59.7238,16248.0
2016-08-24 14:00:00,76.02,76.07,75.99,76.06,22051.0,59.7316,59.7709,59.708,59.763,22051.0
2016-08-24 14:30:00,76.05,76.05,75.99,76.02,85480.0,59.7552,59.7552,59.708,59.7316,85480.0
2016-08-24 15:00:00,76.01,76.07,76.0,76.02,38797.0,59.7238,59.7709,59.7159,59.7316,38797.0
2016-08-24 15:30:00,76.01,76.07,75.95,76.06,76558.0,59.7238,59.7709,59.6766,59.763,76558.0
2016-08-25 09:30:00,76.08,76.19,75.17,76.18,16474.0,59.7788,59.8652,59.0637,59.8573,16474.0
2016-08-25 10:00:00,76.19,76.5,76.14,76.46,17107.0,59.8652,60.1088,59.8259,60.0773,17107.0
2016-08-25 10:30:00,76.49,76.78,76.46,76.73,21619.0,60.1009,60.3288,60.0773,60.2895,21619.0
2016-08-25 11:00:00,76.74,76.78,76.67,76.68,13732.0,60.2973,60.3288,60.2423,60.2502,13732.0
2016-08-25 11:30:00,76.68,76.72,76.65,76.66,22470.0,60.2502,60.2816,60.2266,60.2345,22470.0
2016-08-25 12:00:00,76.67,76.67,76.53,76.64,12236.0,60.2423,60.2423,60.1323,60.2188,12236.0
2016-08-25 12:30:00,76.66,76.81,76.65,76.8,12424.0,60.2345,60.3523,60.2266,60.3445,12424.0
2016-08-25 13:00:00,76.81,76.83,76.75,76.83,11041.0,60.3523,60.3681,60.3052,60.3681,11041.0
2016-08-25 13:30:00,76.84,76.87,76.75,76.85,15249.0,60.3759,60.3995,60.3052,60.3838,15249.0
2016-08-25 14:00:00,76.85,76.88,76.8,76.82,14529.0,60.3838,60.4073,60.3445,60.3602,14529.0
2016-08-25 14:30:00,76.82,76.86,76.78,76.86,26430.0,60.3602,60.3916,60.3288,60.3916,26430.0
2016-08-25 15:00:00,76.87,76.94,76.85,76.92,19462.0,60.3995,60.4545,60.3838,60.4388,19462.0
2016-08-25 15:30:00,76.91,76.93,76.8,76.9,54765.0,60.4309,60.4466,60.3445,60.4231,54765.0
2016-08-26 09:30:00,76.92,77.16,76.84,77.01,22152.0,60.4388,60.6273,60.3759,60.5095,22152.0
2016-08-26 10:00:00,76.93,77.22,76.83,77.12,30783.0,60.4466,60.6745,60.3681,60.5959,30783.0
2016-08-26 10:30:00,77.14,77.18,77.0,77.06,14063.0,60.6116,60.6431,60.5016,60.5488,14063.0
2016-08-26 11:00:00,77.08,77.16,77.05,77.08,20543.0,60.5645,60.6273,60.5409,60.5645,20543.0
2016-08-26 11:30:00,77.08,77.13,76.5,76.51,18153.0,60.5645,60.6038,60.1088,60.1166,18153.0
2016-08-26 12:00:00,76.49,76.5,76.21,76.36,11569.0,60.1009,60.1088,59.8809,59.9988,11569.0
2016-08-26 12:30:00,76.33,76.53,76.3,76.43,13940.0,59.9752,60.1323,59.9516,60.0538,13940.0
2016-08-26 13:00:00,76.43,76.47,76.26,76.3,10418.0,60.0538,60.0852,59.9202,59.9516,10418.0
2016-08-26 13:30:00,76.31,76.34,76.15,76.19,24555.0,59.9595,59.983,59.8338,59.8652,24555.0
2016-08-26 14:00:00,76.16,76.23,75.96,75.98,28976.0,59.8416,59.8966,59.6845,59.7002,28976.0
2016-08-26 14:30:00,75.98,76.07,75.91,76.07,22229.0,59.7002,59.7709,59.6452,59.7709,22229.0
2016-08-26 15:00:00,76.08,76.3,76.0,76.24,33312.0,59.7788,59.9516,59.7159,59.9045,33312.0
2016-08-26 15:30:00,76.25,76.34,76.19,76.19,91268.0,59.9123,59.983,59.8652,59.8652,91268.0
2016-08-29 09:30:00,76.19,76.91,76.19,76.86,18516.0,59.8652,60.4309,59.8652,60.3916,18516.0
2016-08-29 10:00:00,76.87,76.93,76.83,76.84,9426.0,60.3995,60.4466,60.3681,60.3759,9426.0
2016-08-29 10:30:00,76.85,76.92,76.85,76.91,11131.0,60.3838,60.4388,60.3838,60.4309,11131.0
2016-08-29 11:00:00,76.93,77.04,76.93,77.0,7180.0,60.4466,60.5331,60.4466,60.5016,7180.0
2016-08-29 11:30:00,76.98,77.14,76.97,77.1,21248.0,60.4859,60.6116,60.4781,60.5802,21248.0
2016-08-29 12:00:00,77.11,77.23,77.11,77.14,31980.0,60.5881,60.6824,60.5881,60.6116,31980.0
2016-08-29 12:30:00,77.12,77.18,77.11,77.17,7484.0,60.5959,60.6431,60.5881,60.6352,7484.0
2016-08-29 13:00:00,77.18,77.23,77.14,77.22,13667.0,60.6431,60.6824,60.6116,60.6745,13667.0
2016-08-29 13:30:00,77.23,77.39,77.23,77.37,30494.0,60.6824,60.8081,60.6824,60.7924,30494.0
2016-08-29 14:00:00,77.39,77.41,77.18,77.2,22349.0,60.8081,60.8238,60.6431,60.6588,22349.0
2016-08-29 14:30:00,77.2,77.34,77.18,77.31,27252.0,60.6588,60.7688,60.6431,60.7452,27252.0
2016-08-29 15:00:00,77.31,77.34,77.24,77.26,18901.0,60.7452,60.7688,60.6902,60.7059,18901.0
2016-08-29 15:30:00,77.25,77.37,77.19,77.36,57949.0,60.6981,60.7924,60.6509,60.7845,57949.0
2016-08-30 09:30:00,77.63,77.63,77.35,77.35,37082.0,60.9966,60.9966,60.7766,60.7766,37082.0
2016-08-30 10:00:00,77.38,77.48,77.18,77.19,22077.0,60.8002,60.8788,60.6431,60.6509,22077.0
2016-08-30 10:30:00,77.17,77.22,77.08,77.13,10965.0,60.6352,60.6745,60.5645,60.6038,10965.0
2016-08-30 11:00:00,77.13,77.29,77.12,77.28,22713.0,60.6038,60.7295,60.5959,60.7216,22713.0
2016-08-30 11:30:00,77.27,77.34,77.15,77.31,16560.0,60.7138,60.7688,60.6195,60.7452,16560.0
2016-08-30 12:00:00,77.33,77.35,77.21,77.23,16757.0,60.7609,60.7766,60.6666,60.6824,16757.0
2016-08-30 12:30:00,77.23,77.24,77.07,77.11,32196.0,60.6824,60.6902,60.5566,60.5881,32196.0
2016-08-30 13:00:00,77.1,77.22,77.08,77.09,7389.0,60.5802,60.6745,60.5645,60.5723,7389.0
2016-08-30 13:30:00,77.09,77.13,77.07,77.1,11847.0,60.5723,60.6038,60.5566,60.5802,11847.0
2016-08-30 14:00:00,77.09,77.09,76.96,77.05,14221.0,60.5723,60.5723,60.4702,60.5409,14221.0
2016-08-30 14:30:00,77.04,77.12,77.02,77.11,13421.0,60.5331,60.5959,60.5173,60.5881,13421.0
2016-08-30 15:00:00,77.11,77.33,77.08,77.3,27463.0,60.5881,60.7609,60.5645,60.7374,27463.0
2016-08-30 15:30:00,77.3,77.42,77.28,77.35,56338.0,60.7374,60.8316,60.7216,60.7766,56338.0
2016-08-31 09:30:00,77.16,77.19,76.96,77.19,41504.0,60.6273,60.6509,60.4702,60.6509,41504.0
2016-08-31 10:00:00,77.2,77.27,76.98,76.98,38311.0,60.6588,60.7138,60.4859,60.4859,38311.0
2016-08-31 10:30:00,76.98,77.05,76.87,76.9,18274.0,60.4859,60.5409,60.3995,60.4231,18274.0
2016-08-31 11:00:00,76.9,77.09,76.88,76.96,12423.0,60.4231,60.5723,60.4073,60.4702,12423.0
2016-08-31 11:30:00,76.97,77.09,76.93,77.05,19172.0,60.4781,60.5723,60.4466,60.5409,19172.0
2016-08-31 12:00:00,77.02,77.02,76.78,76.83,14632.0,60.5173,60.5173,60.3288,60.3681,14632.0
2016-08-31 12:30:00,76.82,76.89,76.74,76.8,11685.0,60.3602,60.4152,60.2973,60.3445,11685.0
2016-08-31 13:00:00,76.82,76.84,76.67,76.83,14500.0,60.3602,60.3759,60.2423,60.3681,14500.0
2016-08-31 13:30:00,76.84,77.0,76.82,76.97,21869.0,60.3759,60.5016,60.3602,60.4781,21869.0
2016-08-31 14:00:00,76.97,77.13,76.95,77.02,15339.0,60.4781,60.6038,60.4623,60.5173,15339.0
2016-08-31 14:30:00,77.03,77.03,76.95,76.98,12967.0,60.5252,60.5252,60.4623,60.4859,12967.0
2016-08-31 15:00:00,76.99,77.15,76.99,77.13,19505.0,60.4938,60.6195,60.4938,60.6038,19505.0
2016-08-31 15:30:00,77.14,77.21,77.08,77.1,52564.0,60.6116,60.6666,60.5645,60.5802,52564.0
2016-09-01 09:30:00,77.27,77.52,76.93,77.2,30351.0,60.7138,60.9102,60.4466,60.6588,30351.0
2016-09-01 10:00:00,77.19,77.42,77.01,77.01,20803.0,60.6509,60.8316,60.5095,60.5095,20803.0
2016-09-01 10:30:00,76.94,76.99,76.85,76.88,17338.0,60.4545,60.4938,60.3838,60.4073,17338.0
2016-09-01 11:00:00,76.86,76.93,76.78,76.89,12720.0,60.3916,60.4466,60.3288,60.4152,12720.0
2016-09-01 11:30:00,76.89,76.89,76.7,76.76,30961.0,60.4152,60.4152,60.2659,60.3131,30961.0
2016-09-01 12:00:00,76.8,77.19,76.8,77.17,8688.0,60.3445,60.6509,60.3445,60.6352,8688.0
2016-09-01 12:30:00,77.18,77.25,77.13,77.13,6914.0,60.6431,60.6981,60.6038,60.6038,6914.0
2016-09-01 13:00:00,77.15,77.32,77.12,77.32,16333.0,60.6195,60.7531,60.5959,60.7531,16333.0
2016-09-01 13:30:00,77.32,77.42,77.31,77.37,7920.0,60.7531,60.8316,60.7452,60.7924,7920.0
2016-09-01 14:00:00,77.38,77.38,77.14,77.27,31279.0,60.8002,60.8002,60.6116,60.7138,31279.0
2016-09-01 14:30:00,77.28,77.46,77.22,77.34,42172.0,60.7216,60.8631,60.6745,60.7688,42172.0
2016-09-01 15:00:00,77.37,77.39,77.2,77.34,14059.0,60.7924,60.8081,60.6588,60.7688,14059.0
2016-09-01 15:30:00,77.34,77.38,77.26,77.26,49191.0,60.7688,60.8002,60.7059,60.7059,49191.0
2016-09-02 09:30:00,77.4,77.73,77.35,77.56,28276.0,60.8159,61.0752,60.7766,60.9416,28276.0
2016-09-02 10:00:00,77.6,77.6,77.25,77.31,13923.0,60.9731,60.9731,60.6981,60.7452,13923.0
2016-09-02 10:30:00,77.32,77.42,77.23,77.3,17875.0,60.7531,60.8316,60.6824,60.7374,17875.0
2016-09-02 11:00:00,77.18,77.32,77.16,77.2,7454.0,60.6431,60.7531,60.6273,60.6588,7454.0
2016-09-02 11:30:00,77.17,77.29,77.17,77.26,14036.0,60.6352,60.7295,60.6352,60.7059,14036.0
2016-09-02 12:00:00,77.24,77.3,77.08,77.11,8610.0,60.6902,60.7374,60.5645,60.5881,8610.0
2016-09-02 12:30:00,77.11,77.22,77.11,77.16,8946.0,60.5881,60.6745,60.5881,60.6273,8946.0
2016-09-02 13:00:00,77.16,77.19,77.12,77.19,13957.0,60.6273,60.6509,60.5959,60.6509,13957.0
2016-09-02 13:30:00,77.18,77.32,77.18,77.3,13658.0,60.6431,60.7531,60.6431,60.7374,13658.0
2016-09-02 14:00:00,77.32,77.57,77.32,77.56,15746.0,60.7531,60.9495,60.7531,60.9416,15746.0
2016-09-02 14:30:00,77.57,77.75,77.57,77.75,14475.0,60.9495,61.0909,60.9495,61.0909,14475.0
2016-09-02 15:00:00,77.76,77.8,77.7,77.79,11053.0,61.0988,61.1302,61.0516,61.1224,11053.0
2016-09-02 15:30:00,77.79,77.89,77.77,77.85,54922.0,61.1224,61.2009,61.1066,61.1695,54922.0
2016-09-06 09:30:00,78.06,78.09,77.49,77.67,49492.0,61.3345,61.3581,60.8866,61.0281,49492.0
2016-09-06 10:00:00,77.65,77.67,77.34,77.38,22904.0,61.0124,61.0281,60.7688,60.8002,22904.0
2016-09-06 10:30:00,77.38,77.51,77.36,77.4,10476.0,60.8002,60.9024,60.7845,60.8159,10476.0
2016-09-06 11:00:00,77.42,77.54,77.29,77.48,10761.0,60.8316,60.9259,60.7295,60.8788,10761.0
2016-09-06 11:30:00,77.5,77.69,77.5,77.69,13999.0,60.8945,61.0438,60.8945,61.0438,13999.0
2016-09-06 12:00:00,77.7,77.74,77.67,77.69,10058.0,61.0516,61.0831,61.0281,61.0438,10058.0
2016-09-06 12:30:00,77.68,77.8,77.64,77.64,13593.0,61.0359,61.1302,61.0045,61.0045,13593.0
2016-09-06 13:00:00,77.64,77.7,77.57,77.69,7177.0,61.0045,61.0516,60.9495,61.0438,7177.0
2016-09-06 13:30:00,77.69,77.79,77.67,77.74,14380.0,61.0438,61.1224,61.0281,61.0831,14380.0
2016-09-06 14:00:00,77.75,77.76,77.66,77.72,12521.0,61.0909,61.0988,61.0202,61.0674,12521.0
2016-09-06 14:30:00,77.71,77.82,77.7,77.81,16204.0,61.0595,61.1459,61.0516,61.1381,16204.0
2016-09-06 15:00:00,77.81,77.91,77.8,77.91,15687.0,61.1381,61.2167,61.1302,61.2167,15687.0
2016-09-06 15:30:00,77.9,77.91,77.79,77.81,115430.0,61.2088,61.2167,61.1224,61.1381,115430.0
2016-09-07 09:30:00,77.47,77.85,77.0,77.72,30618.0,60.8709,61.1695,60.5016,61.0674,30618.0
2016-09-07 10:00:00,77.74,77.76,77.59,77.62,17088.0,61.0831,61.0988,60.9652,60.9888,17088.0
2016-09-07 10:30:00,77.64,77.7,77.44,77.45,15861.0,61.0045,61.0516,60.8474,60.8552,15861.0
2016-09-07 11:00:00,77.48,77.54,77.31,77.33,13389.0,60.8788,60.9259,60.7452,60.7609,13389.0
2016-09-07 11:30:00,77.33,77.46,77.3,77.38,13653.0,60.7609,60.8631,60.7374,60.8002,13653.0
2016-09-07 12:00:00,77.38,77.47,77.34,77.41,17821.0,60.8002,60.8709,60.7688,60.8238,17821.0
2016-09-07 12:30:00,77.42,77.54,77.34,77.37,13178.0,60.8316,60.9259,60.7688,60.7924,13178.0
2016-09-07 13:00:00,77.36,77.57,77.36,77.55,8156.0,60.7845,60.9495,60.7845,60.9338,8156.0
2016-09-07 13:30:00,77.56,77.61,77.53,77.59,10852.0,60.9416,60.9809,60.9181,60.9652,10852.0
2016-09-07 14:00:00,77.57,77.71,77.56,77.7,17849.0,60.9495,61.0595,60.9416,61.0516,17849.0
2016-09-07 14:30:00,77.7,77.76,77.66,77.74,19299.0,61.0516,61.0988,61.0202,61.0831,19299.0
2016-09-07 15:00:00,77.75,77.82,77.74,77.74,17489.0,61.0909,61.1459,61.0831,61.0831,17489.0
2016-09-07 15:30:00,77.74,77.76,77.65,77.68,46892.0,61.0831,61.0988,61.0124,61.0359,46892.0
2016-09-08 09:30:00,77.43,77.75,77.43,77.44,25212.0,60.8395,61.0909,60.8395,60.8474,25212.0
2016-09-08 10:00:00,77.44,77.61,77.44,77.47,14807.0,60.8474,60.9809,60.8474,60.8709,14807.0
2016-09-08 10:30:00,77.47,77.61,77.38,77.51,16461.0,60.8709,60.9809,60.8002,60.9024,16461.0
2016-09-08 11:00:00,77.52,77.54,77.43,77.46,14792.0,60.9102,60.9259,60.8395,60.8631,14792.0
2016-09-08 11:30:00,77.47,77.52,77.4,77.49,16166.0,60.8709,60.9102,60.8159,60.8866,16166.0
2016-09-08 12:00:00,77.48,77.49,77.36,77.43,16823.0,60.8788,60.8866,60.7845,60.8395,16823.0
2016-09-08 12:30:00,77.43,77.47,77.38,77.45,25352.0,60.8395,60.8709,60.8002,60.8552,25352.0
2016-09-08 13:00:00,77.45,77.53,77.44,77.52,12951.0,60.8552,60.9181,60.8474,60.9102,12951.0
2016-09-08 13:30:00,77.52,77.56,77.49,77.56,15510.0,60.9102,60.9416,60.8866,60.9416,15510.0
2016-09-08 14:00:00,77.56,77.63,77.51,77.61,31553.0,60.9416,60.9966,60.9024,60.9809,31553.0
2016-09-08 14:30:00,77.61,77.75,77.6,77.7,32155.0,60.9809,61.0909,60.9731,61.0516,32155.0
2016-09-08 15:00:00,77.69,77.69,77.58,77.58,15664.0,61.0438,61.0438,60.9574,60.9574,15664.0
2016-09-08 15:30:00,77.58,77.61,77.43,77.45,93478.0,60.9574,60.9809,60.8395,60.8552,93478.0
2016-09-09 09:30:00,76.98,77.26,76.66,76.85,24728.0,60.4859,60.7059,60.2345,60.3838,24728.0
2016-09-09 10:00:00,76.87,76.93,76.67,76.83,17321.0,60.3995,60.4466,60.2423,60.3681,17321.0
2016-09-09 10:30:00,76.79,76.83,76.61,76.83,16855.0,60.3366,60.3681,60.1952,60.3681,16855.0
2016-09-09 11:00:00,76.83,76.92,76.75,76.92,12347.0,60.3681,60.4388,60.3052,60.4388,12347.0
2016-09-09 11:30:00,76.91,76.93,76.64,76.66,8537.0,60.4309,60.4466,60.2188,60.2345,8537.0
2016-09-09 12:00:00,76.67,76.7,76.58,76.66,12757.0,60.2423,60.2659,60.1716,60.2345,12757.0
2016-09-09 12:30:00,76.65,76.66,76.55,76.63,13933.0,60.2266,60.2345,60.1481,60.2109,13933.0
2016-09-09 13:00:00,76.67,76.68,76.54,76.6,10035.0,60.2423,60.2502,60.1402,60.1873,10035.0
2016-09-09 13:30:00,76.61,76.64,76.33,76.5,22863.0,60.1952,60.2188,59.9752,60.1088,22863.0
2016-09-09 14:00:00,76.46,76.46,76.18,76.36,25988.0,60.0773,60.0773,59.8573,59.9988,25988.0
2016-09-09 14:30:00,76.39,76.44,76.12,76.27,18625.0,60.0223,60.0616,59.8102,59.928,18625.0
2016-09-09 15:00:00,76.25,76.26,76.06,76.1,18891.0,59.9123,59.9202,59.763,59.7945,18891.0
2016-09-09 15:30:00,76.09,76.1,75.5,75.5,188861.0,59.7866,59.7945,59.323,59.323,188861.0
2016-09-12 09:30:00,75.45,75.64,75.39,75.5,39169.0,59.2837,59.433,59.2366,59.323,39169.0
2016-09-12 10:00:00,75.49,75.79,75.41,75.73,25965.0,59.3152,59.5509,59.2523,59.5037,25965.0
2016-09-12 10:30:00,75.75,75.85,75.47,75.51,23216.0,59.5195,59.598,59.2995,59.3309,23216.0
2016-09-12 11:00:00,75.54,75.68,75.41,75.5,16763.0,59.3545,59.4645,59.2523,59.323,16763.0
2016-09-12 11:30:00,75.51,75.78,75.48,75.74,32309.0,59.3309,59.543,59.3073,59.5116,32309.0
2016-09-12 12:00:00,75.74,75.9,75.71,75.9,21058.0,59.5116,59.6373,59.488,59.6373,21058.0
2016-09-12 12:30:00,75.89,76.16,75.87,76.16,49473.0,59.6295,59.8416,59.6138,59.8416,49473.0
2016-09-12 13:00:00,76.18,76.37,75.98,75.98,27985.0,59.8573,60.0066,59.7002,59.7002,27985.0
2016-09-12 13:30:00,75.96,76.23,75.84,76.2,24379.0,59.6845,59.8966,59.5902,59.873,24379.0
2016-09-12 14:00:00,76.21,76.64,76.21,76.55,26419.0,59.8809,60.2188,59.8809,60.1481,26419.0
2016-09-12 14:30:00,76.57,76.78,76.49,76.64,23627.0,60.1638,60.3288,60.1009,60.2188,23627.0
2016-09-12 15:00:00,76.67,76.89,76.66,76.86,26628.0,60.2423,60.4152,60.2345,60.3916,26628.0
2016-09-12 15:30:00,76.86,77.08,76.77,76.78,94349.0,60.3916,60.5645,60.3209,60.3288,94349.0
2016-09-13 09:30:00,76.4,76.4,75.89,76.19,17283.0,60.0302,60.0302,59.6295,59.8652,17283.0
2016-09-13 10:00:00,76.16,76.26,76.07,76.19,20161.0,59.8416,59.9202,59.7709,59.8652,20161.0
2016-09-13 10:30:00,76.14,76.31,76.06,76.06,16786.0,59.8259,59.9595,59.763,59.763,16786.0
2016-09-13 11:00:00,76.04,76.1,75.96,76.02,14691.0,59.7473,59.7945,59.6845,59.7316,14691.0
2016-09-13 11:30:00,76.01,76.18,75.86,76.06,18657.0,59.7238,59.8573,59.6059,59.763,18657.0
2016-09-13 12:00:00,76.07,76.14,75.91,75.91,24879.0,59.7709,59.8259,59.6452,59.6452,24879.0
2016-09-13 12:30:00,75.89,75.92,75.6,75.64,28472.0,59.6295,59.653,59.4016,59.433,28472.0
2016-09-13 13:00:00,75.64,76.14,75.55,76.08,25775.0,59.433,59.8259,59.3623,59.7788,25775.0
2016-09-13 13:30:00,76.07,76.19,75.79,75.88,28496.0,59.7709,59.8652,59.5509,59.6216,28496.0
2016-09-13 14:00:00,75.85,75.91,75.77,75.85,26710.0,59.598,59.6452,59.5352,59.598,26710.0
2016-09-13 14:30:00,75.82,76.14,75.78,75.92,27481.0,59.5745,59.8259,59.543,59.653,27481.0
2016-09-13 15:00:00,75.89,76.03,75.78,76.03,28384.0,59.6295,59.7395,59.543,59.7395,28384.0
2016-09-13 15:30:00,76.03,76.13,75.64,75.69,248607.0,59.7395,59.818,59.433,59.4723,248607.0
2016-09-14 09:30:00,75.7,75.97,75.63,75.78,18867.0,59.4802,59.6923,59.4252,59.543,18867.0
2016-09-14 10:00:00,75.77,76.0,75.74,75.95,24011.0,59.5352,59.7159,59.5116,59.6766,24011.0
2016-09-14 10:30:00,75.97,75.98,75.63,75.67,12582.0,59.6923,59.7002,59.4252,59.4566,12582.0
2016-09-14 11:00:00,75.66,75.71,75.5,75.61,21883.0,59.4487,59.488,59.323,59.4095,21883.0
2016-09-14 11:30:00,75.54,75.61,75.45,75.59,17486.0,59.3545,59.4095,59.2837,59.3937,17486.0
2016-09-14 12:00:00,75.59,75.61,75.5,75.52,21459.0,59.3937,59.4095,59.323,59.3387,21459.0
2016-09-14 12:30:00,75.52,75.6,75.38,75.4,21514.0,59.3387,59.4016,59.2287,59.2445,21514.0
2016-09-14 13:00:00,75.4,75.45,75.34,75.38,14064.0,59.2445,59.2837,59.1973,59.2287,14064.0
2016-09-14 13:30:00,75.38,75.47,75.25,75.28,17742.0,59.2287,59.2995,59.1266,59.1502,17742.0
2016-09-14 14:00:00,75.27,75.28,75.0,75.1,38461.0,59.1423,59.1502,58.9302,59.0087,38461.0
2016-09-14 14:30:00,75.1,75.26,75.03,75.24,30389.0,59.0087,59.1345,58.9537,59.1187,30389.0
2016-09-14 15:00:00,75.24,75.25,74.81,74.81,37412.0,59.1187,59.1266,58.7809,58.7809,37412.0
2016-09-14 15:30:00,74.86,75.07,74.85,74.93,122267.0,58.8202,58.9852,58.8123,58.8752,122267.0
2016-09-15 09:30:00,74.96,75.33,74.86,75.2,19362.0,58.8987,59.1895,58.8202,59.0873,19362.0
2016-09-15 10:00:00,75.29,75.47,75.16,75.33,17628.0,59.158,59.2995,59.0559,59.1895,17628.0
2016-09-15 10:30:00,75.34,75.47,75.24,75.47,13258.0,59.1973,59.2995,59.1187,59.2995,13258.0
2016-09-15 11:00:00,75.49,75.56,75.39,75.55,18884.0,59.3152,59.3702,59.2366,59.3623,18884.0
2016-09-15 11:30:00,75.55,75.64,75.47,75.48,13596.0,59.3623,59.433,59.2995,59.3073,13596.0
2016-09-15 12:00:00,75.47,75.63,75.47,75.61,16567.0,59.2995,59.4252,59.2995,59.4095,16567.0
2016-09-15 12:30:00,75.6,75.63,75.43,75.54,15624.0,59.4016,59.4252,59.268,59.3545,15624.0
2016-09-15 13:00:00,75.55,75.67,75.49,75.53,13042.0,59.3623,59.4566,59.3152,59.3466,13042.0
2016-09-15 13:30:00,75.53,75.76,75.53,75.75,13808.0,59.3466,59.5273,59.3466,59.5195,13808.0
2016-09-15 14:00:00,75.72,75.91,75.68,75.9,15839.0,59.4959,59.6452,59.4645,59.6373,15839.0
2016-09-15 14:30:00,75.89,75.91,75.79,75.9,13445.0,59.6295,59.6452,59.5509,59.6373,13445.0
2016-09-15 15:00:00,75.89,75.91,75.66,75.75,21367.0,59.6295,59.6452,59.4487,59.5195,21367.0
2016-09-15 15:30:00,75.75,75.88,75.65,75.74,50637.0,59.5195,59.6216,59.4409,59.5116,50637.0
2016-09-16 09:30:00,75.05,75.56,74.78,75.15,138930.0,58.9694,59.3702,58.7573,59.048,138930.0
2016-09-16 10:00:00,75.13,75.16,74.78,75.01,15734.0,59.0323,59.0559,58.7573,58.938,15734.0
2016-09-16 10:30:00,75.04,75.34,75.04,75.21,14588.0,58.9616,59.1973,58.9616,59.0952,14588.0
2016-09-16 11:00:00,75.22,75.36,75.19,75.25,16578.0,59.103,59.213,59.0795,59.1266,16578.0
2016-09-16 11:30:00,75.28,75.51,75.26,75.5,13884.0,59.1502,59.3309,59.1345,59.323,13884.0
2016-09-16 12:00:00,75.47,75.69,75.47,75.66,17902.0,59.2995,59.4723,59.2995,59.4487,17902.0
2016-09-16 12:30:00,75.63,75.64,75.45,75.45,16735.0,59.4252,59.433,59.2837,59.2837,16735.0
2016-09-16 13:00:00,75.45,75.48,75.35,75.42,10090.0,59.2837,59.3073,59.2052,59.2602,10090.0
2016-09-16 13:30:00,75.41,75.42,75.16,75.28,38456.0,59.2523,59.2602,59.0559,59.1502,38456.0
2016-09-16 14:00:00,75.26,75.42,75.22,75.4,38481.0,59.1345,59.2602,59.103,59.2445,38481.0
2016-09-16 14:30:00,75.42,75.46,75.35,75.36,35554.0,59.2602,59.2916,59.2052,59.213,35554.0
2016-09-16 15:00:00,75.37,75.48,75.35,75.42,46544.0,59.2209,59.3073,59.2052,59.2602,46544.0
2016-09-16 15:30:00,75.42,75.52,74.69,74.75,429220.0,59.2602,59.3387,58.6866,58.7337,429220.0
2016-09-19 09:30:00,74.89,75.41,74.64,75.32,40317.0,59.2215,59.6327,59.0238,59.5616,40317.0
2016-09-19 10:00:00,75.3,75.51,75.3,75.4,12471.0,59.5458,59.7118,59.5458,59.6248,12471.0
2016-09-19 10:30:00,75.4,75.43,75.25,75.34,11909.0,59.6248,59.6486,59.5062,59.5774,11909.0
2016-09-19 11:00:00,75.34,75.43,75.17,75.19,12092.0,59.5774,59.6486,59.443,59.4588,12092.0
2016-09-19 11:30:00,75.2,75.34,75.2,75.26,16807.0,59.4667,59.5774,59.4667,59.5141,16807.0
2016-09-19 12:00:00,75.25,75.3,74.95,75.01,10549.0,59.5062,59.5458,59.269,59.3164,10549.0
2016-09-19 12:30:00,75.02,75.08,74.86,74.87,24301.0,59.3243,59.3718,59.1978,59.2057,24301.0
2016-09-19 13:00:00,74.87,75.0,74.81,74.95,13902.0,59.2057,59.3085,59.1583,59.269,13902.0
2016-09-19 13:30:00,74.92,74.93,74.74,74.86,15956.0,59.2453,59.2532,59.1029,59.1978,15956.0
2016-09-19 14:00:00,74.85,75.06,74.84,74.91,23512.0,59.1899,59.356,59.182,59.2374,23512.0
2016-09-19 14:30:00,74.92,75.0,74.86,74.98,59241.0,59.2453,59.3085,59.1978,59.2927,59241.0
2016-09-19 15:00:00,75.0,75.02,74.77,74.79,21083.0,59.3085,59.3243,59.1266,59.1425,21083.0
2016-09-19 15:30:00,74.8,74.94,74.64,74.77,102578.0,59.1504,59.2611,59.0238,59.1266,102578.0
2016-09-20 09:30:00,75.02,75.29,74.79,75.12,41383.0,59.3243,59.5379,59.1425,59.4034,41383.0
2016-09-20 10:00:00,75.14,75.16,75.01,75.05,9053.0,59.4192,59.435,59.3164,59.3481,9053.0
2016-09-20 10:30:00,75.02,75.02,74.82,74.85,10889.0,59.3243,59.3243,59.1662,59.1899,10889.0
2016-09-20 11:00:00,74.86,74.96,74.85,74.89,5625.0,59.1978,59.2769,59.1899,59.2215,5625.0
2016-09-20 11:30:00,74.89,74.89,74.75,74.75,11385.0,59.2215,59.2215,59.1108,59.1108,11385.0
2016-09-20 12:00:00,74.76,74.88,74.71,74.88,4967.0,59.1187,59.2136,59.0792,59.2136,4967.0
2016-09-20 12:30:00,74.88,74.88,74.69,74.69,9153.0,59.2136,59.2136,59.0634,59.0634,9153.0
2016-09-20 13:00:00,74.71,74.88,74.68,74.88,7242.0,59.0792,59.2136,59.0555,59.2136,7242.0
2016-09-20 13:30:00,74.89,74.94,74.8,74.9,14031.0,59.2215,59.2611,59.1504,59.2294,14031.0
2016-09-20 14:00:00,74.9,74.93,74.83,74.87,10849.0,59.2294,59.2532,59.1741,59.2057,10849.0
2016-09-20 14:30:00,74.88,74.97,74.87,74.96,13110.0,59.2136,59.2848,59.2057,59.2769,13110.0
2016-09-20 15:00:00,74.96,75.04,74.96,74.97,13493.0,59.2769,59.3402,59.2769,59.2848,13493.0
2016-09-20 15:30:00,74.97,74.97,74.73,74.75,79735.0,59.2848,59.2848,59.095,59.1108,79735.0
2016-09-21 09:30:00,74.99,75.32,74.77,75.32,13698.0,59.3006,59.5616,59.1266,59.5616,13698.0
2016-09-21 10:00:00,75.31,75.32,75.04,75.08,16536.0,59.5537,59.5616,59.3402,59.3718,16536.0
2016-09-21 10:30:00,75.06,75.09,74.96,75.07,14859.0,59.356,59.3797,59.2769,59.3639,14859.0
2016-09-21 11:00:00,75.04,75.13,74.92,75.12,14875.0,59.3402,59.4113,59.2453,59.4034,14875.0
2016-09-21 11:30:00,75.14,75.14,74.89,75.04,18743.0,59.4192,59.4192,59.2215,59.3402,18743.0
2016-09-21 12:00:00,75.03,75.05,74.71,74.72,20184.0,59.3322,59.3481,59.0792,59.0871,20184.0
2016-09-21 12:30:00,74.72,74.9,74.64,74.88,25265.0,59.0871,59.2294,59.0238,59.2136,25265.0
2016-09-21 13:00:00,74.87,74.88,74.63,74.65,25041.0,59.2057,59.2136,59.0159,59.0318,25041.0
2016-09-21 13:30:00,74.66,74.92,74.64,74.86,27715.0,59.0397,59.2453,59.0238,59.1978,27715.0
2016-09-21 14:00:00,74.82,75.18,74.74,74.85,17634.0,59.1662,59.4509,59.1029,59.1899,17634.0
2016-09-21 14:30:00,74.83,75.16,74.78,75.14,10029.0,59.1741,59.435,59.1346,59.4192,10029.0
2016-09-21 15:00:00,75.11,75.34,75.06,75.32,16435.0,59.3955,59.5774,59.356,59.5616,16435.0
2016-09-21 15:30:00,75.32,75.57,75.32,75.56,91453.0,59.5616,59.7593,59.5616,59.7514,91453.0
2016-09-22 09:30:00,75.95,76.09,75.74,75.8,18899.0,60.0598,60.1705,59.8937,59.9411,18899.0
2016-09-22 10:00:00,75.8,75.82,75.64,75.65,9767.0,59.9411,59.957,59.8146,59.8225,9767.0
2016-09-22 10:30:00,75.67,75.81,75.67,75.76,10802.0,59.8383,59.9491,59.8383,59.9095,10802.0
2016-09-22 11:00:00,75.77,75.78,75.6,75.67,9175.0,59.9174,59.9253,59.783,59.8383,9175.0
2016-09-22 11:30:00,75.67,75.81,75.67,75.81,10626.0,59.8383,59.9491,59.8383,59.9491,10626.0
2016-09-22 12:00:00,75.82,75.92,75.81,75.91,10363.0,59.957,60.036,59.9491,60.0281,10363.0
2016-09-22 12:30:00,75.91,75.95,75.77,75.95,10389.0,60.0281,60.0598,59.9174,60.0598,10389.0
2016-09-22 13:00:00,75.94,76.02,75.87,76.02,8864.0,60.0519,60.1151,59.9965,60.1151,8864.0
2016-09-22 13:30:00,76.02,76.13,76.02,76.11,15271.0,60.1151,60.2021,60.1151,60.1863,15271.0
2016-09-22 14:00:00,76.11,76.18,75.98,76.07,10693.0,60.1863,60.2416,60.0835,60.1547,10693.0
2016-09-22 14:30:00,76.07,76.17,75.98,76.17,15365.0,60.1547,60.2337,60.0835,60.2337,15365.0
2016-09-22 15:00:00,76.16,76.21,76.03,76.05,22553.0,60.2258,60.2654,60.123,60.1388,22553.0
2016-09-22 15:30:00,76.04,76.17,76.03,76.11,69007.0,60.1309,60.2337,60.123,60.1863,69007.0
2016-09-23 09:30:00,75.79,75.95,75.34,75.34,27032.0,59.9332,60.0598,59.5774,59.5774,27032.0
2016-09-23 10:00:00,75.41,75.51,75.25,75.33,11548.0,59.6327,59.7118,59.5062,59.5695,11548.0
2016-09-23 10:30:00,75.35,75.44,75.3,75.3,11364.0,59.5853,59.6565,59.5458,59.5458,11364.0
2016-09-23 11:00:00,75.28,75.29,75.11,75.14,8919.0,59.5299,59.5379,59.3955,59.4192,8919.0
2016-09-23 11:30:00,75.15,75.23,75.13,75.16,10658.0,59.4271,59.4904,59.4113,59.435,10658.0
2016-09-23 12:00:00,75.13,75.28,75.12,75.28,17985.0,59.4113,59.5299,59.4034,59.5299,17985.0
2016-09-23 12:30:00,75.29,75.36,75.27,75.28,11982.0,59.5379,59.5932,59.522,59.5299,11982.0
2016-09-23 13:00:00,75.28,75.35,75.22,75.23,23408.0,59.5299,59.5853,59.4825,59.4904,23408.0
2016-09-23 13:30:00,75.23,75.23,75.11,75.12,11143.0,59.4904,59.4904,59.3955,59.4034,11143.0
2016-09-23 14:00:00,75.13,75.22,75.1,75.22,13794.0,59.4113,59.4825,59.3876,59.4825,13794.0
2016-09-23 14:30:00,75.22,75.29,75.19,75.29,10672.0,59.4825,59.5379,59.4588,59.5379,10672.0
2016-09-23 15:00:00,75.26,75.28,75.09,75.16,12282.0,59.5141,59.5299,59.3797,59.435,12282.0
2016-09-23 15:30:00,75.17,75.22,74.95,74.96,45605.0,59.443,59.4825,59.269,59.2769,45605.0
2016-09-26 09:30:00,74.34,74.63,74.34,74.59,30695.0,58.7866,59.0159,58.7866,58.9843,30695.0
2016-09-26 10:00:00,74.59,74.73,74.56,74.62,12602.0,58.9843,59.095,58.9606,59.008,12602.0
2016-09-26 10:30:00,74.63,74.71,74.58,74.69,9533.0,59.0159,59.0792,58.9764,59.0634,9533.0
2016-09-26 11:00:00,74.66,74.66,74.48,74.58,12451.0,59.0397,59.0397,58.8973,58.9764,12451.0
2016-09-26 11:30:00,74.57,74.62,74.5,74.59,8920.0,58.9685,59.008,58.9131,58.9843,8920.0
2016-09-26 12:00:00,74.57,74.61,74.53,74.58,7189.0,58.9685,59.0001,58.9369,58.9764,7189.0
2016-09-26 12:30:00,74.59,74.69,74.53,74.69,5915.0,58.9843,59.0634,58.9369,59.0634,5915.0
2016-09-26 13:00:00,74.65,74.68,74.43,74.46,11217.0,59.0318,59.0555,58.8578,58.8815,11217.0
2016-09-26 13:30:00,74.46,74.54,74.44,74.53,8672.0,58.8815,58.9448,58.8657,58.9369,8672.0
2016-09-26 14:00:00,74.53,74.6,74.5,74.6,11122.0,58.9369,58.9922,58.9131,58.9922,11122.0
2016-09-26 14:30:00,74.61,74.61,74.45,74.52,12335.0,59.0001,59.0001,58.8736,58.9289,12335.0
2016-09-26 15:00:00,74.52,74.65,74.47,74.61,21397.0,58.9289,59.0318,58.8894,59.0001,21397.0
2016-09-26 15:30:00,74.62,74.67,74.38,74.43,108967.0,59.008,59.0476,58.8182,58.8578,108967.0
2016-09-27 09:30:00,74.54,74.69,74.33,74.63,20399.0,58.9448,59.0634,58.7787,59.0159,20399.0
2016-09-27 10:00:00,74.63,74.96,74.63,74.9,13711.0,59.0159,59.2769,59.0159,59.2294,13711.0
2016-09-27 10:30:00,74.92,74.94,74.67,74.72,48796.0,59.2453,59.2611,59.0476,59.0871,48796.0
2016-09-27 11:00:00,74.77,74.96,74.75,74.96,6572.0,59.1266,59.2769,59.1108,59.2769,6572.0
2016-09-27 11:30:00,74.97,75.0,74.81,74.95,14797.0,59.2848,59.3085,59.1583,59.269,14797.0
2016-09-27 12:00:00,74.93,75.16,74.82,75.16,15394.0,59.2532,59.435,59.1662,59.435,15394.0
2016-09-27 12:30:00,75.19,75.19,75.03,75.1,12448.0,59.4588,59.4588,59.3322,59.3876,12448.0
2016-09-27 13:00:00,75.1,75.1,75.02,75.05,6687.0,59.3876,59.3876,59.3243,59.3481,6687.0
2016-09-27 13:30:00,75.06,75.09,74.94,74.97,49422.0,59.356,59.3797,59.2611,59.2848,49422.0
2016-09-27 14:00:00,75.0,75.15,75.0,75.14,17532.0,59.3085,59.4271,59.3085,59.4192,17532.0
2016-09-27 14:30:00,75.14,75.14,75.04,75.09,11597.0,59.4192,59.4192,59.3402,59.3797,11597.0
2016-09-27 15:00:00,75.09,75.16,75.0,75.04,15107.0,59.3797,59.435,59.3085,59.3402,15107.0
2016-09-27 15:30:00,75.03,75.27,75.0,75.27,125868.0,59.3322,59.522,59.3085,59.522,125868.0
2016-09-28 09:30:00,75.48,76.5,75.28,75.44,14212.0,59.6881,60.4947,59.5299,59.6565,14212.0
2016-09-28 10:00:00,75.48,75.53,75.27,75.3,12977.0,59.6881,59.7276,59.522,59.5458,12977.0
2016-09-28 10:30:00,75.3,75.33,75.22,75.28,10373.0,59.5458,59.5695,59.4825,59.5299,10373.0
2016-09-28 11:00:00,75.3,75.41,75.16,75.29,20450.0,59.5458,59.6327,59.435,59.5379,20450.0
2016-09-28 11:30:00,75.25,75.39,75.23,75.38,7452.0,59.5062,59.6169,59.4904,59.609,7452.0
2016-09-28 12:00:00,75.3,75.35,75.25,75.25,2126.0,59.5458,59.5853,59.5062,59.5062,2126.0
2016-09-28 12:30:00,75.23,75.27,75.17,75.26,4202.0,59.4904,59.522,59.443,59.5141,4202.0
2016-09-28 13:00:00,75.23,75.36,75.17,75.33,3774.0,59.4904,59.5932,59.443,59.5695,3774.0
2016-09-28 13:30:00,75.33,75.39,75.33,75.36,8141.0,59.5695,59.6169,59.5695,59.5932,8141.0
2016-09-28 14:00:00,75.38,75.65,75.38,75.6,12114.0,59.609,59.8225,59.609,59.783,12114.0
2016-09-28 14:30:00,75.6,75.71,75.54,75.68,7311.0,59.783,59.87,59.7355,59.8463,7311.0
2016-09-28 15:00:00,75.68,75.69,75.62,75.65,12086.0,59.8463,59.8542,59.7988,59.8225,12086.0
2016-09-28 15:30:00,75.62,75.93,75.62,75.89,41963.0,59.7988,60.044,59.7988,60.0123,41963.0
2016-09-29 09:30:00,75.6,76.0,75.36,75.61,12323.0,59.783,60.0993,59.5932,59.7909,12323.0
2016-09-29 10:00:00,75.58,75.69,75.46,75.55,7010.0,59.7672,59.8542,59.6723,59.7435,7010.0
2016-09-29 10:30:00,75.54,75.63,75.47,75.47,5246.0,59.7355,59.8067,59.6802,59.6802,5246.0
2016-09-29 11:00:00,75.43,75.43,75.3,75.37,9462.0,59.6486,59.6486,59.5458,59.6011,9462.0
2016-09-29 11:30:00,75.41,75.51,75.4,75.46,3133.0,59.6327,59.7118,59.6248,59.6723,3133.0
2016-09-29 12:00:00,75.47,75.55,75.47,75.49,5441.0,59.6802,59.7435,59.6802,59.696,5441.0
2016-09-29 12:30:00,75.4,75.4,74.79,74.89,10200.0,59.6248,59.6248,59.1425,59.2215,10200.0
2016-09-29 13:00:00,74.85,74.97,74.73,74.73,14615.0,59.1899,59.2848,59.095,59.095,14615.0
2016-09-29 13:30:00,74.74,74.82,74.37,74.44,26804.0,59.1029,59.1662,58.8103,58.8657,26804.0
2016-09-29 14:00:00,74.4,74.85,74.4,74.85,13963.0,58.8341,59.1899,58.8341,59.1899,13963.0
2016-09-29 14:30:00,74.84,74.92,74.69,74.69,19305.0,59.182,59.2453,59.0634,59.0634,19305.0
2016-09-29 15:00:00,74.66,74.8,74.54,74.7,33081.0,59.0397,59.1504,58.9448,59.0713,33081.0
2016-09-29 15:30:00,74.71,74.8,74.54,74.55,71233.0,59.0792,59.1504,58.9448,58.9527,71233.0
2016-09-30 09:30:00,75.01,75.48,74.52,74.92,24545.0,59.3164,59.6881,58.9289,59.2453,24545.0
2016-09-30 10:00:00,74.88,75.19,74.84,75.06,12252.0,59.2136,59.4588,59.182,59.356,12252.0
2016-09-30 10:30:00,75.16,75.16,74.91,75.02,13336.0,59.435,59.435,59.2374,59.3243,13336.0
2016-09-30 11:00:00,75.03,75.4,75.0,75.28,15566.0,59.3322,59.6248,59.3085,59.5299,15566.0
2016-09-30 11:30:00,75.28,75.3,75.09,75.2,14488.0,59.5299,59.5458,59.3797,59.4667,14488.0
2016-09-30 12:00:00,75.19,75.4,75.16,75.35,12664.0,59.4588,59.6248,59.435,59.5853,12664.0
2016-09-30 12:30:00,75.32,75.42,75.28,75.28,9384.0,59.5616,59.6407,59.5299,59.5299,9384.0
2016-09-30 13:00:00,75.28,75.37,75.24,75.24,8955.0,59.5299,59.6011,59.4983,59.4983,8955.0
2016-09-30 13:30:00,75.25,75.35,75.23,75.31,16006.0,59.5062,59.5853,59.4904,59.5537,16006.0
2016-09-30 14:00:00,75.29,75.39,75.29,75.36,16796.0,59.5379,59.6169,59.5379,59.5932,16796.0
2016-09-30 14:30:00,75.36,75.48,75.36,75.45,11847.0,59.5932,59.6881,59.5932,59.6644,11847.0
2016-09-30 15:00:00,75.45,75.59,75.45,75.54,21004.0,59.6644,59.7751,59.6644,59.7355,21004.0
2016-09-30 15:30:00,75.54,75.64,75.39,75.4,117377.0,59.7355,59.8146,59.6169,59.6248,117377.0
2016-10-03 09:30:00,74.91,75.45,74.61,74.93,38866.0,59.2374,59.6644,59.0001,59.2532,38866.0
2016-10-03 10:00:00,74.95,75.14,74.88,75.02,13283.0,59.269,59.4192,59.2136,59.3243,13283.0
2016-10-03 10:30:00,75.01,75.15,74.99,75.11,13759.0,59.3164,59.4271,59.3006,59.3955,13759.0
2016-10-03 11:00:00,75.1,75.1,74.74,74.77,17377.0,59.3876,59.3876,59.1029,59.1266,17377.0
2016-10-03 11:30:00,74.75,74.81,74.64,74.75,37631.0,59.1108,59.1583,59.0238,59.1108,37631.0
2016-10-03 12:00:00,74.7,74.8,74.52,74.57,33721.0,59.0713,59.1504,58.9289,58.9685,33721.0
2016-10-03 12:30:00,74.55,74.55,74.36,74.43,56398.0,58.9527,58.9527,58.8024,58.8578,56398.0
2016-10-03 13:00:00,74.46,74.49,74.3,74.42,47247.0,58.8815,58.9052,58.755,58.8499,47247.0
2016-10-03 13:30:00,74.39,74.45,74.31,74.38,21081.0,58.8261,58.8736,58.7629,58.8182,21081.0
2016-10-03 14:00:00,74.38,74.43,74.21,74.24,39965.0,58.8182,58.8578,58.6838,58.7075,39965.0
2016-10-03 14:30:00,74.24,74.33,74.09,74.21,25637.0,58.7075,58.7787,58.5889,58.6838,25637.0
2016-10-03 15:00:00,74.22,74.34,74.15,74.28,27073.0,58.6917,58.7866,58.6364,58.7392,27073.0
2016-10-03 15:30:00,74.28,74.49,74.26,74.47,124765.0,58.7392,58.9052,58.7233,58.8894,124765.0
2016-10-04 09:30:00,74.51,74.54,73.96,74.03,23300.0,58.921,58.9448,58.4861,58.5415,23300.0
2016-10-04 10:00:00,73.97,73.98,73.57,73.66,14963.0,58.494,58.5019,58.1777,58.2489,14963.0
2016-10-04 10:30:00,73.65,73.79,73.6,73.77,11979.0,58.241,58.3517,58.2014,58.3359,11979.0
2016-10-04 11:00:00,73.78,73.79,73.41,73.57,22551.0,58.3438,58.3517,58.0512,58.1777,22551.0
2016-10-04 11:30:00,73.62,73.85,73.53,73.6,18000.0,58.2172,58.3991,58.1461,58.2014,18000.0
2016-10-04 12:00:00,73.62,73.77,73.57,73.71,9930.0,58.2172,58.3359,58.1777,58.2884,9930.0
2016-10-04 12:30:00,73.69,73.75,73.55,73.55,14715.0,58.2726,58.32,58.1619,58.1619,14715.0
2016-10-04 13:00:00,73.53,73.57,73.29,73.36,21906.0,58.1461,58.1777,57.9563,58.0116,21906.0
2016-10-04 13:30:00,73.31,73.34,73.23,73.33,13873.0,57.9721,57.9958,57.9088,57.9879,13873.0
2016-10-04 14:00:00,73.33,73.7,73.3,73.45,26741.0,57.9879,58.2805,57.9642,58.0828,26741.0
2016-10-04 14:30:00,73.47,73.7,73.45,73.46,15954.0,58.0986,58.2805,58.0828,58.0907,15954.0
2016-10-04 15:00:00,73.44,73.87,73.44,73.82,38918.0,58.0749,58.4149,58.0749,58.3754,38918.0
2016-10-04 15:30:00,73.85,73.89,73.72,73.84,72697.0,58.3991,58.4308,58.2963,58.3912,72697.0
2016-10-05 09:30:00,73.89,74.38,73.71,74.18,27413.0,58.4308,58.8182,58.2884,58.6601,27413.0
2016-10-05 10:00:00,74.2,74.33,73.97,74.06,12247.0,58.6759,58.7787,58.494,58.5652,12247.0
2016-10-05 10:30:00,74.06,74.07,73.8,73.87,17823.0,58.5652,58.5731,58.3596,58.4149,17823.0
2016-10-05 11:00:00,73.89,73.98,73.78,73.82,10035.0,58.4308,58.5019,58.3438,58.3754,10035.0
2016-10-05 11:30:00,73.84,73.87,73.71,73.73,7488.0,58.3912,58.4149,58.2884,58.3042,7488.0
2016-10-05 12:00:00,73.73,73.8,73.71,73.73,4902.0,58.3042,58.3596,58.2884,58.3042,4902.0
2016-10-05 12:30:00,73.76,73.85,73.72,73.84,10949.0,58.328,58.3991,58.2963,58.3912,10949.0
2016-10-05 13:00:00,73.85,73.96,73.82,73.95,13878.0,58.3991,58.4861,58.3754,58.4782,13878.0
2016-10-05 13:30:00,73.93,74.0,73.92,73.95,10908.0,58.4624,58.5177,58.4545,58.4782,10908.0
2016-10-05 14:00:00,73.94,73.99,73.92,73.97,12999.0,58.4703,58.5098,58.4545,58.494,12999.0
2016-10-05 14:30:00,73.97,73.97,73.89,73.89,9602.0,58.494,58.494,58.4308,58.4308,9602.0
2016-10-05 15:00:00,73.9,74.07,73.9,73.97,18007.0,58.4387,58.5731,58.4387,58.494,18007.0
2016-10-05 15:30:00,73.95,74.12,73.95,74.05,62719.0,58.4782,58.6126,58.4782,58.5573,62719.0
2016-10-06 09:30:00,73.74,74.26,73.37,73.51,20227.0,58.3121,58.7233,58.0196,58.1303,20227.0
2016-10-06 10:00:00,73.61,73.68,73.41,73.41,24402.0,58.2093,58.2647,58.0512,58.0512,24402.0
2016-10-06 10:30:00,73.4,73.6,73.4,73.45,11820.0,58.0433,58.2014,58.0433,58.0828,11820.0
2016-10-06 11:00:00,73.45,73.56,73.37,73.54,22688.0,58.0828,58.1698,58.0196,58.154,22688.0
2016-10-06 11:30:00,73.56,73.68,73.4,73.66,21311.0,58.1698,58.2647,58.0433,58.2489,21311.0
2016-10-06 12:00:00,73.7,73.78,73.65,73.78,21552.0,58.2805,58.3438,58.241,58.3438,21552.0
2016-10-06 12:30:00,73.77,73.9,73.72,73.85,12032.0,58.3359,58.4387,58.2963,58.3991,12032.0
2016-10-06 13:00:00,73.85,74.01,73.84,73.96,21017.0,58.3991,58.5257,58.3912,58.4861,21017.0
2016-10-06 13:30:00,73.99,74.12,73.91,74.05,11599.0,58.5098,58.6126,58.4466,58.5573,11599.0
2016-10-06 14:00:00,74.03,74.2,74.01,74.18,24555.0,58.5415,58.6759,58.5257,58.6601,24555.0
2016-10-06 14:30:00,74.16,74.22,74.07,74.09,13827.0,58.6443,58.6917,58.5731,58.5889,13827.0
2016-10-06 15:00:00,74.1,74.17,74.06,74.08,26092.0,58.5968,58.6522,58.5652,58.581,26092.0
2016-10-06 15:30:00,74.07,74.24,74.05,74.22,84866.0,58.5731,58.7075,58.5573,58.6917,84866.0
2016-10-07 09:30:00,74.31,74.8,74.16,74.68,25963.0,58.7629,59.1504,58.6443,59.0555,25963.0
2016-10-07 10:00:00,74.7,74.94,74.7,74.84,19014.0,59.0713,59.2611,59.0713,59.182,19014.0
2016-10-07 10:30:00,74.83,75.11,74.78,74.78,21805.0,59.1741,59.3955,59.1346,59.1346,21805.0
2016-10-07 11:00:00,74.78,74.9,74.71,74.83,9712.0,59.1346,59.2294,59.0792,59.1741,9712.0
2016-10-07 11:30:00,74.82,74.84,74.43,74.62,8614.0,59.1662,59.182,58.8578,59.008,8614.0
2016-10-07 12:00:00,74.62,74.73,74.5,74.58,10237.0,59.008,59.095,58.9131,58.9764,10237.0
2016-10-07 12:30:00,74.57,74.85,74.54,74.79,23354.0,58.9685,59.1899,58.9448,59.1425,23354.0
2016-10-07 13:00:00,74.82,74.96,74.76,74.96,10400.0,59.1662,59.2769,59.1187,59.2769,10400.0
2016-10-07 13:30:00,74.95,75.1,74.93,75.02,9239.0,59.269,59.3876,59.2532,59.3243,9239.0
2016-10-07 14:00:00,75.02,75.13,75.0,75.09,37067.0,59.3243,59.4113,59.3085,59.3797,37067.0
2016-10-07 14:30:00,75.09,75.25,75.05,75.25,54524.0,59.3797,59.5062,59.3481,59.5062,54524.0
2016-10-07 15:00:00,75.25,75.45,75.18,75.3,48914.0,59.5062,59.6644,59.4509,59.5458,48914.0
2016-10-07 15:30:00,75.3,75.3,75.14,75.16,41700.0,59.5458,59.5458,59.4192,59.435,41700.0
2016-10-10 09:30:00,75.46,75.72,75.46,75.72,16769.0,59.6723,59.8779,59.6723,59.8779,16769.0
2016-10-10 10:00:00,75.72,75.8,75.52,75.62,11458.0,59.8779,59.9411,59.7197,59.7988,11458.0
2016-10-10 10:30:00,75.67,75.68,75.57,75.62,8888.0,59.8383,59.8463,59.7593,59.7988,8888.0
2016-10-10 11:00:00,75.63,75.77,75.62,75.77,9854.0,59.8067,59.9174,59.7988,59.9174,9854.0
2016-10-10 11:30:00,75.78,75.78,75.59,75.62,14966.0,59.9253,59.9253,59.7751,59.7988,14966.0
2016-10-10 12:00:00,75.61,75.72,75.55,75.72,8334.0,59.7909,59.8779,59.7435,59.8779,8334.0
2016-10-10 12:30:00,75.72,75.79,75.67,75.71,11661.0,59.8779,59.9332,59.8383,59.87,11661.0
2016-10-10 13:00:00,75.71,75.95,75.71,75.81,17685.0,59.87,60.0598,59.87,59.9491,17685.0
2016-10-10 13:30:00,75.8,75.81,75.62,75.66,10649.0,59.9411,59.9491,59.7988,59.8304,10649.0
2016-10-10 14:00:00,75.65,75.87,75.64,75.75,16814.0,59.8225,59.9965,59.8146,59.9016,16814.0
2016-10-10 14:30:00,75.73,75.83,75.61,75.61,22768.0,59.8858,59.9649,59.7909,59.7909,22768.0
2016-10-10 15:00:00,75.64,75.7,75.57,75.62,43272.0,59.8146,59.8621,59.7593,59.7988,43272.0
2016-10-10 15:30:00,75.62,75.63,75.48,75.56,48464.0,59.7988,59.8067,59.6881,59.7514,48464.0
2016-10-11 09:30:00,75.48,75.48,75.19,75.29,15118.0,59.6881,59.6881,59.4588,59.5379,15118.0
2016-10-11 10:00:00,75.29,75.39,75.1,75.29,9272.0,59.5379,59.6169,59.3876,59.5379,9272.0
2016-10-11 10:30:00,75.3,75.34,74.9,74.92,8652.0,59.5458,59.5774,59.2294,59.2453,8652.0
2016-10-11 11:00:00,74.98,74.98,74.82,74.85,13040.0,59.2927,59.2927,59.1662,59.1899,13040.0
2016-10-11 11:30:00,74.85,74.89,74.73,74.81,9125.0,59.1899,59.2215,59.095,59.1583,9125.0
2016-10-11 12:00:00,74.81,75.0,74.8,74.99,14478.0,59.1583,59.3085,59.1504,59.3006,14478.0
2016-10-11 12:30:00,74.94,75.13,74.94,75.05,42913.0,59.2611,59.4113,59.2611,59.3481,42913.0
2016-10-11 13:00:00,75.0,75.05,74.78,74.91,6693.0,59.3085,59.3481,59.1346,59.2374,6693.0
2016-10-11 13:30:00,74.84,74.98,74.61,74.66,20251.0,59.182,59.2927,59.0001,59.0397,20251.0
2016-10-11 14:00:00,74.68,74.73,74.49,74.55,16301.0,59.0555,59.095,58.9052,58.9527,16301.0
2016-10-11 14:30:00,74.57,74.66,74.49,74.58,25005.0,58.9685,59.0397,58.9052,58.9764,25005.0
2016-10-11 15:00:00,74.6,74.72,74.55,74.6,15897.0,58.9922,59.0871,58.9527,58.9922,15897.0
2016-10-11 15:30:00,74.62,74.74,74.51,74.6,60030.0,59.008,59.1029,58.921,58.9922,60030.0
2016-10-12 09:30:00,74.69,74.93,74.57,74.93,11814.0,59.0634,59.2532,58.9685,59.2532,11814.0
2016-10-12 10:00:00,74.9,75.14,74.9,75.1,12387.0,59.2294,59.4192,59.2294,59.3876,12387.0
2016-10-12 10:30:00,75.09,75.3,75.01,75.22,10329.0,59.3797,59.5458,59.3164,59.4825,10329.0
2016-10-12 11:00:00,75.24,75.32,75.2,75.24,8577.0,59.4983,59.5616,59.4667,59.4983,8577.0
2016-10-12 11:30:00,75.28,75.36,75.19,75.19,6905.0,59.5299,59.5932,59.4588,59.4588,6905.0
2016-10-12 12:00:00,75.19,75.4,75.18,75.37,11371.0,59.4588,59.6248,59.4509,59.6011,11371.0
2016-10-12 12:30:00,75.36,75.49,75.34,75.46,11442.0,59.5932,59.696,59.5774,59.6723,11442.0
2016-10-12 13:00:00,75.46,75.5,75.39,75.46,13125.0,59.6723,59.7039,59.6169,59.6723,13125.0
2016-10-12 13:30:00,75.47,75.5,75.42,75.5,6032.0,59.6802,59.7039,59.6407,59.7039,6032.0
2016-10-12 14:00:00,75.49,75.55,75.37,75.38,12479.0,59.696,59.7435,59.6011,59.609,12479.0
2016-10-12 14:30:00,75.4,75.52,75.39,75.39,24683.0,59.6248,59.7197,59.6169,59.6169,24683.0
2016-10-12 15:00:00,75.38,75.57,75.34,75.4,26518.0,59.609,59.7593,59.5774,59.6248,26518.0
2016-10-12 15:30:00,75.37,75.41,75.28,75.35,43800.0,59.6011,59.6327,59.5299,59.5853,43800.0
2016-10-13 09:30:00,74.79,75.14,74.56,74.95,21430.0,59.1425,59.4192,58.9606,59.269,21430.0
2016-10-13 10:00:00,74.95,74.96,74.79,74.92,12624.0,59.269,59.2769,59.1425,59.2453,12624.0
2016-10-13 10:30:00,74.94,75.09,74.86,75.03,10092.0,59.2611,59.3797,59.1978,59.3322,10092.0
2016-10-13 11:00:00,75.01,75.22,74.85,75.13,15615.0,59.3164,59.4825,59.1899,59.4113,15615.0
2016-10-13 11:30:00,75.13,75.25,75.07,75.25,16809.0,59.4113,59.5062,59.3639,59.5062,16809.0
2016-10-13 12:00:00,75.23,75.37,75.15,75.35,13820.0,59.4904,59.6011,59.4271,59.5853,13820.0
2016-10-13 12:30:00,75.33,75.51,75.33,75.49,10388.0,59.5695,59.7118,59.5695,59.696,10388.0
2016-10-13 13:00:00,75.49,75.52,75.36,75.5,8241.0,59.696,59.7197,59.5932,59.7039,8241.0
2016-10-13 13:30:00,75.5,75.64,75.32,75.62,11706.0,59.7039,59.8146,59.5616,59.7988,11706.0
2016-10-13 14:00:00,75.58,75.64,75.5,75.51,8280.0,59.7672,59.8146,59.7039,59.7118,8280.0
2016-10-13 14:30:00,75.5,75.69,75.49,75.64,11365.0,59.7039,59.8542,59.696,59.8146,11365.0
2016-10-13 15:00:00,75.63,75.66,75.52,75.54,16220.0,59.8067,59.8304,59.7197,59.7355,16220.0
2016-10-13 15:30:00,75.57,75.57,75.31,75.38,65180.0,59.7593,59.7593,59.5537,59.609,65180.0
2016-10-14 09:30:00,75.89,76.25,75.77,76.16,25939.0,60.0123,60.297,59.9174,60.2258,25939.0
2016-10-14 10:00:00,76.16,76.48,76.15,76.45,17480.0,60.2258,60.4789,60.2179,60.4552,17480.0
2016-10-14 10:30:00,76.45,76.59,76.31,76.39,29850.0,60.4552,60.5659,60.3444,60.4077,29850.0
2016-10-14 11:00:00,76.38,76.4,76.25,76.26,11262.0,60.3998,60.4156,60.297,60.3049,11262.0
2016-10-14 11:30:00,76.2,76.25,76.13,76.13,15508.0,60.2575,60.297,60.2021,60.2021,15508.0
2016-10-14 12:00:00,76.09,76.17,75.95,75.96,12710.0,60.1705,60.2337,60.0598,60.0677,12710.0
2016-10-14 12:30:00,75.98,76.14,75.97,76.08,10860.0,60.0835,60.21,60.0756,60.1626,10860.0
2016-10-14 13:00:00,76.08,76.25,76.04,76.22,15712.0,60.1626,60.297,60.1309,60.2733,15712.0
2016-10-14 13:30:00,76.22,76.29,76.16,76.2,12345.0,60.2733,60.3286,60.2258,60.2575,12345.0
2016-10-14 14:00:00,76.19,76.22,76.05,76.22,16713.0,60.2496,60.2733,60.1388,60.2733,16713.0
2016-10-14 14:30:00,76.26,76.26,75.94,75.95,15524.0,60.3049,60.3049,60.0519,60.0598,15524.0
2016-10-14 15:00:00,75.95,76.03,75.94,75.96,18924.0,60.0598,60.123,60.0519,60.0677,18924.0
2016-10-14 15:30:00,75.95,76.16,75.92,75.94,46543.0,60.0598,60.2258,60.036,60.0519,46543.0
2016-10-17 09:30:00,75.81,75.95,75.73,75.82,23075.0,59.9491,60.0598,59.8858,59.957,23075.0
2016-10-17 10:00:00,75.83,75.89,75.72,75.85,15906.0,59.9649,60.0123,59.8779,59.9807,15906.0
2016-10-17 10:30:00,75.88,75.91,75.68,75.77,6970.0,60.0044,60.0281,59.8463,59.9174,6970.0
2016-10-17 11:00:00,75.8,75.81,75.62,75.62,7785.0,59.9411,59.9491,59.7988,59.7988,7785.0
2016-10-17 11:30:00,75.64,75.78,75.62,75.78,6288.0,59.8146,59.9253,59.7988,59.9253,6288.0
2016-10-17 12:00:00,75.76,75.76,75.51,75.51,9082.0,59.9095,59.9095,59.7118,59.7118,9082.0
2016-10-17 12:30:00,75.51,75.57,75.41,75.43,7665.0,59.7118,59.7593,59.6327,59.6486,7665.0
2016-10-17 13:00:00,75.42,75.46,75.36,75.38,4716.0,59.6407,59.6723,59.5932,59.609,4716.0
2016-10-17 13:30:00,75.37,75.5,75.37,75.42,12250.0,59.6011,59.7039,59.6011,59.6407,12250.0
2016-10-17 14:00:00,75.47,75.65,75.46,75.65,11595.0,59.6802,59.8225,59.6723,59.8225,11595.0
2016-10-17 14:30:00,75.61,75.64,75.56,75.64,11695.0,59.7909,59.8146,59.7514,59.8146,11695.0
2016-10-17 15:00:00,75.62,75.64,75.52,75.56,9906.0,59.7988,59.8146,59.7197,59.7514,9906.0
2016-10-17 15:30:00,75.56,75.65,75.5,75.57,46325.0,59.7514,59.8225,59.7039,59.7593,46325.0
2016-10-18 09:30:00,76.2,76.2,75.59,75.66,10107.0,60.2575,60.2575,59.7751,59.8304,10107.0
2016-10-18 10:00:00,75.64,75.77,75.58,75.7,10191.0,59.8146,59.9174,59.7672,59.8621,10191.0
2016-10-18 10:30:00,75.68,75.69,75.52,75.55,9645.0,59.8463,59.8542,59.7197,59.7435,9645.0
2016-10-18 11:00:00,75.56,75.65,75.46,75.61,8094.0,59.7514,59.8225,59.6723,59.7909,8094.0
2016-10-18 11:30:00,75.64,75.69,75.53,75.69,12961.0,59.8146,59.8542,59.7276,59.8542,12961.0
2016-10-18 12:00:00,75.7,75.76,75.64,75.64,6383.0,59.8621,59.9095,59.8146,59.8146,6383.0
2016-10-18 12:30:00,75.65,75.68,75.56,75.58,8257.0,59.8225,59.8463,59.7514,59.7672,8257.0
2016-10-18 13:00:00,75.56,75.64,75.56,75.58,6394.0,59.7514,59.8146,59.7514,59.7672,6394.0
2016-10-18 13:30:00,75.58,75.63,75.52,75.52,13559.0,59.7672,59.8067,59.7197,59.7197,13559.0
2016-10-18 14:00:00,75.52,75.55,75.38,75.38,21221.0,59.7197,59.7435,59.609,59.609,21221.0
2016-10-18 14:30:00,75.41,75.43,75.3,75.36,15031.0,59.6327,59.6486,59.5458,59.5932,15031.0
2016-10-18 15:00:00,75.37,75.37,75.22,75.25,29472.0,59.6011,59.6011,59.4825,59.5062,29472.0
2016-10-18 15:30:00,75.25,75.27,75.12,75.24,70814.0,59.5062,59.522,59.4034,59.4983,70814.0
2016-10-19 09:30:00,75.17,75.38,75.11,75.15,19898.0,59.443,59.609,59.3955,59.4271,19898.0
2016-10-19 10:00:00,75.14,75.25,75.02,75.22,15001.0,59.4192,59.5062,59.3243,59.4825,15001.0
2016-10-19 10:30:00,75.2,75.38,75.2,75.37,15809.0,59.4667,59.609,59.4667,59.6011,15809.0
2016-10-19 11:00:00,75.37,75.4,75.27,75.32,16543.0,59.6011,59.6248,59.522,59.5616,16543.0
2016-10-19 11:30:00,75.33,75.43,75.3,75.3,11368.0,59.5695,59.6486,59.5458,59.5458,11368.0
2016-10-19 12:00:00,75.31,75.41,75.31,75.4,14480.0,59.5537,59.6327,59.5537,59.6248,14480.0
2016-10-19 12:30:00,75.4,75.41,75.35,75.37,6352.0,59.6248,59.6327,59.5853,59.6011,6352.0
2016-10-19 13:00:00,75.37,75.39,75.35,75.37,6688.0,59.6011,59.6169,59.5853,59.6011,6688.0
2016-10-19 13:30:00,75.37,75.41,75.3,75.33,11844.0,59.6011,59.6327,59.5458,59.5695,11844.0
2016-10-19 14:00:00,75.32,75.34,75.28,75.31,10753.0,59.5616,59.5774,59.5299,59.5537,10753.0
2016-10-19 14:30:00,75.29,75.31,75.13,75.16,16811.0,59.5379,59.5537,59.4113,59.435,16811.0
2016-10-19 15:00:00,75.16,75.19,75.15,75.17,17018.0,59.435,59.4588,59.4271,59.443,17018.0
2016-10-19 15:30:00,75.17,75.3,75.16,75.2,50189.0,59.443,59.5458,59.435,59.4667,50189.0
2016-10-20 09:30:00,74.89,75.13,74.26,74.57,30349.0,59.2215,59.4113,58.7233,58.9685,30349.0
2016-10-20 10:00:00,74.57,74.63,74.23,74.26,18805.0,58.9685,59.0159,58.6996,58.7233,18805.0
2016-10-20 10:30:00,74.25,74.25,73.86,73.86,11813.0,58.7154,58.7154,58.407,58.407,11813.0
2016-10-20 11:00:00,73.89,73.91,73.65,73.66,48444.0,58.4308,58.4466,58.241,58.2489,48444.0
2016-10-20 11:30:00,73.67,73.8,73.62,73.8,18387.0,58.2568,58.3596,58.2172,58.3596,18387.0
2016-10-20 12:00:00,73.8,73.88,73.73,73.75,24978.0,58.3596,58.4229,58.3042,58.32,24978.0
2016-10-20 12:30:00,73.77,73.82,73.63,73.65,13655.0,58.3359,58.3754,58.2252,58.241,13655.0
2016-10-20 13:00:00,73.64,73.69,73.56,73.66,16866.0,58.2331,58.2726,58.1698,58.2489,16866.0
2016-10-20 13:30:00,73.64,73.66,73.4,73.51,27783.0,58.2331,58.2489,58.0433,58.1303,27783.0
2016-10-20 14:00:00,73.51,73.51,73.21,73.25,44280.0,58.1303,58.1303,57.893,57.9247,44280.0
2016-10-20 14:30:00,73.26,73.29,73.19,73.22,36954.0,57.9326,57.9563,57.8772,57.9009,36954.0
2016-10-20 15:00:00,73.22,73.25,72.95,72.95,54062.0,57.9009,57.9247,57.6874,57.6874,54062.0
2016-10-20 15:30:00,72.96,73.04,72.89,72.93,131222.0,57.6953,57.7586,57.64,57.6716,131222.0
2016-10-21 09:30:00,72.82,72.82,72.15,72.5,78317.0,57.5846,57.5846,57.0548,57.3316,78317.0
2016-10-21 10:00:00,72.45,72.7,72.45,72.56,36610.0,57.292,57.4897,57.292,57.379,36610.0
2016-10-21 10:30:00,72.56,72.65,72.32,72.33,24797.0,57.379,57.4502,57.1892,57.1971,24797.0
2016-10-21 11:00:00,72.33,72.37,71.92,71.95,52578.0,57.1971,57.2288,56.8729,56.8966,52578.0
2016-10-21 11:30:00,71.93,71.93,71.58,71.64,71196.0,56.8808,56.8808,56.6041,56.6515,71196.0
2016-10-21 12:00:00,71.63,71.69,71.58,71.6,25012.0,56.6436,56.691,56.6041,56.6199,25012.0
2016-10-21 12:30:00,71.59,71.69,71.53,71.57,28647.0,56.612,56.691,56.5645,56.5961,28647.0
2016-10-21 13:00:00,71.59,71.69,71.59,71.69,55813.0,56.612,56.691,56.612,56.691,55813.0
2016-10-21 13:30:00,71.68,71.69,71.54,71.62,55120.0,56.6831,56.691,56.5724,56.6357,55120.0
2016-10-21 14:00:00,71.63,71.69,71.62,71.69,59904.0,56.6436,56.691,56.6357,56.691,59904.0
2016-10-21 14:30:00,71.69,71.87,71.67,71.83,47506.0,56.691,56.8334,56.6752,56.8018,47506.0
2016-10-21 15:00:00,71.84,71.84,71.64,71.7,49258.0,56.8097,56.8097,56.6515,56.6989,49258.0
2016-10-21 15:30:00,71.7,71.74,71.54,71.56,123281.0,56.6989,56.7306,56.5724,56.5882,123281.0
2016-10-24 09:30:00,71.79,72.43,71.6,72.19,37739.0,56.7701,57.2762,56.6199,57.0864,37739.0
2016-10-24 10:00:00,72.19,72.29,71.96,71.98,21043.0,57.0864,57.1655,56.9046,56.9204,21043.0
2016-10-24 10:30:00,71.97,72.06,71.95,72.01,25601.0,56.9125,56.9836,56.8966,56.9441,25601.0
2016-10-24 11:00:00,72.01,72.04,71.91,71.91,11640.0,56.9441,56.9678,56.865,56.865,11640.0
2016-10-24 11:30:00,71.89,72.03,71.89,71.96,9300.0,56.8492,56.9599,56.8492,56.9046,9300.0
2016-10-24 12:00:00,71.97,72.06,71.97,72.02,11396.0,56.9125,56.9836,56.9125,56.952,11396.0
2016-10-24 12:30:00,72.02,72.04,71.89,71.92,14400.0,56.952,56.9678,56.8492,56.8729,14400.0
2016-10-24 13:00:00,71.91,71.97,71.91,71.95,7597.0,56.865,56.9125,56.865,56.8966,7597.0
2016-10-24 13:30:00,71.96,72.03,71.95,72.0,11300.0,56.9046,56.9599,56.8966,56.9362,11300.0
2016-10-24 14:00:00,72.01,72.06,72.01,72.04,17188.0,56.9441,56.9836,56.9441,56.9678,17188.0
2016-10-24 14:30:00,72.03,72.06,72.0,72.06,21010.0,56.9599,56.9836,56.9362,56.9836,21010.0
2016-10-24 15:00:00,72.06,72.06,72.03,72.05,25880.0,56.9836,56.9836,56.9599,56.9757,25880.0
2016-10-24 15:30:00,72.04,72.05,71.89,71.94,82400.0,56.9678,56.9757,56.8492,56.8887,82400.0
2016-10-25 09:30:00,72.02,72.12,71.63,71.66,22019.0,56.952,57.0311,56.6436,56.6673,22019.0
2016-10-25 10:00:00,71.68,71.72,71.29,71.35,30200.0,56.6831,56.7148,56.3747,56.4222,30200.0
2016-10-25 10:30:00,71.42,71.44,71.24,71.26,20889.0,56.4775,56.4933,56.3352,56.351,20889.0
2016-10-25 11:00:00,71.26,71.52,71.25,71.47,28700.0,56.351,56.5566,56.3431,56.5171,28700.0
2016-10-25 11:30:00,71.46,71.49,71.37,71.46,13900.0,56.5092,56.5329,56.438,56.5092,13900.0
2016-10-25 12:00:00,71.44,71.52,71.43,71.46,32784.0,56.4933,56.5566,56.4854,56.5092,32784.0
2016-10-25 12:30:00,71.45,71.59,71.44,71.55,25981.0,56.5013,56.612,56.4933,56.5803,25981.0
2016-10-25 13:00:00,71.56,71.8,71.53,71.71,50621.0,56.5882,56.778,56.5645,56.7069,50621.0
2016-10-25 13:30:00,71.72,71.76,71.67,71.72,42675.0,56.7148,56.7464,56.6752,56.7148,42675.0
2016-10-25 14:00:00,71.74,71.83,71.71,71.81,55600.0,56.7306,56.8018,56.7069,56.7859,55600.0
2016-10-25 14:30:00,71.81,71.82,71.65,71.74,42364.0,56.7859,56.7938,56.6594,56.7306,42364.0
2016-10-25 15:00:00,71.71,71.79,71.58,71.79,28804.0,56.7069,56.7701,56.6041,56.7701,28804.0
2016-10-25 15:30:00,71.78,71.79,71.68,71.76,129465.0,56.7622,56.7701,56.6831,56.7464,129465.0
2016-10-26 09:30:00,72.63,72.63,71.68,71.79,65189.0,57.4344,57.4344,56.6831,56.7701,65189.0
2016-10-26 10:00:00,71.8,72.04,71.61,71.82,29219.0,56.778,56.9678,56.6278,56.7938,29219.0
2016-10-26 10:30:00,71.84,71.85,71.31,71.61,34668.0,56.8097,56.8176,56.3905,56.6278,34668.0
2016-10-26 11:00:00,71.61,71.62,70.93,71.0,39039.0,56.6278,56.6357,56.09,56.1454,39039.0
2016-10-26 11:30:00,71.0,71.49,70.89,71.29,41565.0,56.1454,56.5329,56.0584,56.3747,41565.0
2016-10-26 12:00:00,71.27,71.37,71.13,71.15,26327.0,56.3589,56.438,56.2482,56.264,26327.0
2016-10-26 12:30:00,71.16,71.29,71.01,71.06,19810.0,56.2719,56.3747,56.1533,56.1928,19810.0
2016-10-26 13:00:00,71.05,71.22,71.05,71.13,16402.0,56.1849,56.3194,56.1849,56.2482,16402.0
2016-10-26 13:30:00,71.13,71.13,70.53,70.67,52992.0,56.2482,56.2482,55.7737,55.8844,52992.0
2016-10-26 14:00:00,70.67,70.97,70.65,70.91,37031.0,55.8844,56.1217,55.8686,56.0742,37031.0
2016-10-26 14:30:00,70.92,71.1,70.85,70.98,36898.0,56.0821,56.2245,56.0268,56.1296,36898.0
2016-10-26 15:00:00,70.97,70.97,70.81,70.88,25965.0,56.1217,56.1217,55.9952,56.0505,25965.0
2016-10-26 15:30:00,70.88,71.04,70.86,70.9,97040.0,56.0505,56.177,56.0347,56.0663,97040.0
2016-10-27 09:30:00,70.95,72.27,70.36,70.36,44165.0,56.1059,57.1497,55.6393,55.6393,44165.0
2016-10-27 10:00:00,70.37,70.38,69.78,69.81,29931.0,55.6472,55.6551,55.1807,55.2044,29931.0
2016-10-27 10:30:00,69.81,69.81,69.4,69.45,75011.0,55.2044,55.2044,54.8802,54.9197,75011.0
2016-10-27 11:00:00,69.46,69.8,69.45,69.68,129951.0,54.9276,55.1965,54.9197,55.1016,129951.0
2016-10-27 11:30:00,69.66,69.95,69.55,69.95,20384.0,55.0858,55.3151,54.9988,55.3151,20384.0
2016-10-27 12:00:00,69.94,70.1,69.92,69.98,20269.0,55.3072,55.4337,55.2914,55.3388,20269.0
2016-10-27 12:30:00,70.01,70.02,69.87,70.01,24478.0,55.3625,55.3704,55.2518,55.3625,24478.0
2016-10-27 13:00:00,70.0,70.0,69.81,69.84,29230.0,55.3546,55.3546,55.2044,55.2281,29230.0
2016-10-27 13:30:00,69.84,70.06,69.81,70.06,33764.0,55.2281,55.4021,55.2044,55.4021,33764.0
2016-10-27 14:00:00,70.06,70.12,70.04,70.1,50140.0,55.4021,55.4495,55.3863,55.4337,50140.0
2016-10-27 14:30:00,70.11,70.13,69.83,69.87,35788.0,55.4416,55.4574,55.2202,55.2518,35788.0
2016-10-27 15:00:00,69.87,69.91,69.64,69.8,58511.0,55.2518,55.2835,55.0699,55.1965,58511.0
2016-10-27 15:30:00,69.8,69.81,69.66,69.73,99945.0,55.1965,55.2044,55.0858,55.1411,99945.0
2016-10-28 09:30:00,70.1,70.65,69.72,70.59,52055.0,55.4337,55.8686,55.1332,55.8212,52055.0
2016-10-28 10:00:00,70.53,70.65,70.4,70.53,32115.0,55.7737,55.8686,55.6709,55.7737,32115.0
2016-10-28 10:30:00,70.51,70.71,70.44,70.47,27839.0,55.7579,55.9161,55.7026,55.7263,27839.0
2016-10-28 11:00:00,70.46,70.66,70.46,70.64,24201.0,55.7184,55.8765,55.7184,55.8607,24201.0
2016-10-28 11:30:00,70.63,70.7,70.56,70.56,15121.0,55.8528,55.9082,55.7975,55.7975,15121.0
2016-10-28 12:00:00,70.57,70.6,70.49,70.49,25221.0,55.8054,55.8291,55.7421,55.7421,25221.0
2016-10-28 12:30:00,70.51,70.59,70.49,70.54,14648.0,55.7579,55.8212,55.7421,55.7816,14648.0
2016-10-28 13:00:00,70.53,70.53,69.87,69.96,29371.0,55.7737,55.7737,55.2518,55.323,29371.0
2016-10-28 13:30:00,69.94,69.96,69.62,69.8,36930.0,55.3072,55.323,55.0541,55.1965,36930.0
2016-10-28 14:00:00,69.8,70.2,69.8,70.13,29282.0,55.1965,55.5128,55.1965,55.4574,29282.0
2016-10-28 14:30:00,70.13,70.41,70.06,70.41,18509.0,55.4574,55.6788,55.4021,55.6788,18509.0
2016-10-28 15:00:00,70.41,70.43,70.17,70.4,28617.0,55.6788,55.6947,55.4891,55.6709,28617.0
2016-10-28 15:30:00,70.39,70.39,70.08,70.17,121516.0,55.663,55.663,55.4179,55.4891,121516.0
2016-10-31 09:30:00,70.47,70.88,70.2,70.4,46016.0,55.7263,56.0505,55.5128,55.6709,46016.0
2016-10-31 10:00:00,70.43,70.73,70.41,70.69,40000.0,55.6947,55.9319,55.6788,55.9003,40000.0
2016-10-31 10:30:00,70.7,70.78,70.42,70.6,57522.0,55.9082,55.9714,55.6868,55.8291,57522.0
2016-10-31 11:00:00,70.58,70.64,70.5,70.53,28819.0,55.8133,55.8607,55.75,55.7737,28819.0
2016-10-31 11:30:00,70.53,70.69,70.5,70.66,27592.0,55.7737,55.9003,55.75,55.8765,27592.0
2016-10-31 12:00:00,70.65,70.69,70.53,70.62,19686.0,55.8686,55.9003,55.7737,55.8449,19686.0
2016-10-31 12:30:00,70.63,70.69,70.55,70.64,63246.0,55.8528,55.9003,55.7896,55.8607,63246.0
2016-10-31 13:00:00,70.62,70.68,70.6,70.67,16760.0,55.8449,55.8924,55.8291,55.8844,16760.0
2016-10-31 13:30:00,70.67,70.69,70.61,70.63,21883.0,55.8844,55.9003,55.837,55.8528,21883.0
2016-10-31 14:00:00,70.64,70.72,70.61,70.7,34554.0,55.8607,55.924,55.837,55.9082,34554.0
2016-10-31 14:30:00,70.71,70.76,70.7,70.76,21429.0,55.9161,55.9556,55.9082,55.9556,21429.0
2016-10-31 15:00:00,70.75,71.01,70.72,70.99,52561.0,55.9477,56.1533,55.924,56.1375,52561.0
2016-10-31 15:30:00,71.01,71.07,70.77,70.78,134089.0,56.1533,56.2008,55.9635,55.9714,134089.0
2016-11-01 09:30:00,70.63,70.87,70.28,70.4,42533.0,55.8528,56.0426,55.576,55.6709,42533.0
2016-11-01 10:00:00,70.36,70.36,69.76,69.9,42331.0,55.6393,55.6393,55.1648,55.2755,42331.0
2016-11-01 10:30:00,69.92,70.01,69.7,69.89,30297.0,55.2914,55.3625,55.1174,55.2676,30297.0
2016-11-01 11:00:00,69.88,69.95,69.69,69.77,28619.0,55.2597,55.3151,55.1095,55.1727,28619.0
2016-11-01 11:30:00,69.73,69.98,69.69,69.86,25907.0,55.1411,55.3388,55.1095,55.2439,25907.0
2016-11-01 12:00:00,69.88,69.96,69.71,69.75,18882.0,55.2597,55.323,55.1253,55.1569,18882.0
2016-11-01 12:30:00,69.74,69.78,69.65,69.78,22858.0,55.149,55.1807,55.0778,55.1807,22858.0
2016-11-01 13:00:00,69.77,69.88,69.69,69.8,33252.0,55.1727,55.2597,55.1095,55.1965,33252.0
2016-11-01 13:30:00,69.79,69.8,69.53,69.58,26831.0,55.1886,55.1965,54.983,55.0225,26831.0
2016-11-01 14:00:00,69.57,69.71,69.37,69.67,32466.0,55.0146,55.1253,54.8564,55.0937,32466.0
2016-11-01 14:30:00,69.65,69.71,69.53,69.53,30856.0,55.0778,55.1253,54.983,54.983,30856.0
2016-11-01 15:00:00,69.53,69.68,69.42,69.66,42708.0,54.983,55.1016,54.896,55.0858,42708.0
2016-11-01 15:30:00,69.65,69.74,69.49,69.53,133154.0,55.0778,55.149,54.9513,54.983,133154.0
2016-11-02 09:30:00,69.62,69.75,69.2,69.59,25061.0,55.0541,55.1569,54.722,55.0304,25061.0
2016-11-02 10:00:00,69.55,69.71,69.45,69.5,15479.0,54.9988,55.1253,54.9197,54.9592,15479.0
2016-11-02 10:30:00,69.5,69.55,69.32,69.37,15545.0,54.9592,54.9988,54.8169,54.8564,15545.0
2016-11-02 11:00:00,69.39,69.57,69.29,69.3,13646.0,54.8722,55.0146,54.7932,54.8011,13646.0
2016-11-02 11:30:00,69.28,69.33,69.12,69.24,14571.0,54.7853,54.8248,54.6587,54.7536,14571.0
2016-11-02 12:00:00,69.2,69.21,69.07,69.12,10480.0,54.722,54.7299,54.6192,54.6587,10480.0
2016-11-02 12:30:00,69.12,69.24,69.03,69.09,11992.0,54.6587,54.7536,54.5876,54.635,11992.0
2016-11-02 13:00:00,69.08,69.12,68.89,69.09,12756.0,54.6271,54.6587,54.4769,54.635,12756.0
2016-11-02 13:30:00,69.06,69.08,68.86,69.01,14708.0,54.6113,54.6271,54.4531,54.5718,14708.0
2016-11-02 14:00:00,69.0,69.08,68.74,68.89,38430.0,54.5638,54.6271,54.3582,54.4769,38430.0
2016-11-02 14:30:00,68.92,68.97,68.7,68.75,19745.0,54.5006,54.5401,54.3266,54.3661,19745.0
2016-11-02 15:00:00,68.73,68.92,68.7,68.86,22448.0,54.3503,54.5006,54.3266,54.4531,22448.0
2016-11-02 15:30:00,68.89,68.89,68.6,68.61,106440.0,54.4769,54.4769,54.2475,54.2554,106440.0
2016-11-03 09:30:00,69.01,69.23,68.69,69.23,53629.0,54.5718,54.7457,54.3187,54.7457,53629.0
2016-11-03 10:00:00,69.2,69.52,69.14,69.52,18438.0,54.722,54.975,54.6746,54.975,18438.0
2016-11-03 10:30:00,69.52,69.59,69.39,69.55,21635.0,54.975,55.0304,54.8722,54.9988,21635.0
2016-11-03 11:00:00,69.55,69.67,69.52,69.62,12768.0,54.9988,55.0937,54.975,55.0541,12768.0
2016-11-03 11:30:00,69.62,69.62,69.42,69.45,15296.0,55.0541,55.0541,54.896,54.9197,15296.0
2016-11-03 12:00:00,69.44,69.45,69.23,69.32,9390.0,54.9118,54.9197,54.7457,54.8169,9390.0
2016-11-03 12:30:00,69.23,69.27,69.15,69.27,8554.0,54.7457,54.7774,54.6825,54.7774,8554.0
2016-11-03 13:00:00,69.23,69.3,69.14,69.25,10007.0,54.7457,54.8011,54.6746,54.7615,10007.0
2016-11-03 13:30:00,69.26,69.26,69.08,69.08,5708.0,54.7694,54.7694,54.6271,54.6271,5708.0
2016-11-03 14:00:00,69.1,69.16,68.99,69.15,16710.0,54.6429,54.6904,54.5559,54.6825,16710.0
2016-11-03 14:30:00,69.15,69.18,69.09,69.16,14831.0,54.6825,54.7062,54.635,54.6904,14831.0
2016-11-03 15:00:00,69.15,69.18,69.05,69.05,12961.0,54.6825,54.7062,54.6034,54.6034,12961.0
2016-11-03 15:30:00,69.03,69.03,68.87,69.01,58443.0,54.5876,54.5876,54.461,54.5718,58443.0
2016-11-04 09:30:00,69.18,69.18,68.46,68.5,24535.0,54.7062,54.7062,54.1368,54.1685,24535.0
2016-11-04 10:00:00,68.5,68.6,68.25,68.33,20331.0,54.1685,54.2475,53.9708,54.034,20331.0
2016-11-04 10:30:00,68.34,68.37,68.11,68.3,30842.0,54.0419,54.0657,53.86,54.0103,30842.0
2016-11-04 11:00:00,68.32,68.39,68.17,68.26,24155.0,54.0261,54.0815,53.9075,53.9787,24155.0
2016-11-04 11:30:00,68.22,68.42,68.19,68.42,12342.0,53.947,54.1052,53.9233,54.1052,12342.0
2016-11-04 12:00:00,68.42,68.57,68.39,68.46,17342.0,54.1052,54.2238,54.0815,54.1368,17342.0
2016-11-04 12:30:00,68.48,68.48,68.24,68.39,20440.0,54.1526,54.1526,53.9628,54.0815,20440.0
2016-11-04 13:00:00,68.39,68.51,68.37,68.4,21867.0,54.0815,54.1764,54.0657,54.0894,21867.0
2016-11-04 13:30:00,68.41,68.49,68.39,68.41,22129.0,54.0973,54.1605,54.0815,54.0973,22129.0
2016-11-04 14:00:00,68.4,68.49,68.34,68.49,39393.0,54.0894,54.1605,54.0419,54.1605,39393.0
2016-11-04 14:30:00,68.47,68.49,68.3,68.33,38120.0,54.1447,54.1605,54.0103,54.034,38120.0
2016-11-04 15:00:00,68.33,68.48,68.18,68.42,63000.0,54.034,54.1526,53.9154,54.1052,63000.0
2016-11-04 15:30:00,68.42,68.44,68.18,68.26,78642.0,54.1052,54.121,53.9154,53.9787,78642.0
2016-11-07 09:30:00,69.36,69.61,68.75,68.75,35454.0,54.8485,55.0462,54.3661,54.3661,35454.0
2016-11-07 10:00:00,68.82,68.88,68.71,68.8,16300.0,54.4215,54.4689,54.3345,54.4057,16300.0
2016-11-07 10:30:00,68.81,68.92,68.79,68.87,47121.0,54.4136,54.5006,54.3978,54.461,47121.0
2016-11-07 11:00:00,68.9,68.94,68.68,68.74,28344.0,54.4848,54.5164,54.3108,54.3582,28344.0
2016-11-07 11:30:00,68.74,68.97,68.74,68.87,21090.0,54.3582,54.5401,54.3582,54.461,21090.0
2016-11-07 12:00:00,68.92,69.05,68.84,69.04,24472.0,54.5006,54.6034,54.4373,54.5955,24472.0
2016-11-07 12:30:00,69.06,69.07,68.93,68.98,18346.0,54.6113,54.6192,54.5085,54.548,18346.0
2016-11-07 13:00:00,68.98,68.98,68.71,68.71,21269.0,54.548,54.548,54.3345,54.3345,21269.0
2016-11-07 13:30:00,68.75,68.83,68.7,68.78,22848.0,54.3661,54.4294,54.3266,54.3899,22848.0
2016-11-07 14:00:00,68.79,68.8,68.68,68.7,21012.0,54.3978,54.4057,54.3108,54.3266,21012.0
2016-11-07 14:30:00,68.72,68.83,68.72,68.82,16788.0,54.3424,54.4294,54.3424,54.4215,16788.0
2016-11-07 15:00:00,68.82,68.82,68.7,68.74,26314.0,54.4215,54.4215,54.3266,54.3582,26314.0
2016-11-07 15:30:00,68.74,69.07,68.68,69.05,82871.0,54.3582,54.6192,54.3108,54.6034,82871.0
2016-11-08 09:30:00,68.98,69.23,68.49,68.95,20852.0,54.548,54.7457,54.1605,54.5243,20852.0
2016-11-08 10:00:00,69.12,69.18,68.79,68.89,15901.0,54.6587,54.7062,54.3978,54.4769,15901.0
2016-11-08 10:30:00,68.87,68.95,68.78,68.8,12443.0,54.461,54.5243,54.3899,54.4057,12443.0
2016-11-08 11:00:00,68.83,69.17,68.83,69.07,23743.0,54.4294,54.6983,54.4294,54.6192,23743.0
2016-11-08 11:30:00,69.1,69.22,69.0,69.06,16453.0,54.6429,54.7378,54.5638,54.6113,16453.0
2016-11-08 12:00:00,69.08,69.28,69.07,69.23,27779.0,54.6271,54.7853,54.6192,54.7457,27779.0
2016-11-08 12:30:00,69.25,69.47,69.22,69.4,26325.0,54.7615,54.9355,54.7378,54.8802,26325.0
2016-11-08 13:00:00,69.43,69.44,69.27,69.41,13033.0,54.9039,54.9118,54.7774,54.8881,13033.0
2016-11-08 13:30:00,69.42,69.46,69.25,69.25,19375.0,54.896,54.9276,54.7615,54.7615,19375.0
2016-11-08 14:00:00,69.27,69.31,69.15,69.23,46243.0,54.7774,54.809,54.6825,54.7457,46243.0
2016-11-08 14:30:00,69.23,69.26,69.11,69.16,18475.0,54.7457,54.7694,54.6508,54.6904,18475.0
2016-11-08 15:00:00,69.17,69.52,69.16,69.46,33660.0,54.6983,54.975,54.6904,54.9276,33660.0
2016-11-08 15:30:00,69.49,69.64,69.47,69.57,137794.0,54.9513,55.0699,54.9355,55.0146,137794.0
2016-11-09 09:30:00,69.61,69.69,68.18,69.3,81642.0,55.0462,55.1095,53.9154,54.8011,81642.0
2016-11-09 10:00:00,69.35,69.42,69.11,69.34,44176.0,54.8406,54.896,54.6508,54.8327,44176.0
2016-11-09 10:30:00,69.35,69.35,69.12,69.21,24509.0,54.8406,54.8406,54.6587,54.7299,24509.0
2016-11-09 11:00:00,69.23,69.79,69.23,69.78,26160.0,54.7457,55.1886,54.7457,55.1807,26160.0
2016-11-09 11:30:00,69.82,70.13,69.75,70.05,17305.0,55.2123,55.4574,55.1569,55.3942,17305.0
2016-11-09 12:00:00,70.07,70.13,69.67,69.88,28023.0,55.41,55.4574,55.0937,55.2597,28023.0
2016-11-09 12:30:00,69.9,70.1,69.85,70.02,24389.0,55.2755,55.4337,55.236,55.3704,24389.0
2016-11-09 13:00:00,70.01,70.11,69.78,69.85,23067.0,55.3625,55.4416,55.1807,55.236,23067.0
2016-11-09 13:30:00,69.84,70.19,69.83,70.15,37911.0,55.2281,55.5049,55.2202,55.4732,37911.0
2016-11-09 14:00:00,70.17,70.24,70.04,70.18,38344.0,55.4891,55.5444,55.3863,55.497,38344.0
2016-11-09 14:30:00,70.17,70.41,70.1,70.37,38803.0,55.4891,55.6788,55.4337,55.6472,38803.0
2016-11-09 15:00:00,70.34,70.55,70.31,70.46,44469.0,55.6235,55.7896,55.5998,55.7184,44469.0
2016-11-09 15:30:00,70.45,70.46,70.06,70.1,153037.0,55.7105,55.7184,55.4021,55.4337,153037.0
2016-11-10 09:30:00,70.71,71.0,70.45,70.89,32635.0,55.9161,56.1454,55.7105,56.0584,32635.0
2016-11-10 10:00:00,70.91,70.96,70.49,70.84,28375.0,56.0742,56.1138,55.7421,56.0189,28375.0
2016-11-10 10:30:00,70.83,71.32,70.74,70.9,26031.0,56.011,56.3985,55.9398,56.0663,26031.0
2016-11-10 11:00:00,70.91,71.36,70.71,71.13,20313.0,56.0742,56.4301,55.9161,56.2482,20313.0
2016-11-10 11:30:00,71.11,71.37,71.07,71.25,28912.0,56.2324,56.438,56.2008,56.3431,28912.0
2016-11-10 12:00:00,71.28,71.65,71.19,71.65,18316.0,56.3668,56.6594,56.2957,56.6594,18316.0
2016-11-10 12:30:00,71.63,71.67,71.35,71.48,40317.0,56.6436,56.6752,56.4222,56.525,40317.0
2016-11-10 13:00:00,71.48,71.61,71.42,71.44,13748.0,56.525,56.6278,56.4775,56.4933,13748.0
2016-11-10 13:30:00,71.49,71.66,71.43,71.54,15299.0,56.5329,56.6673,56.4854,56.5724,15299.0
2016-11-10 14:00:00,71.54,71.83,71.52,71.61,29251.0,56.5724,56.8018,56.5566,56.6278,29251.0
2016-11-10 14:30:00,71.6,71.94,71.54,71.85,30953.0,56.6199,56.8887,56.5724,56.8176,30953.0
2016-11-10 15:00:00,71.88,71.91,71.62,71.73,21301.0,56.8413,56.865,56.6357,56.7227,21301.0
2016-11-10 15:30:00,71.73,71.75,71.6,71.68,79922.0,56.7227,56.7385,56.6199,56.6831,79922.0
2016-11-11 09:30:00,71.32,71.83,71.32,71.77,19595.0,56.3985,56.8018,56.3985,56.7543,19595.0
2016-11-11 10:00:00,71.81,71.83,71.52,71.53,13018.0,56.7859,56.8018,56.5566,56.5645,13018.0
2016-11-11 10:30:00,71.56,71.82,71.53,71.77,19342.0,56.5882,56.7938,56.5645,56.7543,19342.0
2016-11-11 11:00:00,71.71,71.74,71.33,71.41,14761.0,56.7069,56.7306,56.4064,56.4696,14761.0
2016-11-11 11:30:00,71.43,71.6,71.42,71.56,11141.0,56.4854,56.6199,56.4775,56.5882,11141.0
2016-11-11 12:00:00,71.55,71.69,71.4,71.63,10737.0,56.5803,56.691,56.4617,56.6436,10737.0
2016-11-11 12:30:00,71.63,71.63,71.36,71.39,11636.0,56.6436,56.6436,56.4301,56.4538,11636.0
2016-11-11 13:00:00,71.43,71.5,71.35,71.44,9089.0,56.4854,56.5408,56.4222,56.4933,9089.0
2016-11-11 13:30:00,71.45,71.55,71.4,71.42,21687.0,56.5013,56.5803,56.4617,56.4775,21687.0
2016-11-11 14:00:00,71.42,71.5,71.3,71.3,19278.0,56.4775,56.5408,56.3826,56.3826,19278.0
2016-11-11 14:30:00,71.32,71.45,71.27,71.27,16092.0,56.3985,56.5013,56.3589,56.3589,16092.0
2016-11-11 15:00:00,71.26,71.51,71.26,71.5,17456.0,56.351,56.5487,56.351,56.5408,17456.0
2016-11-11 15:30:00,71.54,71.67,71.51,71.52,51834.0,56.5724,56.6752,56.5487,56.5566,51834.0
2016-11-14 09:30:00,71.72,71.96,71.36,71.57,29616.0,56.7148,56.9046,56.4301,56.5961,29616.0
2016-11-14 10:00:00,71.64,71.91,71.6,71.78,24524.0,56.6515,56.865,56.6199,56.7622,24524.0
2016-11-14 10:30:00,71.86,71.9,71.58,71.8,15256.0,56.8255,56.8571,56.6041,56.778,15256.0
2016-11-14 11:00:00,71.85,71.99,71.77,71.89,24886.0,56.8176,56.9283,56.7543,56.8492,24886.0
2016-11-14 11:30:00,71.87,72.06,71.82,71.91,32812.0,56.8334,56.9836,56.7938,56.865,32812.0
2016-11-14 12:00:00,71.91,71.97,71.58,71.77,42714.0,56.865,56.9125,56.6041,56.7543,42714.0
2016-11-14 12:30:00,71.77,71.79,71.52,71.63,8675.0,56.7543,56.7701,56.5566,56.6436,8675.0
2016-11-14 13:00:00,71.64,71.81,71.59,71.74,10853.0,56.6515,56.7859,56.612,56.7306,10853.0
2016-11-14 13:30:00,71.74,71.83,71.57,71.62,15182.0,56.7306,56.8018,56.5961,56.6357,15182.0
2016-11-14 14:00:00,71.66,71.74,71.61,71.71,7386.0,56.6673,56.7306,56.6278,56.7069,7386.0
2016-11-14 14:30:00,71.69,71.82,71.64,71.82,10789.0,56.691,56.7938,56.6515,56.7938,10789.0
2016-11-14 15:00:00,71.82,72.25,71.79,72.25,63281.0,56.7938,57.1339,56.7701,57.1339,63281.0
2016-11-14 15:30:00,72.25,72.41,72.16,72.38,128225.0,57.1339,57.2604,57.0627,57.2367,128225.0
2016-11-15 09:30:00,72.05,72.8,71.98,72.24,77211.0,56.9757,57.5688,56.9204,57.126,77211.0
2016-11-15 10:00:00,72.23,72.31,71.99,72.3,21690.0,57.1181,57.1813,56.9283,57.1734,21690.0
2016-11-15 10:30:00,72.31,72.57,72.31,72.47,15830.0,57.1813,57.3869,57.1813,57.3079,15830.0
2016-11-15 11:00:00,72.47,72.64,72.36,72.43,23309.0,57.3079,57.4423,57.2209,57.2762,23309.0
2016-11-15 11:30:00,72.48,72.49,72.37,72.43,13900.0,57.3158,57.3237,57.2288,57.2762,13900.0
2016-11-15 12:00:00,72.46,72.46,72.31,72.37,23941.0,57.2999,57.2999,57.1813,57.2288,23941.0
2016-11-15 12:30:00,72.36,72.46,72.31,72.37,12589.0,57.2209,57.2999,57.1813,57.2288,12589.0
2016-11-15 13:00:00,72.35,72.36,72.11,72.16,19393.0,57.213,57.2209,57.0232,57.0627,19393.0
2016-11-15 13:30:00,72.18,72.23,72.1,72.15,18138.0,57.0785,57.1181,57.0153,57.0548,18138.0
2016-11-15 14:00:00,72.15,72.35,72.11,72.35,22175.0,57.0548,57.213,57.0232,57.213,22175.0
2016-11-15 14:30:00,72.38,72.55,72.34,72.48,23151.0,57.2367,57.3711,57.205,57.3158,23151.0
2016-11-15 15:00:00,72.48,72.6,72.42,72.58,41792.0,57.3158,57.4107,57.2683,57.3948,41792.0
2016-11-15 15:30:00,72.57,72.61,72.43,72.6,106627.0,57.3869,57.4186,57.2762,57.4107,106627.0
2016-11-16 09:30:00,72.52,72.52,71.89,71.99,13588.0,57.3474,57.3474,56.8492,56.9283,13588.0
2016-11-16 10:00:00,71.95,72.07,71.59,71.67,11697.0,56.8966,56.9915,56.612,56.6752,11697.0
2016-11-16 10:30:00,71.7,71.79,71.6,71.76,15211.0,56.6989,56.7701,56.6199,56.7464,15211.0
2016-11-16 11:00:00,71.75,71.82,71.63,71.82,11373.0,56.7385,56.7938,56.6436,56.7938,11373.0
2016-11-16 11:30:00,71.83,72.02,71.71,71.98,19319.0,56.8018,56.952,56.7069,56.9204,19319.0
2016-11-16 12:00:00,71.98,72.12,71.94,72.03,7349.0,56.9204,57.0311,56.8887,56.9599,7349.0
2016-11-16 12:30:00,72.0,72.08,71.87,71.98,15516.0,56.9362,56.9994,56.8334,56.9204,15516.0
2016-11-16 13:00:00,71.98,72.0,71.85,71.97,13271.0,56.9204,56.9362,56.8176,56.9125,13271.0
2016-11-16 13:30:00,71.98,72.06,71.96,72.03,9203.0,56.9204,56.9836,56.9046,56.9599,9203.0
2016-11-16 14:00:00,72.12,72.21,72.11,72.18,14833.0,57.0311,57.1022,57.0232,57.0785,14833.0
2016-11-16 14:30:00,72.17,72.24,72.1,72.23,25772.0,57.0706,57.126,57.0153,57.1181,25772.0
2016-11-16 15:00:00,72.23,72.34,72.11,72.14,22103.0,57.1181,57.205,57.0232,57.0469,22103.0
2016-11-16 15:30:00,72.14,72.21,72.07,72.15,55591.0,57.0469,57.1022,56.9915,57.0548,55591.0
2016-11-17 09:30:00,72.24,73.21,72.2,73.0,17364.0,57.126,57.893,57.0943,57.727,17364.0
2016-11-17 10:00:00,72.98,73.33,72.92,73.28,19461.0,57.7111,57.9879,57.6637,57.9484,19461.0
2016-11-17 10:30:00,73.31,73.6,73.26,73.5,32147.0,57.9721,58.2014,57.9326,58.1224,32147.0
2016-11-17 11:00:00,73.51,73.82,73.48,73.65,35409.0,58.1303,58.3754,58.1065,58.241,35409.0
2016-11-17 11:30:00,73.64,73.8,73.52,73.79,16596.0,58.2331,58.3596,58.1382,58.3517,16596.0
2016-11-17 12:00:00,73.78,73.94,73.76,73.94,23561.0,58.3438,58.4703,58.328,58.4703,23561.0
2016-11-17 12:30:00,73.91,73.97,73.67,73.81,33894.0,58.4466,58.494,58.2568,58.3675,33894.0
2016-11-17 13:00:00,73.78,73.89,73.66,73.7,34742.0,58.3438,58.4308,58.2489,58.2805,34742.0
2016-11-17 13:30:00,73.72,73.83,73.43,73.48,29297.0,58.2963,58.3833,58.067,58.1065,29297.0
2016-11-17 14:00:00,73.49,73.66,73.48,73.65,27997.0,58.1144,58.2489,58.1065,58.241,27997.0
2016-11-17 14:30:00,73.66,73.77,73.64,73.76,47879.0,58.2489,58.3359,58.2331,58.328,47879.0
2016-11-17 15:00:00,73.74,73.86,73.7,73.86,50249.0,58.3121,58.407,58.2805,58.407,50249.0
2016-11-17 15:30:00,73.85,74.06,73.85,74.02,155389.0,58.3991,58.5652,58.3991,58.5336,155389.0
2016-11-18 09:30:00,73.98,74.14,73.61,74.08,56293.0,58.5019,58.6285,58.2093,58.581,56293.0
2016-11-18 10:00:00,74.1,74.29,74.05,74.27,24280.0,58.5968,58.7471,58.5573,58.7313,24280.0
2016-11-18 10:30:00,74.28,74.46,74.2,74.28,25559.0,58.7392,58.8815,58.6759,58.7392,25559.0
2016-11-18 11:00:00,74.26,74.54,74.21,74.54,23783.0,58.7233,58.9448,58.6838,58.9448,23783.0
2016-11-18 11:30:00,74.55,74.55,74.41,74.42,20713.0,58.9527,58.9527,58.842,58.8499,20713.0
2016-11-18 12:00:00,74.41,74.48,74.34,74.46,20461.0,58.842,58.8973,58.7866,58.8815,20461.0
2016-11-18 12:30:00,74.48,74.71,74.45,74.66,25882.0,58.8973,59.0792,58.8736,59.0397,25882.0
2016-11-18 13:00:00,74.66,74.68,74.49,74.65,26053.0,59.0397,59.0555,58.9052,59.0318,26053.0
2016-11-18 13:30:00,74.66,74.69,74.45,74.53,33144.0,59.0397,59.0634,58.8736,58.9369,33144.0
2016-11-18 14:00:00,74.54,74.57,74.45,74.56,27940.0,58.9448,58.9685,58.8736,58.9606,27940.0
2016-11-18 14:30:00,74.56,74.66,74.5,74.64,47276.0,58.9606,59.0397,58.9131,59.0238,47276.0
2016-11-18 15:00:00,74.63,74.73,74.58,74.71,37678.0,59.0159,59.095,58.9764,59.0792,37678.0
2016-11-18 15:30:00,74.7,74.72,74.4,74.47,122433.0,59.0713,59.0871,58.8341,58.8894,122433.0
2016-11-21 09:30:00,74.86,75.03,74.5,74.86,56878.0,59.1978,59.3322,58.9131,59.1978,56878.0
2016-11-21 10:00:00,74.86,75.03,74.58,74.61,51947.0,59.1978,59.3322,58.9764,59.0001,51947.0
2016-11-21 10:30:00,74.63,74.86,74.56,74.8,26076.0,59.0159,59.1978,58.9606,59.1504,26076.0
2016-11-21 11:00:00,74.82,74.85,74.66,74.79,20792.0,59.1662,59.1899,59.0397,59.1425,20792.0
2016-11-21 11:30:00,74.77,74.79,74.6,74.65,17749.0,59.1266,59.1425,58.9922,59.0318,17749.0
2016-11-21 12:00:00,74.63,74.63,74.45,74.59,67528.0,59.0159,59.0159,58.8736,58.9843,67528.0
2016-11-21 12:30:00,74.59,74.87,74.59,74.74,17136.0,58.9843,59.2057,58.9843,59.1029,17136.0
2016-11-21 13:00:00,74.74,74.92,74.67,74.92,28035.0,59.1029,59.2453,59.0476,59.2453,28035.0
2016-11-21 13:30:00,74.92,74.97,74.77,74.89,20062.0,59.2453,59.2848,59.1266,59.2215,20062.0
2016-11-21 14:00:00,74.88,74.96,74.85,74.93,31709.0,59.2136,59.2769,59.1899,59.2532,31709.0
2016-11-21 14:30:00,74.97,75.03,74.88,74.95,44283.0,59.2848,59.3322,59.2136,59.269,44283.0
2016-11-21 15:00:00,74.96,74.96,74.76,74.9,43961.0,59.2769,59.2769,59.1187,59.2294,43961.0
2016-11-21 15:30:00,74.9,75.12,74.87,75.1,120838.0,59.2294,59.4034,59.2057,59.3876,120838.0
2016-11-22 09:30:00,75.54,75.54,75.03,75.32,34205.0,59.7355,59.7355,59.3322,59.5616,34205.0
2016-11-22 10:00:00,75.32,75.35,75.09,75.13,28606.0,59.5616,59.5853,59.3797,59.4113,28606.0
2016-11-22 10:30:00,75.09,75.43,75.07,75.39,20702.0,59.3797,59.6486,59.3639,59.6169,20702.0
2016-11-22 11:00:00,75.34,75.42,75.16,75.16,25534.0,59.5774,59.6407,59.435,59.435,25534.0
2016-11-22 11:30:00,75.18,75.2,75.05,75.08,45166.0,59.4509,59.4667,59.3481,59.3718,45166.0
2016-11-22 12:00:00,75.09,75.13,74.99,75.09,47095.0,59.3797,59.4113,59.3006,59.3797,47095.0
2016-11-22 12:30:00,75.09,75.12,74.99,75.11,22296.0,59.3797,59.4034,59.3006,59.3955,22296.0
2016-11-22 13:00:00,75.13,75.15,75.07,75.11,21318.0,59.4113,59.4271,59.3639,59.3955,21318.0
2016-11-22 13:30:00,75.11,75.2,75.06,75.15,41667.0,59.3955,59.4667,59.356,59.4271,41667.0
2016-11-22 14:00:00,75.17,75.27,75.12,75.26,23330.0,59.443,59.522,59.4034,59.5141,23330.0
2016-11-22 14:30:00,75.27,75.49,75.26,75.43,37437.0,59.522,59.696,59.5141,59.6486,37437.0
2016-11-22 15:00:00,75.44,75.56,75.34,75.4,63239.0,59.6565,59.7514,59.5774,59.6248,63239.0
2016-11-22 15:30:00,75.4,75.46,75.26,75.28,138969.0,59.6248,59.6723,59.5141,59.5299,138969.0
2016-11-23 09:30:00,75.28,75.68,75.07,75.29,46783.0,59.5299,59.8463,59.3639,59.5379,46783.0
2016-11-23 10:00:00,75.4,75.62,75.2,75.58,36155.0,59.6248,59.7988,59.4667,59.7672,36155.0
2016-11-23 10:30:00,75.64,75.75,75.53,75.66,18620.0,59.8146,59.9016,59.7276,59.8304,18620.0
2016-11-23 11:00:00,75.66,75.69,75.34,75.5,20280.0,59.8304,59.8542,59.5774,59.7039,20280.0
2016-11-23 11:30:00,75.49,75.5,75.32,75.44,19679.0,59.696,59.7039,59.5616,59.6565,19679.0
2016-11-23 12:00:00,75.45,75.48,75.25,75.3,30107.0,59.6644,59.6881,59.5062,59.5458,30107.0
2016-11-23 12:30:00,75.3,75.49,75.29,75.33,29478.0,59.5458,59.696,59.5379,59.5695,29478.0
2016-11-23 13:00:00,75.32,75.48,75.31,75.34,12895.0,59.5616,59.6881,59.5537,59.5774,12895.0
2016-11-23 13:30:00,75.33,75.51,75.33,75.48,24478.0,59.5695,59.7118,59.5695,59.6881,24478.0
2016-11-23 14:00:00,75.47,75.56,75.43,75.55,31986.0,59.6802,59.7514,59.6486,59.7435,31986.0
2016-11-23 14:30:00,75.54,75.72,75.52,75.72,24495.0,59.7355,59.8779,59.7197,59.8779,24495.0
2016-11-23 15:00:00,75.71,75.79,75.65,75.7,34198.0,59.87,59.9332,59.8225,59.8621,34198.0
2016-11-23 15:30:00,75.72,75.93,75.66,75.89,103584.0,59.8779,60.044,59.8304,60.0123,103584.0
2016-11-25 09:30:00,76.08,76.59,75.98,76.56,36619.0,60.1626,60.5659,60.0835,60.5421,36619.0
2016-11-25 10:00:00,76.55,76.83,76.51,76.73,47524.0,60.5342,60.7557,60.5026,60.6766,47524.0
2016-11-25 10:30:00,76.73,76.76,76.57,76.61,24279.0,60.6766,60.7003,60.55,60.5817,24279.0
2016-11-25 11:00:00,76.59,76.62,76.27,76.27,25877.0,60.5659,60.5896,60.3128,60.3128,25877.0
2016-11-25 11:30:00,76.26,76.5,76.2,76.43,22501.0,60.3049,60.4947,60.2575,60.4393,22501.0
2016-11-25 12:00:00,76.4,76.51,76.28,76.46,30647.0,60.4156,60.5026,60.3207,60.4631,30647.0
2016-11-25 12:30:00,76.49,76.7,76.41,76.68,72409.0,60.4868,60.6529,60.4235,60.637,72409.0
2016-11-28 09:30:00,76.44,76.8,76.42,76.8,44993.0,60.4472,60.7319,60.4314,60.7319,44993.0
2016-11-28 10:00:00,76.79,76.86,76.61,76.67,28670.0,60.724,60.7794,60.5817,60.6291,28670.0
2016-11-28 10:30:00,76.7,76.83,76.56,76.66,45901.0,60.6529,60.7557,60.5421,60.6212,45901.0
2016-11-28 11:00:00,76.67,76.74,76.39,76.39,50485.0,60.6291,60.6845,60.4077,60.4077,50485.0
2016-11-28 11:30:00,76.42,76.46,76.27,76.41,17749.0,60.4314,60.4631,60.3128,60.4235,17749.0
2016-11-28 12:00:00,76.45,76.63,76.36,76.6,26302.0,60.4552,60.5975,60.384,60.5738,26302.0
2016-11-28 12:30:00,76.64,76.8,76.53,76.75,20059.0,60.6054,60.7319,60.5184,60.6924,20059.0
2016-11-28 13:00:00,76.71,76.88,76.71,76.81,24285.0,60.6608,60.7952,60.6608,60.7398,24285.0
2016-11-28 13:30:00,76.85,76.87,76.73,76.84,27803.0,60.7715,60.7873,60.6766,60.7636,27803.0
2016-11-28 14:00:00,76.83,76.92,76.71,76.71,39912.0,60.7557,60.8268,60.6608,60.6608,39912.0
2016-11-28 14:30:00,76.71,76.79,76.64,76.72,28337.0,60.6608,60.724,60.6054,60.6687,28337.0
2016-11-28 15:00:00,76.73,76.77,76.63,76.64,49987.0,60.6766,60.7082,60.5975,60.6054,49987.0
2016-11-28 15:30:00,76.64,76.73,76.56,76.59,115086.0,60.6054,60.6766,60.5421,60.5659,115086.0
2016-11-29 09:30:00,76.83,76.95,76.4,76.58,35899.0,60.7557,60.8505,60.4156,60.558,35899.0
2016-11-29 10:00:00,76.58,76.75,76.58,76.6,44305.0,60.558,60.6924,60.558,60.5738,44305.0
2016-11-29 10:30:00,76.62,76.86,76.62,76.85,28568.0,60.5896,60.7794,60.5896,60.7715,28568.0
2016-11-29 11:00:00,76.85,76.95,76.77,76.89,24783.0,60.7715,60.8505,60.7082,60.8031,24783.0
2016-11-29 11:30:00,76.91,77.02,76.85,77.02,25479.0,60.8189,60.9059,60.7715,60.9059,25479.0
2016-11-29 12:00:00,77.02,77.06,76.89,76.97,27083.0,60.9059,60.9375,60.8031,60.8664,27083.0
2016-11-29 12:30:00,76.92,77.04,76.87,77.03,19705.0,60.8268,60.9217,60.7873,60.9138,19705.0
2016-11-29 13:00:00,77.03,77.29,76.97,77.26,68593.0,60.9138,61.1194,60.8664,61.0957,68593.0
2016-11-29 13:30:00,77.25,77.3,77.02,77.18,44770.0,61.0878,61.1273,60.9059,61.0324,44770.0
2016-11-29 14:00:00,77.18,77.37,77.18,77.32,106573.0,61.0324,61.1827,61.0324,61.1431,106573.0
2016-11-29 14:30:00,77.34,77.44,77.28,77.33,28686.0,61.159,61.238,61.1115,61.151,28686.0
2016-11-29 15:00:00,77.33,77.33,77.16,77.23,64436.0,61.151,61.151,61.0166,61.072,64436.0
2016-11-29 15:30:00,77.24,77.27,77.08,77.11,100911.0,61.0799,61.1036,60.9533,60.9771,100911.0
2016-11-30 09:30:00,77.27,77.33,76.8,77.16,63062.0,61.1036,61.151,60.7319,61.0166,63062.0
2016-11-30 10:00:00,77.18,77.36,77.0,77.22,36448.0,61.0324,61.1748,60.8901,61.0641,36448.0
2016-11-30 10:30:00,77.24,77.43,77.07,77.07,40608.0,61.0799,61.2301,60.9454,60.9454,40608.0
2016-11-30 11:00:00,77.06,77.14,76.94,77.02,57393.0,60.9375,61.0008,60.8426,60.9059,57393.0
2016-11-30 11:30:00,77.03,77.17,76.94,76.98,25770.0,60.9138,61.0245,60.8426,60.8743,25770.0
2016-11-30 12:00:00,77.01,77.12,76.9,76.95,19649.0,60.898,60.985,60.811,60.8505,19649.0
2016-11-30 12:30:00,76.95,76.96,76.79,76.91,22882.0,60.8505,60.8585,60.724,60.8189,22882.0
2016-11-30 13:00:00,76.91,76.96,76.72,76.72,17548.0,60.8189,60.8585,60.6687,60.6687,17548.0
2016-11-30 13:30:00,76.72,76.88,76.72,76.78,15396.0,60.6687,60.7952,60.6687,60.7161,15396.0
2016-11-30 14:00:00,76.78,76.8,76.52,76.58,27443.0,60.7161,60.7319,60.5105,60.558,27443.0
2016-11-30 14:30:00,76.58,76.66,76.46,76.6,31525.0,60.558,60.6212,60.4631,60.5738,31525.0
2016-11-30 15:00:00,76.61,76.9,76.61,76.84,38706.0,60.5817,60.811,60.5817,60.7636,38706.0
2016-11-30 15:30:00,76.84,76.89,76.73,76.74,155528.0,60.7636,60.8031,60.6766,60.6845,155528.0
2016-12-01 09:30:00,76.93,77.27,76.65,76.91,43988.0,60.8347,61.1036,60.6133,60.8189,43988.0
2016-12-01 10:00:00,76.94,77.27,76.82,77.1,40158.0,60.8426,61.1036,60.7477,60.9692,40158.0
2016-12-01 10:30:00,77.06,77.28,77.02,77.14,27218.0,60.9375,61.1115,60.9059,61.0008,27218.0
2016-12-01 11:00:00,77.13,77.33,77.11,77.14,21672.0,60.9929,61.151,60.9771,61.0008,21672.0
2016-12-01 11:30:00,77.14,77.32,77.12,77.29,16948.0,61.0008,61.1431,60.985,61.1194,16948.0
2016-12-01 12:00:00,77.32,77.35,77.08,77.13,16583.0,61.1431,61.1669,60.9533,60.9929,16583.0
2016-12-01 12:30:00,77.12,77.2,76.93,76.95,16826.0,60.985,61.0482,60.8347,60.8505,16826.0
2016-12-01 13:00:00,76.91,76.99,76.85,76.91,10687.0,60.8189,60.8822,60.7715,60.8189,10687.0
2016-12-01 13:30:00,76.87,77.03,76.86,76.88,25957.0,60.7873,60.9138,60.7794,60.7952,25957.0
2016-12-01 14:00:00,76.88,77.01,76.88,76.94,18859.0,60.7952,60.898,60.7952,60.8426,18859.0
2016-12-01 14:30:00,76.94,77.09,76.87,77.06,32811.0,60.8426,60.9613,60.7873,60.9375,32811.0
2016-12-01 15:00:00,77.05,77.1,76.98,77.05,38098.0,60.9296,60.9692,60.8743,60.9296,38098.0
2016-12-01 15:30:00,77.04,77.17,77.0,77.13,60596.0,60.9217,61.0245,60.8901,60.9929,60596.0
2016-12-02 09:30:00,77.12,77.15,76.71,77.03,30338.0,60.985,61.0087,60.6608,60.9138,30338.0
2016-12-02 10:00:00,77.0,77.06,76.84,76.94,11473.0,60.8901,60.9375,60.7636,60.8426,11473.0
2016-12-02 10:30:00,76.95,77.04,76.85,76.92,14880.0,60.8505,60.9217,60.7715,60.8268,14880.0
2016-12-02 11:00:00,76.95,77.19,76.92,77.13,16065.0,60.8505,61.0403,60.8268,60.9929,16065.0
2016-12-02 11:30:00,77.12,77.12,76.95,77.03,16052.0,60.985,60.985,60.8505,60.9138,16052.0
2016-12-02 12:00:00,77.04,77.04,76.8,76.94,12015.0,60.9217,60.9217,60.7319,60.8426,12015.0
2016-12-02 12:30:00,76.95,77.04,76.78,76.98,12873.0,60.8505,60.9217,60.7161,60.8743,12873.0
2016-12-02 13:00:00,76.97,76.97,76.81,76.84,15979.0,60.8664,60.8664,60.7398,60.7636,15979.0
2016-12-02 13:30:00,76.84,76.9,76.82,76.82,8153.0,60.7636,60.811,60.7477,60.7477,8153.0
2016-12-02 14:00:00,76.81,76.9,76.81,76.84,10069.0,60.7398,60.811,60.7398,60.7636,10069.0
2016-12-02 14:30:00,76.84,76.84,76.69,76.7,18787.0,60.7636,60.7636,60.6449,60.6529,18787.0
2016-12-02 15:00:00,76.72,76.94,76.72,76.94,25326.0,60.6687,60.8426,60.6687,60.8426,25326.0
2016-12-02 15:30:00,76.95,77.03,76.81,76.88,75488.0,60.8505,60.9138,60.7398,60.7952,75488.0
2016-12-05 09:30:00,77.25,77.25,76.94,76.99,22265.0,61.0878,61.0878,60.8426,60.8822,22265.0
2016-12-05 10:00:00,77.0,77.03,76.86,76.91,22029.0,60.8901,60.9138,60.7794,60.8189,22029.0
2016-12-05 10:30:00,76.93,76.95,76.77,76.85,15223.0,60.8347,60.8505,60.7082,60.7715,15223.0
2016-12-05 11:00:00,76.83,76.93,76.81,76.89,14260.0,60.7557,60.8347,60.7398,60.8031,14260.0
2016-12-05 11:30:00,76.89,76.95,76.74,76.79,17257.0,60.8031,60.8505,60.6845,60.724,17257.0
2016-12-05 12:00:00,76.77,76.79,76.7,76.7,20279.0,60.7082,60.724,60.6529,60.6529,20279.0
2016-12-05 12:30:00,76.7,76.71,76.5,76.6,20562.0,60.6529,60.6608,60.4947,60.5738,20562.0
2016-12-05 13:00:00,76.62,76.64,76.55,76.6,13267.0,60.5896,60.6054,60.5342,60.5738,13267.0
2016-12-05 13:30:00,76.6,76.67,76.54,76.55,23041.0,60.5738,60.6291,60.5263,60.5342,23041.0
2016-12-05 14:00:00,76.53,76.6,76.48,76.51,31885.0,60.5184,60.5738,60.4789,60.5026,31885.0
2016-12-05 14:30:00,76.5,76.6,76.47,76.48,38689.0,60.4947,60.5738,60.471,60.4789,38689.0
2016-12-05 15:00:00,76.47,76.62,76.47,76.59,31833.0,60.471,60.5896,60.471,60.5659,31833.0
2016-12-05 15:30:00,76.61,76.85,76.59,76.83,86680.0,60.5817,60.7715,60.5659,60.7557,86680.0
2016-12-06 09:30:00,76.85,76.9,75.84,76.58,59532.0,60.7715,60.811,59.9728,60.558,59532.0
2016-12-06 10:00:00,76.66,76.83,76.62,76.78,25850.0,60.6212,60.7557,60.5896,60.7161,25850.0
2016-12-06 10:30:00,76.8,76.82,76.64,76.68,34351.0,60.7319,60.7477,60.6054,60.637,34351.0
2016-12-06 11:00:00,76.68,76.87,76.49,76.79,24795.0,60.637,60.7873,60.4868,60.724,24795.0
2016-12-06 11:30:00,76.75,76.75,76.6,76.73,16463.0,60.6924,60.6924,60.5738,60.6766,16463.0
2016-12-06 12:00:00,76.73,76.77,76.61,76.7,19202.0,60.6766,60.7082,60.5817,60.6529,19202.0
2016-12-06 12:30:00,76.72,76.81,76.62,76.64,26828.0,60.6687,60.7398,60.5896,60.6054,26828.0
2016-12-06 13:00:00,76.64,76.65,76.57,76.6,24105.0,60.6054,60.6133,60.55,60.5738,24105.0
2016-12-06 13:30:00,76.59,76.74,76.52,76.64,18554.0,60.5659,60.6845,60.5105,60.6054,18554.0
2016-12-06 14:00:00,76.66,76.72,76.61,76.61,25562.0,60.6212,60.6687,60.5817,60.5817,25562.0
2016-12-06 14:30:00,76.62,76.83,76.57,76.78,56725.0,60.5896,60.7557,60.55,60.7161,56725.0
2016-12-06 15:00:00,76.78,77.01,76.78,76.93,29538.0,60.7161,60.898,60.7161,60.8347,29538.0
2016-12-06 15:30:00,76.94,77.13,76.91,77.11,96841.0,60.8426,60.9929,60.8189,60.9771,96841.0
2016-12-07 09:30:00,77.2,77.74,76.97,77.41,45309.0,61.0482,61.4753,60.8664,61.2143,45309.0
2016-12-07 10:00:00,77.41,77.47,77.01,77.12,40271.0,61.2143,61.2618,60.898,60.985,40271.0
2016-12-07 10:30:00,77.07,77.26,76.95,77.19,43680.0,60.9454,61.0957,60.8505,61.0403,43680.0
2016-12-07 11:00:00,77.2,77.22,77.05,77.14,23588.0,61.0482,61.0641,60.9296,61.0008,23588.0
2016-12-07 11:30:00,77.17,77.51,77.15,77.51,17719.0,61.0245,61.2934,61.0087,61.2934,17719.0
2016-12-07 12:00:00,77.49,77.57,77.29,77.36,26989.0,61.2776,61.3408,61.1194,61.1748,26989.0
2016-12-07 12:30:00,77.42,77.59,77.42,77.55,12077.0,61.2222,61.3566,61.2222,61.325,12077.0
2016-12-07 13:00:00,77.55,77.65,77.49,77.64,10835.0,61.325,61.4041,61.2776,61.3962,10835.0
2016-12-07 13:30:00,77.59,77.97,77.59,77.97,15013.0,61.3566,61.6571,61.3566,61.6571,15013.0
2016-12-07 14:00:00,77.93,77.98,77.79,77.79,15799.0,61.6255,61.665,61.5148,61.5148,15799.0
2016-12-07 14:30:00,77.76,77.9,77.71,77.86,22916.0,61.4911,61.6018,61.4515,61.5702,22916.0
2016-12-07 15:00:00,77.88,77.93,77.76,77.9,45658.0,61.586,61.6255,61.4911,61.6018,45658.0
2016-12-07 15:30:00,77.89,78.06,77.86,78.0,111663.0,61.5939,61.7283,61.5702,61.6809,111663.0
2016-12-08 09:30:00,78.07,78.5,77.84,78.02,24656.0,61.7362,62.0763,61.5543,61.6967,24656.0
2016-12-08 10:00:00,78.01,78.02,77.62,77.72,5762.0,61.6888,61.6967,61.3804,61.4594,5762.0
2016-12-08 10:30:00,77.78,77.87,77.69,77.69,6841.0,61.5069,61.5781,61.4357,61.4357,6841.0
2016-12-08 11:00:00,77.73,77.99,77.71,77.96,10795.0,61.4674,61.673,61.4515,61.6492,10795.0
2016-12-08 11:30:00,77.97,78.13,77.85,78.13,18152.0,61.6571,61.7837,61.5622,61.7837,18152.0
2016-12-08 12:00:00,78.14,78.29,78.11,78.29,10562.0,61.7916,61.9102,61.7679,61.9102,10562.0
2016-12-08 12:30:00,78.29,78.43,78.28,78.31,31310.0,61.9102,62.0209,61.9023,61.926,31310.0
2016-12-08 13:00:00,78.32,78.39,78.28,78.35,16497.0,61.9339,61.9893,61.9023,61.9576,16497.0
2016-12-08 13:30:00,78.34,78.56,78.31,78.54,25081.0,61.9497,62.1237,61.926,62.1079,25081.0
2016-12-08 14:00:00,78.53,78.57,78.31,78.33,16885.0,62.1,62.1316,61.926,61.9418,16885.0
2016-12-08 14:30:00,78.35,78.36,78.14,78.27,16115.0,61.9576,61.9655,61.7916,61.8944,16115.0
2016-12-08 15:00:00,78.26,78.36,78.21,78.28,18743.0,61.8865,61.9655,61.8469,61.9023,18743.0
2016-12-08 15:30:00,78.27,78.38,78.19,78.25,66468.0,61.8944,61.9814,61.8311,61.8786,66468.0
2016-12-09 09:30:00,78.25,78.48,77.98,78.0,16862.0,61.8786,62.0604,61.665,61.6809,16862.0
2016-12-09 10:00:00,78.07,78.1,77.75,77.84,15171.0,61.7362,61.7599,61.4832,61.5543,15171.0
2016-12-09 10:30:00,77.92,77.97,77.82,77.95,9482.0,61.6176,61.6571,61.5385,61.6413,9482.0
2016-12-09 11:00:00,77.94,78.03,77.85,77.88,11395.0,61.6334,61.7046,61.5622,61.586,11395.0
2016-12-09 11:30:00,77.87,77.87,77.77,77.77,21727.0,61.5781,61.5781,61.499,61.499,21727.0
2016-12-09 12:00:00,77.75,77.84,77.55,77.65,26560.0,61.4832,61.5543,61.325,61.4041,26560.0
2016-12-09 12:30:00,77.67,77.73,77.53,77.53,20083.0,61.4199,61.4674,61.3092,61.3092,20083.0
2016-12-09 13:00:00,77.54,77.66,77.51,77.56,10151.0,61.3171,61.412,61.2934,61.3329,10151.0
2016-12-09 13:30:00,77.56,77.68,77.51,77.6,26081.0,61.3329,61.4278,61.2934,61.3646,26081.0
2016-12-09 14:00:00,77.67,77.79,77.65,77.72,20309.0,61.4199,61.5148,61.4041,61.4594,20309.0
2016-12-09 14:30:00,77.69,77.82,77.68,77.81,20758.0,61.4357,61.5385,61.4278,61.5306,20758.0
2016-12-09 15:00:00,77.81,78.1,77.81,78.06,28376.0,61.5306,61.7599,61.5306,61.7283,28376.0
2016-12-09 15:30:00,78.07,78.22,77.97,78.2,85070.0,61.7362,61.8548,61.6571,61.839,85070.0
2016-12-12 09:30:00,77.7,78.3,77.7,78.23,50159.0,61.4436,61.9181,61.4436,61.8627,50159.0
2016-12-12 10:00:00,78.21,78.27,78.08,78.17,23071.0,61.8469,61.8944,61.7441,61.8153,23071.0
2016-12-12 10:30:00,78.23,78.32,78.09,78.2,18438.0,61.8627,61.9339,61.752,61.839,18438.0
2016-12-12 11:00:00,78.17,78.44,78.14,78.36,15395.0,61.8153,62.0288,61.7916,61.9655,15395.0
2016-12-12 11:30:00,78.37,78.49,78.2,78.3,13403.0,61.9735,62.0683,61.839,61.9181,13403.0
2016-12-12 12:00:00,78.29,78.29,78.08,78.21,14606.0,61.9102,61.9102,61.7441,61.8469,14606.0
2016-12-12 12:30:00,78.16,78.37,78.15,78.29,18890.0,61.8074,61.9735,61.7995,61.9102,18890.0
2016-12-12 13:00:00,78.31,78.46,78.31,78.39,16157.0,61.926,62.0446,61.926,61.9893,16157.0
2016-12-12 13:30:00,78.38,78.46,78.35,78.45,18946.0,61.9814,62.0446,61.9576,62.0367,18946.0
2016-12-12 14:00:00,78.43,78.68,78.43,78.66,22873.0,62.0209,62.2186,62.0209,62.2028,22873.0
2016-12-12 14:30:00,78.65,78.65,78.55,78.6,19959.0,62.1949,62.1949,62.1158,62.1553,19959.0
2016-12-12 15:00:00,78.61,78.69,78.57,78.6,29248.0,62.1632,62.2265,62.1316,62.1553,29248.0
2016-12-12 15:30:00,78.6,78.85,78.54,78.84,115719.0,62.1553,62.353,62.1079,62.3451,115719.0
2016-12-13 09:30:00,79.25,79.6,79.15,79.44,38475.0,62.6693,62.9461,62.5903,62.8196,38475.0
2016-12-13 10:00:00,79.41,79.41,78.83,78.83,14756.0,62.7959,62.7959,62.3372,62.3372,14756.0
2016-12-13 10:30:00,78.8,78.85,78.4,78.58,52557.0,62.3135,62.353,61.9972,62.1395,52557.0
2016-12-13 11:00:00,78.6,78.61,78.47,78.52,12450.0,62.1553,62.1632,62.0525,62.0921,12450.0
2016-12-13 11:30:00,78.52,78.55,78.4,78.4,16908.0,62.0921,62.1158,61.9972,61.9972,16908.0
2016-12-13 12:00:00,78.41,78.5,78.31,78.31,11244.0,62.0051,62.0763,61.926,61.926,11244.0
2016-12-13 12:30:00,78.29,78.37,78.25,78.3,8949.0,61.9102,61.9735,61.8786,61.9181,8949.0
2016-12-13 13:00:00,78.26,78.32,78.2,78.24,14498.0,61.8865,61.9339,61.839,61.8707,14498.0
2016-12-13 13:30:00,78.26,78.31,78.18,78.18,21333.0,61.8865,61.926,61.8232,61.8232,21333.0
2016-12-13 14:00:00,78.18,78.23,78.07,78.11,20154.0,61.8232,61.8627,61.7362,61.7679,20154.0
2016-12-13 14:30:00,78.09,78.2,78.04,78.04,25784.0,61.752,61.839,61.7125,61.7125,25784.0
2016-12-13 15:00:00,78.06,78.34,78.05,78.33,40636.0,61.7283,61.9497,61.7204,61.9418,40636.0
2016-12-13 15:30:00,78.35,78.44,78.28,78.36,88575.0,61.9576,62.0288,61.9023,61.9655,88575.0
2016-12-14 09:30:00,78.36,78.52,78.01,78.03,31117.0,61.9655,62.0921,61.6888,61.7046,31117.0
2016-12-14 10:00:00,78.02,78.22,78.0,78.07,29493.0,61.6967,61.8548,61.6809,61.7362,29493.0
2016-12-14 10:30:00,77.96,78.06,77.73,77.86,11123.0,61.6492,61.7283,61.4674,61.5702,11123.0
2016-12-14 11:00:00,77.89,78.1,77.89,77.96,23016.0,61.5939,61.7599,61.5939,61.6492,23016.0
2016-12-14 11:30:00,77.96,77.96,77.57,77.61,11452.0,61.6492,61.6492,61.3408,61.3725,11452.0
2016-12-14 12:00:00,77.63,77.86,77.58,77.75,13898.0,61.3883,61.5702,61.3487,61.4832,13898.0
2016-12-14 12:30:00,77.8,78.02,77.77,77.92,27497.0,61.5227,61.6967,61.499,61.6176,27497.0
2016-12-14 13:00:00,77.94,77.94,77.81,77.88,13691.0,61.6334,61.6334,61.5306,61.586,13691.0
2016-12-14 13:30:00,77.87,77.92,77.75,77.84,12048.0,61.5781,61.6176,61.4832,61.5543,12048.0
2016-12-14 14:00:00,77.81,78.2,77.44,77.44,34218.0,61.5306,61.839,61.238,61.238,34218.0
2016-12-14 14:30:00,77.42,77.63,77.29,77.29,23360.0,61.2222,61.3883,61.1194,61.1194,23360.0
2016-12-14 15:00:00,77.28,77.37,77.0,77.07,34208.0,61.1115,61.1827,60.8901,60.9454,34208.0
2016-12-14 15:30:00,77.08,77.45,77.08,77.15,94561.0,60.9533,61.2459,60.9533,61.0087,94561.0
2016-12-15 09:30:00,77.37,77.66,76.76,77.62,30547.0,61.1827,61.412,60.7003,61.3804,30547.0
2016-12-15 10:00:00,77.71,77.77,77.5,77.53,23829.0,61.4515,61.499,61.2855,61.3092,23829.0
2016-12-15 10:30:00,77.49,77.73,77.48,77.59,24829.0,61.2776,61.4674,61.2697,61.3566,24829.0
2016-12-15 11:00:00,77.61,77.76,77.53,77.53,21886.0,61.3725,61.4911,61.3092,61.3092,21886.0
2016-12-15 11:30:00,77.52,77.59,77.44,77.56,22766.0,61.3013,61.3566,61.238,61.3329,22766.0
2016-12-15 12:00:00,77.57,77.68,77.42,77.55,19626.0,61.3408,61.4278,61.2222,61.325,19626.0
2016-12-15 12:30:00,77.55,77.58,77.24,77.29,16490.0,61.325,61.3487,61.0799,61.1194,16490.0
2016-12-15 13:00:00,77.3,77.47,77.3,77.43,14015.0,61.1273,61.2618,61.1273,61.2301,14015.0
2016-12-15 13:30:00,77.43,77.48,77.2,77.31,28318.0,61.2301,61.2697,61.0482,61.1352,28318.0
2016-12-15 14:00:00,77.28,77.45,77.28,77.43,18670.0,61.1115,61.2459,61.1115,61.2301,18670.0
2016-12-15 14:30:00,77.43,77.45,77.36,77.36,24082.0,61.2301,61.2459,61.1748,61.1748,24082.0
2016-12-15 15:00:00,77.34,77.44,77.27,77.29,29225.0,61.159,61.238,61.1036,61.1194,29225.0
2016-12-15 15:30:00,77.27,77.36,77.21,77.28,58101.0,61.1036,61.1748,61.0561,61.1115,58101.0
2016-12-16 09:30:00,77.29,77.29,76.6,76.67,191066.0,61.1194,61.1194,60.5738,60.6291,191066.0
2016-12-16 10:00:00,76.65,77.02,76.61,76.99,48490.0,60.6133,60.9059,60.5817,60.8822,48490.0
2016-12-16 10:30:00,76.98,77.3,76.98,77.3,28421.0,60.8743,61.1273,60.8743,61.1273,28421.0
2016-12-16 11:00:00,77.29,77.3,76.59,76.63,58586.0,61.1194,61.1273,60.5659,60.5975,58586.0
2016-12-16 11:30:00,76.65,76.71,76.45,76.47,39163.0,60.6133,60.6608,60.4552,60.471,39163.0
2016-12-16 12:00:00,76.47,76.49,76.17,76.18,54588.0,60.471,60.4868,60.2337,60.2416,54588.0
2016-12-16 12:30:00,76.17,76.24,76.03,76.04,44054.0,60.2337,60.2891,60.123,60.1309,44054.0
2016-12-16 13:00:00,76.05,76.08,75.78,75.79,37006.0,60.1388,60.1626,59.9253,59.9332,37006.0
2016-12-16 13:30:00,75.78,75.87,75.72,75.84,40774.0,59.9253,59.9965,59.8779,59.9728,40774.0
2016-12-16 14:00:00,75.82,75.93,75.71,75.89,39444.0,59.957,60.044,59.87,60.0123,39444.0
2016-12-16 14:30:00,75.9,75.91,75.55,75.69,126454.0,60.0202,60.0281,59.7435,59.8542,126454.0
2016-12-16 15:00:00,75.7,75.85,75.62,75.68,84856.0,59.8621,59.9807,59.7988,59.8463,84856.0
2016-12-16 15:30:00,75.7,75.86,75.55,75.65,205156.0,59.8621,59.9886,59.7435,59.8225,205156.0
2016-12-19 09:30:00,75.67,76.07,75.57,75.93,42048.0,60.214,60.5323,60.1344,60.4209,42048.0
2016-12-19 10:00:00,75.92,75.97,75.77,75.9,17377.0,60.4129,60.4527,60.2936,60.397,17377.0
2016-12-19 10:30:00,75.88,76.05,75.88,75.93,16905.0,60.3811,60.5164,60.3811,60.4209,16905.0
2016-12-19 11:00:00,75.92,76.04,75.83,75.83,19792.0,60.4129,60.5084,60.3413,60.3413,19792.0
2016-12-19 11:30:00,75.83,75.9,75.74,75.74,17212.0,60.3413,60.397,60.2697,60.2697,17212.0
2016-12-19 12:00:00,75.75,75.9,75.72,75.88,27665.0,60.2777,60.397,60.2538,60.3811,27665.0
2016-12-19 12:30:00,75.9,75.97,75.88,75.93,20174.0,60.397,60.4527,60.3811,60.4209,20174.0
2016-12-19 13:00:00,75.92,76.14,75.92,76.14,22867.0,60.4129,60.588,60.4129,60.588,22867.0
2016-12-19 13:30:00,76.15,76.4,76.15,76.4,18106.0,60.596,60.7949,60.596,60.7949,18106.0
2016-12-19 14:00:00,76.41,76.53,76.38,76.53,13906.0,60.8029,60.8983,60.779,60.8983,13906.0
2016-12-19 14:30:00,76.51,76.59,76.47,76.48,19864.0,60.8824,60.9461,60.8506,60.8586,19864.0
2016-12-19 15:00:00,76.48,76.53,76.29,76.39,19867.0,60.8586,60.8983,60.7074,60.7869,19867.0
2016-12-19 15:30:00,76.4,76.49,76.35,76.47,59979.0,60.7949,60.8665,60.7551,60.8506,59979.0
2016-12-20 09:30:00,76.75,76.88,76.17,76.81,21526.0,61.0734,61.1769,60.6119,61.1211,21526.0
2016-12-20 10:00:00,76.76,76.82,76.47,76.49,13008.0,61.0814,61.1291,60.8506,60.8665,13008.0
2016-12-20 10:30:00,76.46,76.46,76.29,76.29,9180.0,60.8426,60.8426,60.7074,60.7074,9180.0
2016-12-20 11:00:00,76.26,76.37,76.23,76.26,18101.0,60.6835,60.771,60.6596,60.6835,18101.0
2016-12-20 11:30:00,76.29,76.29,76.02,76.05,24696.0,60.7074,60.7074,60.4925,60.5164,24696.0
2016-12-20 12:00:00,76.06,76.19,76.04,76.14,9277.0,60.5243,60.6278,60.5084,60.588,9277.0
2016-12-20 12:30:00,76.13,76.3,76.13,76.27,7714.0,60.58,60.7153,60.58,60.6914,7714.0
2016-12-20 13:00:00,76.26,76.31,76.21,76.26,12420.0,60.6835,60.7233,60.6437,60.6835,12420.0
2016-12-20 13:30:00,76.26,76.31,76.25,76.3,13097.0,60.6835,60.7233,60.6755,60.7153,13097.0
2016-12-20 14:00:00,76.3,76.3,76.2,76.2,17562.0,60.7153,60.7153,60.6357,60.6357,17562.0
2016-12-20 14:30:00,76.22,76.24,76.09,76.2,13039.0,60.6517,60.6676,60.5482,60.6357,13039.0
2016-12-20 15:00:00,76.23,76.32,76.18,76.3,18395.0,60.6596,60.7312,60.6198,60.7153,18395.0
2016-12-20 15:30:00,76.33,76.53,76.33,76.51,51063.0,60.7392,60.8983,60.7392,60.8824,51063.0
2016-12-21 09:30:00,76.6,76.62,76.3,76.58,21548.0,60.954,60.97,60.7153,60.9381,21548.0
2016-12-21 10:00:00,76.59,76.84,76.59,76.75,10151.0,60.9461,61.145,60.9461,61.0734,10151.0
2016-12-21 10:30:00,76.73,76.87,76.67,76.8,15895.0,61.0575,61.1689,61.0097,61.1132,15895.0
2016-12-21 11:00:00,76.78,76.82,76.73,76.78,23705.0,61.0973,61.1291,61.0575,61.0973,23705.0
2016-12-21 11:30:00,76.78,76.78,76.62,76.75,13619.0,61.0973,61.0973,60.97,61.0734,13619.0
2016-12-21 12:00:00,76.76,76.86,76.74,76.82,15578.0,61.0814,61.1609,61.0654,61.1291,15578.0
2016-12-21 12:30:00,76.81,76.81,76.69,76.72,13606.0,61.1211,61.1211,61.0257,61.0495,13606.0
2016-12-21 13:00:00,76.71,76.72,76.56,76.59,11292.0,61.0416,61.0495,60.9222,60.9461,11292.0
2016-12-21 13:30:00,76.58,76.6,76.42,76.46,18878.0,60.9381,60.954,60.8108,60.8426,18878.0
2016-12-21 14:00:00,76.45,76.62,76.43,76.58,17441.0,60.8347,60.97,60.8188,60.9381,17441.0
2016-12-21 14:30:00,76.56,76.56,76.35,76.49,31216.0,60.9222,60.9222,60.7551,60.8665,31216.0
2016-12-21 15:00:00,76.5,76.52,76.33,76.33,22367.0,60.8745,60.8904,60.7392,60.7392,22367.0
2016-12-21 15:30:00,76.34,76.41,76.16,76.18,88048.0,60.7471,60.8029,60.6039,60.6198,88048.0
2016-12-22 09:30:00,76.19,76.66,76.0,76.05,34009.0,60.6278,61.0018,60.4766,60.5164,34009.0
2016-12-22 10:00:00,76.03,76.06,75.8,75.94,4421.0,60.5005,60.5243,60.3174,60.4289,4421.0
2016-12-22 10:30:00,75.93,75.97,75.9,75.92,6434.0,60.4209,60.4527,60.397,60.4129,6434.0
2016-12-22 11:00:00,75.92,76.0,75.92,75.94,10570.0,60.4129,60.4766,60.4129,60.4289,10570.0
2016-12-22 11:30:00,75.93,76.02,75.92,76.02,8299.0,60.4209,60.4925,60.4129,60.4925,8299.0
2016-12-22 12:00:00,76.02,76.14,75.96,76.04,9753.0,60.4925,60.588,60.4448,60.5084,9753.0
2016-12-22 12:30:00,76.02,76.2,76.02,76.15,8757.0,60.4925,60.6357,60.4925,60.596,8757.0
2016-12-22 13:00:00,76.13,76.21,76.1,76.14,6535.0,60.58,60.6437,60.5562,60.588,6535.0
2016-12-22 13:30:00,76.13,76.33,76.09,76.3,8805.0,60.58,60.7392,60.5482,60.7153,8805.0
2016-12-22 14:00:00,76.27,76.4,76.25,76.38,5243.0,60.6914,60.7949,60.6755,60.779,5243.0
2016-12-22 14:30:00,76.38,76.46,76.34,76.45,10747.0,60.779,60.8426,60.7471,60.8347,10747.0
2016-12-22 15:00:00,76.42,76.46,76.28,76.3,14669.0,60.8108,60.8426,60.6994,60.7153,14669.0
2016-12-22 15:30:00,76.29,76.34,76.23,76.3,48232.0,60.7074,60.7471,60.6596,60.7153,48232.0
2016-12-23 09:30:00,76.16,76.57,76.12,76.46,20883.0,60.6039,60.9302,60.5721,60.8426,20883.0
2016-12-23 10:00:00,76.4,76.47,76.01,76.16,40952.0,60.7949,60.8506,60.4846,60.6039,40952.0
2016-12-23 10:30:00,76.13,76.35,76.05,76.32,17656.0,60.58,60.7551,60.5164,60.7312,17656.0
2016-12-23 11:00:00,76.37,76.46,76.32,76.41,8496.0,60.771,60.8426,60.7312,60.8029,8496.0
2016-12-23 11:30:00,76.43,76.43,76.36,76.4,11282.0,60.8188,60.8188,60.7631,60.7949,11282.0
2016-12-23 12:00:00,76.43,76.47,76.31,76.43,6015.0,60.8188,60.8506,60.7233,60.8188,6015.0
2016-12-23 12:30:00,76.42,76.44,76.38,76.42,5772.0,60.8108,60.8267,60.779,60.8108,5772.0
2016-12-23 13:00:00,76.4,76.48,76.4,76.44,3105.0,60.7949,60.8586,60.7949,60.8267,3105.0
2016-12-23 13:30:00,76.46,76.57,76.45,76.5,8188.0,60.8426,60.9302,60.8347,60.8745,8188.0
2016-12-23 14:00:00,76.5,76.51,76.44,76.48,10478.0,60.8745,60.8824,60.8267,60.8586,10478.0
2016-12-23 14:30:00,76.5,76.55,76.47,76.55,6951.0,60.8745,60.9143,60.8506,60.9143,6951.0
2016-12-23 15:00:00,76.55,76.57,76.46,76.49,7294.0,60.9143,60.9302,60.8426,60.8665,7294.0
2016-12-23 15:30:00,76.49,76.53,76.47,76.49,22079.0,60.8665,60.8983,60.8506,60.8665,22079.0
2016-12-27 09:30:00,76.81,76.81,76.37,76.41,21306.0,61.1211,61.1211,60.771,60.8029,21306.0
2016-12-27 10:00:00,76.37,76.54,76.35,76.47,7356.0,60.771,60.9063,60.7551,60.8506,7356.0
2016-12-27 10:30:00,76.48,76.52,76.34,76.42,5593.0,60.8586,60.8904,60.7471,60.8108,5593.0
2016-12-27 11:00:00,76.44,76.48,76.27,76.34,18025.0,60.8267,60.8586,60.6914,60.7471,18025.0
2016-12-27 11:30:00,76.34,76.44,76.27,76.41,12096.0,60.7471,60.8267,60.6914,60.8029,12096.0
2016-12-27 12:00:00,76.4,76.52,76.4,76.52,13077.0,60.7949,60.8904,60.7949,60.8904,13077.0
2016-12-27 12:30:00,76.55,76.56,76.45,76.48,6762.0,60.9143,60.9222,60.8347,60.8586,6762.0
2016-12-27 13:00:00,76.46,76.61,76.46,76.58,12977.0,60.8426,60.962,60.8426,60.9381,12977.0
2016-12-27 13:30:00,76.57,76.76,76.54,76.75,13744.0,60.9302,61.0814,60.9063,61.0734,13744.0
2016-12-27 14:00:00,76.73,76.8,76.71,76.75,12882.0,61.0575,61.1132,61.0416,61.0734,12882.0
2016-12-27 14:30:00,76.75,76.86,76.75,76.82,14475.0,61.0734,61.1609,61.0734,61.1291,14475.0
2016-12-27 15:00:00,76.83,76.83,76.65,76.65,20061.0,61.1371,61.1371,60.9938,60.9938,20061.0
2016-12-27 15:30:00,76.66,76.66,76.54,76.57,31463.0,61.0018,61.0018,60.9063,60.9302,31463.0
2016-12-28 09:30:00,76.59,76.76,76.45,76.47,19085.0,60.9461,61.0814,60.8347,60.8506,19085.0
2016-12-28 10:00:00,76.42,76.45,76.33,76.44,10033.0,60.8108,60.8347,60.7392,60.8267,10033.0
2016-12-28 10:30:00,76.46,76.49,76.35,76.42,11266.0,60.8426,60.8665,60.7551,60.8108,11266.0
2016-12-28 11:00:00,76.47,76.61,76.44,76.6,6455.0,60.8506,60.962,60.8267,60.954,6455.0
2016-12-28 11:30:00,76.57,76.57,76.47,76.47,9392.0,60.9302,60.9302,60.8506,60.8506,9392.0
2016-12-28 12:00:00,76.47,76.47,76.25,76.31,8292.0,60.8506,60.8506,60.6755,60.7233,8292.0
2016-12-28 12:30:00,76.3,76.31,76.21,76.22,11881.0,60.7153,60.7233,60.6437,60.6517,11881.0
2016-12-28 13:00:00,76.22,76.32,76.22,76.27,5922.0,60.6517,60.7312,60.6517,60.6914,5922.0
2016-12-28 13:30:00,76.27,76.29,76.19,76.21,4634.0,60.6914,60.7074,60.6278,60.6437,4634.0
2016-12-28 14:00:00,76.21,76.26,76.09,76.16,7839.0,60.6437,60.6835,60.5482,60.6039,7839.0
2016-12-28 14:30:00,76.19,76.26,76.1,76.13,13311.0,60.6278,60.6835,60.5562,60.58,13311.0
2016-12-28 15:00:00,76.14,76.21,76.02,76.02,11912.0,60.588,60.6437,60.4925,60.4925,11912.0
2016-12-28 15:30:00,76.05,76.05,75.93,75.94,31382.0,60.5164,60.5164,60.4209,60.4289,31382.0
2016-12-29 09:30:00,75.84,76.3,75.84,75.96,14473.0,60.3493,60.7153,60.3493,60.4448,14473.0
2016-12-29 10:00:00,76.0,76.19,75.9,76.19,8789.0,60.4766,60.6278,60.397,60.6278,8789.0
2016-12-29 10:30:00,76.16,76.21,76.0,76.04,7099.0,60.6039,60.6437,60.4766,60.5084,7099.0
2016-12-29 11:00:00,76.09,76.16,76.05,76.16,6728.0,60.5482,60.6039,60.5164,60.6039,6728.0
2016-12-29 11:30:00,76.13,76.15,75.94,76.02,11197.0,60.58,60.596,60.4289,60.4925,11197.0
2016-12-29 12:00:00,76.01,76.02,75.88,76.0,9161.0,60.4846,60.4925,60.3811,60.4766,9161.0
2016-12-29 12:30:00,76.02,76.05,75.95,75.95,7445.0,60.4925,60.5164,60.4368,60.4368,7445.0
2016-12-29 13:00:00,75.9,75.92,75.82,75.92,11813.0,60.397,60.4129,60.3334,60.4129,11813.0
2016-12-29 13:30:00,75.89,75.96,75.85,75.96,10259.0,60.3891,60.4448,60.3572,60.4448,10259.0
2016-12-29 14:00:00,75.96,76.03,75.92,75.92,14852.0,60.4448,60.5005,60.4129,60.4129,14852.0
2016-12-29 14:30:00,75.91,75.92,75.8,75.89,21541.0,60.405,60.4129,60.3174,60.3891,21541.0
2016-12-29 15:00:00,75.89,75.91,75.79,75.8,20918.0,60.3891,60.405,60.3095,60.3174,20918.0
2016-12-29 15:30:00,75.8,75.88,75.77,75.85,34203.0,60.3174,60.3811,60.2936,60.3572,34203.0
2016-12-30 09:30:00,75.87,75.97,75.66,75.82,16952.0,60.3731,60.4527,60.206,60.3334,16952.0
2016-12-30 10:00:00,75.79,75.82,75.52,75.53,11699.0,60.3095,60.3334,60.0946,60.1026,11699.0
2016-12-30 10:30:00,75.56,75.78,75.55,75.73,6584.0,60.1265,60.3015,60.1185,60.2617,6584.0
2016-12-30 11:00:00,75.74,75.76,75.59,75.68,8528.0,60.2697,60.2856,60.1503,60.222,8528.0
2016-12-30 11:30:00,75.72,75.84,75.72,75.73,12113.0,60.2538,60.3493,60.2538,60.2617,12113.0
2016-12-30 12:00:00,75.75,75.96,75.71,75.89,9490.0,60.2777,60.4448,60.2458,60.3891,9490.0
2016-12-30 12:30:00,75.86,75.92,75.76,75.8,6245.0,60.3652,60.4129,60.2856,60.3174,6245.0
2016-12-30 13:00:00,75.79,75.95,75.75,75.91,8461.0,60.3095,60.4368,60.2777,60.405,8461.0
2016-12-30 13:30:00,75.89,75.96,75.86,75.88,4191.0,60.3891,60.4448,60.3652,60.3811,4191.0
2016-12-30 14:00:00,75.89,75.89,75.78,75.81,9401.0,60.3891,60.3891,60.3015,60.3254,9401.0
2016-12-30 14:30:00,75.81,75.99,75.75,75.84,25211.0,60.3254,60.4686,60.2777,60.3493,25211.0
2016-12-30 15:00:00,75.85,75.87,75.77,75.81,11232.0,60.3572,60.3731,60.2936,60.3254,11232.0
2016-12-30 15:30:00,75.83,75.85,75.61,75.77,99429.0,60.3413,60.3572,60.1663,60.2936,99429.0
2017-01-03 09:30:00,76.26,76.71,75.4,75.41,47860.0,60.6835,61.0416,59.9991,60.0071,47860.0
2017-01-03 10:00:00,75.48,75.69,75.38,75.61,14542.0,60.0628,60.2299,59.9832,60.1663,14542.0
2017-01-03 10:30:00,75.59,75.63,75.1,75.13,11150.0,60.1503,60.1822,59.7604,59.7843,11150.0
2017-01-03 11:00:00,75.16,75.46,75.05,75.39,10007.0,59.8082,60.0469,59.7206,59.9912,10007.0
2017-01-03 11:30:00,75.39,75.59,75.32,75.59,10410.0,59.9912,60.1503,59.9355,60.1503,10410.0
2017-01-03 12:00:00,75.58,75.63,75.49,75.49,8721.0,60.1424,60.1822,60.0708,60.0708,8721.0
2017-01-03 12:30:00,75.47,75.51,75.16,75.16,10089.0,60.0549,60.0867,59.8082,59.8082,10089.0
2017-01-03 13:00:00,75.18,75.36,75.13,75.34,13777.0,59.8241,59.9673,59.7843,59.9514,13777.0
2017-01-03 13:30:00,75.33,75.34,75.22,75.25,12772.0,59.9434,59.9514,59.8559,59.8798,12772.0
2017-01-03 14:00:00,75.25,75.46,75.25,75.4,12817.0,59.8798,60.0469,59.8798,59.9991,12817.0
2017-01-03 14:30:00,75.41,75.57,75.29,75.48,22632.0,60.0071,60.1344,59.9116,60.0628,22632.0
2017-01-03 15:00:00,75.5,75.65,75.4,75.48,38945.0,60.0787,60.1981,59.9991,60.0628,38945.0
2017-01-03 15:30:00,75.47,75.79,75.46,75.78,83367.0,60.0549,60.3095,60.0469,60.3015,83367.0
2017-01-04 09:30:00,76.1,76.33,75.91,75.99,27819.0,60.5562,60.7392,60.405,60.4686,27819.0
2017-01-04 10:00:00,75.99,76.2,75.98,76.07,16928.0,60.4686,60.6357,60.4607,60.5323,16928.0
2017-01-04 10:30:00,76.08,76.08,75.95,75.96,11566.0,60.5403,60.5403,60.4368,60.4448,11566.0
2017-01-04 11:00:00,76.01,76.06,75.88,75.88,23385.0,60.4846,60.5243,60.3811,60.3811,23385.0
2017-01-04 11:30:00,75.88,75.98,75.82,75.86,13202.0,60.3811,60.4607,60.3334,60.3652,13202.0
2017-01-04 12:00:00,75.86,76.0,75.86,75.96,7815.0,60.3652,60.4766,60.3652,60.4448,7815.0
2017-01-04 12:30:00,75.98,76.0,75.73,75.73,8954.0,60.4607,60.4766,60.2617,60.2617,8954.0
2017-01-04 13:00:00,75.74,75.84,75.69,75.76,9789.0,60.2697,60.3493,60.2299,60.2856,9789.0
2017-01-04 13:30:00,75.75,75.89,75.75,75.87,7723.0,60.2777,60.3891,60.2777,60.3731,7723.0
2017-01-04 14:00:00,75.83,75.96,75.8,75.89,7240.0,60.3413,60.4448,60.3174,60.3891,7240.0
2017-01-04 14:30:00,75.9,76.03,75.9,75.97,11524.0,60.397,60.5005,60.397,60.4527,11524.0
2017-01-04 15:00:00,75.97,76.08,75.97,76.05,19004.0,60.4527,60.5403,60.4527,60.5164,19004.0
2017-01-04 15:30:00,76.07,76.12,75.98,76.07,89434.0,60.5323,60.5721,60.4607,60.5323,89434.0
2017-01-05 09:30:00,76.03,76.6,75.66,75.94,29925.0,60.5005,60.954,60.206,60.4289,29925.0
2017-01-05 10:00:00,75.91,76.09,75.87,76.06,9871.0,60.405,60.5482,60.3731,60.5243,9871.0
2017-01-05 10:30:00,76.04,76.04,75.69,75.74,8438.0,60.5084,60.5084,60.2299,60.2697,8438.0
2017-01-05 11:00:00,75.72,75.75,75.41,75.5,14856.0,60.2538,60.2777,60.0071,60.0787,14856.0
2017-01-05 11:30:00,75.5,75.5,75.21,75.31,5644.0,60.0787,60.0787,59.848,59.9275,5644.0
2017-01-05 12:00:00,75.34,75.58,75.32,75.57,7677.0,59.9514,60.1424,59.9355,60.1344,7677.0
2017-01-05 12:30:00,75.59,75.59,75.45,75.46,13037.0,60.1503,60.1503,60.0389,60.0469,13037.0
2017-01-05 13:00:00,75.48,75.68,75.48,75.65,20089.0,60.0628,60.222,60.0628,60.1981,20089.0
2017-01-05 13:30:00,75.66,75.82,75.64,75.79,22057.0,60.206,60.3334,60.1901,60.3095,22057.0
2017-01-05 14:00:00,75.79,75.89,75.71,75.83,30391.0,60.3095,60.3891,60.2458,60.3413,30391.0
2017-01-05 14:30:00,75.86,75.89,75.77,75.79,20346.0,60.3652,60.3891,60.2936,60.3095,20346.0
2017-01-05 15:00:00,75.78,75.82,75.69,75.72,16435.0,60.3015,60.3334,60.2299,60.2538,16435.0
2017-01-05 15:30:00,75.68,75.78,75.56,75.76,46171.0,60.222,60.3015,60.1265,60.2856,46171.0
2017-01-06 09:30:00,75.83,75.88,75.63,75.68,13002.0,60.3413,60.3811,60.1822,60.222,13002.0
2017-01-06 10:00:00,75.7,75.74,75.49,75.53,10564.0,60.2379,60.2697,60.0708,60.1026,10564.0
2017-01-06 10:30:00,75.51,75.57,75.37,75.57,11616.0,60.0867,60.1344,59.9753,60.1344,11616.0
2017-01-06 11:00:00,75.56,75.7,75.4,75.7,29540.0,60.1265,60.2379,59.9991,60.2379,29540.0
2017-01-06 11:30:00,75.7,75.89,75.7,75.82,6474.0,60.2379,60.3891,60.2379,60.3334,6474.0
2017-01-06 12:00:00,75.83,75.91,75.76,75.91,9242.0,60.3413,60.405,60.2856,60.405,9242.0
2017-01-06 12:30:00,75.92,76.04,75.89,75.97,9394.0,60.4129,60.5084,60.3891,60.4527,9394.0
2017-01-06 13:00:00,75.99,76.02,75.84,75.84,12814.0,60.4686,60.4925,60.3493,60.3493,12814.0
2017-01-06 13:30:00,75.82,75.88,75.78,75.79,23359.0,60.3334,60.3811,60.3015,60.3095,23359.0
2017-01-06 14:00:00,75.8,75.88,75.68,75.7,13872.0,60.3174,60.3811,60.222,60.2379,13872.0
2017-01-06 14:30:00,75.69,75.77,75.66,75.77,15652.0,60.2299,60.2936,60.206,60.2936,15652.0
2017-01-06 15:00:00,75.74,75.87,75.74,75.84,18700.0,60.2697,60.3731,60.2697,60.3493,18700.0
2017-01-06 15:30:00,75.84,75.88,75.69,75.77,49565.0,60.3493,60.3811,60.2299,60.2936,49565.0
2017-01-09 09:30:00,75.45,75.51,74.75,75.09,20799.0,60.0389,60.0867,59.4819,59.7525,20799.0
2017-01-09 10:00:00,75.1,75.13,74.81,74.81,7806.0,59.7604,59.7843,59.5297,59.5297,7806.0
2017-01-09 10:30:00,74.82,74.94,74.76,74.93,7947.0,59.5376,59.6331,59.4899,59.6251,7947.0
2017-01-09 11:00:00,74.91,74.98,74.85,74.97,11982.0,59.6092,59.6649,59.5615,59.657,11982.0
2017-01-09 11:30:00,74.97,74.99,74.89,74.97,5833.0,59.657,59.6729,59.5933,59.657,5833.0
2017-01-09 12:00:00,74.94,74.96,74.8,74.8,11436.0,59.6331,59.649,59.5217,59.5217,11436.0
2017-01-09 12:30:00,74.82,74.83,74.76,74.8,11721.0,59.5376,59.5456,59.4899,59.5217,11721.0
2017-01-09 13:00:00,74.82,74.85,74.75,74.78,8292.0,59.5376,59.5615,59.4819,59.5058,8292.0
2017-01-09 13:30:00,74.78,74.86,74.76,74.82,5558.0,59.5058,59.5694,59.4899,59.5376,5558.0
2017-01-09 14:00:00,74.84,74.87,74.72,74.75,12163.0,59.5535,59.5774,59.458,59.4819,12163.0
2017-01-09 14:30:00,74.75,74.77,74.58,74.7,22276.0,59.4819,59.4978,59.3466,59.4421,22276.0
2017-01-09 15:00:00,74.72,74.8,74.69,74.8,14985.0,59.458,59.5217,59.4342,59.5217,14985.0
2017-01-09 15:30:00,74.8,74.8,74.49,74.5,61039.0,59.5217,59.5217,59.275,59.283,61039.0
2017-01-10 09:30:00,74.37,74.59,74.33,74.5,16847.0,59.1795,59.3546,59.1477,59.283,16847.0
2017-01-10 10:00:00,74.5,74.78,74.45,74.77,9142.0,59.283,59.5058,59.2432,59.4978,9142.0
2017-01-10 10:30:00,74.78,74.88,74.68,74.78,8304.0,59.5058,59.5854,59.4262,59.5058,8304.0
2017-01-10 11:00:00,74.75,75.09,74.75,74.99,3553.0,59.4819,59.7525,59.4819,59.6729,3553.0
2017-01-10 11:30:00,75.0,75.0,74.82,74.87,8070.0,59.6809,59.6809,59.5376,59.5774,8070.0
2017-01-10 12:00:00,74.88,75.09,74.86,75.05,4066.0,59.5854,59.7525,59.5694,59.7206,4066.0
2017-01-10 12:30:00,75.05,75.05,74.88,74.9,7729.0,59.7206,59.7206,59.5854,59.6013,7729.0
2017-01-10 13:00:00,74.91,74.93,74.75,74.75,20025.0,59.6092,59.6251,59.4819,59.4819,20025.0
2017-01-10 13:30:00,74.76,74.85,74.63,74.64,7946.0,59.4899,59.5615,59.3864,59.3944,7946.0
2017-01-10 14:00:00,74.62,74.7,74.55,74.65,16663.0,59.3785,59.4421,59.3228,59.4023,16663.0
2017-01-10 14:30:00,74.64,74.74,74.57,74.64,10323.0,59.3944,59.474,59.3387,59.3944,10323.0
2017-01-10 15:00:00,74.64,74.72,74.59,74.59,20754.0,59.3944,59.458,59.3546,59.3546,20754.0
2017-01-10 15:30:00,74.6,74.7,74.5,74.52,43225.0,59.3626,59.4421,59.283,59.2989,43225.0
2017-01-11 09:30:00,74.5,74.86,74.18,74.47,18101.0,59.283,59.5694,59.0283,59.2591,18101.0
2017-01-11 10:00:00,74.48,74.76,74.47,74.58,8416.0,59.2671,59.4899,59.2591,59.3466,8416.0
2017-01-11 10:30:00,74.54,74.57,74.28,74.34,11090.0,59.3148,59.3387,59.1079,59.1557,11090.0
2017-01-11 11:00:00,74.36,74.73,74.31,74.56,9115.0,59.1716,59.466,59.1318,59.3307,9115.0
2017-01-11 11:30:00,74.55,74.63,74.37,74.63,9376.0,59.3228,59.3864,59.1795,59.3864,9376.0
2017-01-11 12:00:00,74.64,74.76,74.64,74.75,11392.0,59.3944,59.4899,59.3944,59.4819,11392.0
2017-01-11 12:30:00,74.78,74.81,74.56,74.65,8654.0,59.5058,59.5297,59.3307,59.4023,8654.0
2017-01-11 13:00:00,74.68,74.7,74.35,74.35,9113.0,59.4262,59.4421,59.1636,59.1636,9113.0
2017-01-11 13:30:00,74.34,74.63,74.32,74.62,13931.0,59.1557,59.3864,59.1397,59.3785,13931.0
2017-01-11 14:00:00,74.62,74.68,74.57,74.63,12111.0,59.3785,59.4262,59.3387,59.3864,12111.0
2017-01-11 14:30:00,74.61,74.84,74.61,74.78,14461.0,59.3705,59.5535,59.3705,59.5058,14461.0
2017-01-11 15:00:00,74.8,74.87,74.7,74.71,13872.0,59.5217,59.5774,59.4421,59.4501,13872.0
2017-01-11 15:30:00,74.72,74.9,74.69,74.88,48811.0,59.458,59.6013,59.4342,59.5854,48811.0
2017-01-12 09:30:00,74.6,75.03,72.32,72.77,134800.0,59.3626,59.7047,57.5483,57.9063,134800.0
2017-01-12 10:00:00,72.77,72.78,71.93,71.98,57199.0,57.9063,57.9143,57.2379,57.2777,57199.0
2017-01-12 10:30:00,71.99,72.01,71.42,71.57,121074.0,57.2857,57.3016,56.8321,56.9514,121074.0
2017-01-12 11:00:00,71.57,71.57,71.21,71.28,53123.0,56.9514,56.9514,56.665,56.7207,53123.0
2017-01-12 11:30:00,71.26,71.26,70.53,70.53,78441.0,56.7048,56.7048,56.1239,56.1239,78441.0
2017-01-12 12:00:00,70.55,70.87,70.54,70.75,82649.0,56.1398,56.3944,56.1318,56.2989,82649.0
2017-01-12 12:30:00,70.73,70.77,70.33,70.58,86233.0,56.283,56.3149,55.9647,56.1637,86233.0
2017-01-12 13:00:00,70.58,70.66,70.09,70.19,45511.0,56.1637,56.2273,55.7737,55.8533,45511.0
2017-01-12 13:30:00,70.21,70.29,69.86,69.87,44733.0,55.8692,55.9329,55.5907,55.5987,44733.0
2017-01-12 14:00:00,69.87,70.2,69.86,70.12,94123.0,55.5987,55.8613,55.5907,55.7976,94123.0
2017-01-12 14:30:00,70.13,70.34,69.83,69.96,98930.0,55.8056,55.9727,55.5669,55.6703,98930.0
2017-01-12 15:00:00,69.96,70.07,69.69,69.87,97223.0,55.6703,55.7578,55.4554,55.5987,97223.0
2017-01-12 15:30:00,69.87,70.02,69.83,69.91,207409.0,55.5987,55.718,55.5669,55.6305,207409.0
2017-01-13 09:30:00,69.86,70.77,69.78,70.59,63417.0,55.5907,56.3149,55.5271,56.1716,63417.0
2017-01-13 10:00:00,70.61,70.87,70.3,70.33,43416.0,56.1875,56.3944,55.9409,55.9647,43416.0
2017-01-13 10:30:00,70.36,70.53,70.24,70.25,32461.0,55.9886,56.1239,55.8931,55.9011,32461.0
2017-01-13 11:00:00,70.25,70.51,70.25,70.5,34929.0,55.9011,56.108,55.9011,56.1,34929.0
2017-01-13 11:30:00,70.51,70.52,70.05,70.05,37198.0,56.108,56.1159,55.7419,55.7419,37198.0
2017-01-13 12:00:00,70.07,70.26,70.01,70.06,34667.0,55.7578,55.909,55.7101,55.7499,34667.0
2017-01-13 12:30:00,70.08,70.12,69.96,70.07,24926.0,55.7658,55.7976,55.6703,55.7578,24926.0
2017-01-13 13:00:00,70.09,70.21,70.06,70.07,32568.0,55.7737,55.8692,55.7499,55.7578,32568.0
2017-01-13 13:30:00,70.04,70.13,69.98,70.06,39446.0,55.734,55.8056,55.6862,55.7499,39446.0
2017-01-13 14:00:00,70.07,70.16,69.84,69.84,38668.0,55.7578,55.8294,55.5748,55.5748,38668.0
2017-01-13 14:30:00,69.83,70.06,69.83,70.05,38683.0,55.5669,55.7499,55.5669,55.7419,38683.0
2017-01-13 15:00:00,70.06,70.07,69.96,69.99,40244.0,55.7499,55.7578,55.6703,55.6942,40244.0
2017-01-13 15:30:00,69.98,70.06,69.89,70.05,182753.0,55.6862,55.7499,55.6146,55.7419,182753.0
2017-01-17 09:30:00,70.11,70.75,69.9,70.49,65929.0,55.7897,56.2989,55.6226,56.092,65929.0
2017-01-17 10:00:00,70.53,70.8,70.33,70.33,20731.0,56.1239,56.3387,55.9647,55.9647,20731.0
2017-01-17 10:30:00,70.37,70.38,70.16,70.32,23366.0,55.9966,56.0045,55.8294,55.9568,23366.0
2017-01-17 11:00:00,70.31,70.45,70.18,70.2,32315.0,55.9488,56.0602,55.8454,55.8613,32315.0
2017-01-17 11:30:00,70.21,70.31,70.17,70.25,15903.0,55.8692,55.9488,55.8374,55.9011,15903.0
2017-01-17 12:00:00,70.25,70.33,70.15,70.26,41040.0,55.9011,55.9647,55.8215,55.909,41040.0
2017-01-17 12:30:00,70.27,70.29,70.11,70.14,14960.0,55.917,55.9329,55.7897,55.8135,14960.0
2017-01-17 13:00:00,70.12,70.12,70.02,70.02,12322.0,55.7976,55.7976,55.718,55.718,12322.0
2017-01-17 13:30:00,70.04,70.1,69.87,69.88,26203.0,55.734,55.7817,55.5987,55.6066,26203.0
2017-01-17 14:00:00,69.88,69.99,69.69,69.69,37704.0,55.6066,55.6942,55.4554,55.4554,37704.0
2017-01-17 14:30:00,69.69,69.76,69.61,69.67,35493.0,55.4554,55.5111,55.3918,55.4395,35493.0
2017-01-17 15:00:00,69.67,69.71,69.52,69.58,40227.0,55.4395,55.4714,55.3202,55.3679,40227.0
2017-01-17 15:30:00,69.56,69.75,69.54,69.74,105068.0,55.352,55.5032,55.3361,55.4952,105068.0
2017-01-18 09:30:00,69.57,69.74,69.25,69.74,42385.0,55.36,55.4952,55.1053,55.4952,42385.0
2017-01-18 10:00:00,69.79,70.09,69.71,69.96,26701.0,55.535,55.7737,55.4714,55.6703,26701.0
2017-01-18 10:30:00,69.95,70.0,69.73,70.0,17440.0,55.6623,55.7021,55.4873,55.7021,17440.0
2017-01-18 11:00:00,69.98,70.24,69.98,70.21,23397.0,55.6862,55.8931,55.6862,55.8692,23397.0
2017-01-18 11:30:00,70.22,70.23,70.01,70.03,10549.0,55.8772,55.8851,55.7101,55.726,10549.0
2017-01-18 12:00:00,70.03,70.28,70.03,70.26,16387.0,55.726,55.9249,55.726,55.909,16387.0
2017-01-18 12:30:00,70.25,70.35,70.24,70.35,22218.0,55.9011,55.9806,55.8931,55.9806,22218.0
2017-01-18 13:00:00,70.35,70.36,70.21,70.22,21415.0,55.9806,55.9886,55.8692,55.8772,21415.0
2017-01-18 13:30:00,70.21,70.26,70.2,70.24,19527.0,55.8692,55.909,55.8613,55.8931,19527.0
2017-01-18 14:00:00,70.23,70.34,70.21,70.33,38007.0,55.8851,55.9727,55.8692,55.9647,38007.0
2017-01-18 14:30:00,70.33,70.45,70.25,70.44,44715.0,55.9647,56.0602,55.9011,56.0523,44715.0
2017-01-18 15:00:00,70.42,70.47,70.38,70.46,22144.0,56.0363,56.0761,56.0045,56.0682,22144.0
2017-01-18 15:30:00,70.46,70.58,70.43,70.53,72660.0,56.0682,56.1637,56.0443,56.1239,72660.0
2017-01-19 09:30:00,70.51,70.54,69.95,70.0,36592.0,56.108,56.1318,55.6623,55.7021,36592.0
2017-01-19 10:00:00,69.98,70.03,69.78,69.95,23103.0,55.6862,55.726,55.5271,55.6623,23103.0
2017-01-19 10:30:00,69.98,69.99,69.72,69.87,20707.0,55.6862,55.6942,55.4793,55.5987,20707.0
2017-01-19 11:00:00,69.86,69.89,69.72,69.73,22953.0,55.5907,55.6146,55.4793,55.4873,22953.0
2017-01-19 11:30:00,69.73,69.77,69.63,69.75,21931.0,55.4873,55.5191,55.4077,55.5032,21931.0
2017-01-19 12:00:00,69.68,69.72,69.61,69.67,14676.0,55.4475,55.4793,55.3918,55.4395,14676.0
2017-01-19 12:30:00,69.69,69.84,69.59,69.83,16832.0,55.4554,55.5748,55.3759,55.5669,16832.0
2017-01-19 13:00:00,69.82,69.9,69.78,69.85,13420.0,55.5589,55.6226,55.5271,55.5828,13420.0
2017-01-19 13:30:00,69.84,69.95,69.79,69.86,16387.0,55.5748,55.6623,55.535,55.5907,16387.0
2017-01-19 14:00:00,69.84,69.89,69.57,69.69,29616.0,55.5748,55.6146,55.36,55.4554,29616.0
2017-01-19 14:30:00,69.7,69.87,69.62,69.71,35529.0,55.4634,55.5987,55.3997,55.4714,35529.0
2017-01-19 15:00:00,69.71,69.99,69.7,69.95,38487.0,55.4714,55.6942,55.4634,55.6623,38487.0
2017-01-19 15:30:00,69.96,70.11,69.79,69.89,188650.0,55.6703,55.7897,55.535,55.6146,188650.0
2017-01-20 09:30:00,70.09,70.6,69.87,70.32,85747.0,55.7737,56.1796,55.5987,55.9568,85747.0
2017-01-20 10:00:00,70.3,70.33,70.02,70.06,18716.0,55.9409,55.9647,55.718,55.7499,18716.0
2017-01-20 10:30:00,70.03,70.2,69.95,70.2,13008.0,55.726,55.8613,55.6623,55.8613,13008.0
2017-01-20 11:00:00,70.2,70.21,69.84,69.89,19983.0,55.8613,55.8692,55.5748,55.6146,19983.0
2017-01-20 11:30:00,69.9,70.06,69.9,69.93,22423.0,55.6226,55.7499,55.6226,55.6464,22423.0
2017-01-20 12:00:00,69.98,70.06,69.78,69.83,15803.0,55.6862,55.7499,55.5271,55.5669,15803.0
2017-01-20 12:30:00,69.81,69.88,69.7,69.86,17066.0,55.5509,55.6066,55.4634,55.5907,17066.0
2017-01-20 13:00:00,69.85,70.11,69.83,70.07,14710.0,55.5828,55.7897,55.5669,55.7578,14710.0
2017-01-20 13:30:00,70.09,70.09,69.99,70.06,10798.0,55.7737,55.7737,55.6942,55.7499,10798.0
2017-01-20 14:00:00,70.06,70.09,69.86,69.93,19231.0,55.7499,55.7737,55.5907,55.6464,19231.0
2017-01-20 14:30:00,69.93,70.04,69.88,70.04,15162.0,55.6464,55.734,55.6066,55.734,15162.0
2017-01-20 15:00:00,70.05,70.18,70.01,70.01,26879.0,55.7419,55.8454,55.7101,55.7101,26879.0
2017-01-20 15:30:00,70.01,70.29,69.99,70.28,89845.0,55.7101,55.9329,55.6942,55.9249,89845.0
2017-01-23 09:30:00,70.25,70.39,70.17,70.17,18954.0,55.9011,56.0125,55.8374,55.8374,18954.0
2017-01-23 10:00:00,70.16,70.19,69.78,69.78,9221.0,55.8294,55.8533,55.5271,55.5271,9221.0
2017-01-23 10:30:00,69.72,69.77,69.65,69.72,24711.0,55.4793,55.5191,55.4236,55.4793,24711.0
2017-01-23 11:00:00,69.74,69.94,69.74,69.82,13283.0,55.4952,55.6544,55.4952,55.5589,13283.0
2017-01-23 11:30:00,69.81,69.92,69.65,69.67,11305.0,55.5509,55.6385,55.4236,55.4395,11305.0
2017-01-23 12:00:00,69.69,69.73,69.55,69.66,26734.0,55.4554,55.4873,55.344,55.4316,26734.0
2017-01-23 12:30:00,69.67,69.72,69.62,69.72,25708.0,55.4395,55.4793,55.3997,55.4793,25708.0
2017-01-23 13:00:00,69.71,69.72,69.6,69.64,14555.0,55.4714,55.4793,55.3838,55.4157,14555.0
2017-01-23 13:30:00,69.63,69.75,69.48,69.52,18553.0,55.4077,55.5032,55.2883,55.3202,18553.0
2017-01-23 14:00:00,69.51,69.6,69.37,69.52,18036.0,55.3122,55.3838,55.2008,55.3202,18036.0
2017-01-23 14:30:00,69.52,69.75,69.48,69.75,32274.0,55.3202,55.5032,55.2883,55.5032,32274.0
2017-01-23 15:00:00,69.74,69.88,69.64,69.77,31252.0,55.4952,55.6066,55.4157,55.5191,31252.0
2017-01-23 15:30:00,69.77,69.79,69.71,69.73,56850.0,55.5191,55.535,55.4714,55.4873,56850.0
2017-01-24 09:30:00,70.02,70.21,69.84,70.12,25865.0,55.718,55.8692,55.5748,55.7976,25865.0
2017-01-24 10:00:00,70.12,70.3,70.11,70.24,16141.0,55.7976,55.9409,55.7897,55.8931,16141.0
2017-01-24 10:30:00,70.2,70.22,69.99,70.09,14708.0,55.8613,55.8772,55.6942,55.7737,14708.0
2017-01-24 11:00:00,70.11,70.18,69.93,69.93,14129.0,55.7897,55.8454,55.6464,55.6464,14129.0
2017-01-24 11:30:00,69.93,70.02,69.89,69.98,12938.0,55.6464,55.718,55.6146,55.6862,12938.0
2017-01-24 12:00:00,69.94,70.09,69.9,70.07,8860.0,55.6544,55.7737,55.6226,55.7578,8860.0
2017-01-24 12:30:00,70.06,70.1,69.99,69.99,19182.0,55.7499,55.7817,55.6942,55.6942,19182.0
2017-01-24 13:00:00,70.0,70.16,69.97,70.06,17860.0,55.7021,55.8294,55.6783,55.7499,17860.0
2017-01-24 13:30:00,70.05,70.26,70.05,70.2,15854.0,55.7419,55.909,55.7419,55.8613,15854.0
2017-01-24 14:00:00,70.19,70.2,69.97,69.97,26801.0,55.8533,55.8613,55.6783,55.6783,26801.0
2017-01-24 14:30:00,69.97,70.02,69.92,69.99,35290.0,55.6783,55.718,55.6385,55.6942,35290.0
2017-01-24 15:00:00,70.01,70.11,69.96,70.01,32962.0,55.7101,55.7897,55.6703,55.7101,32962.0
2017-01-24 15:30:00,70.01,70.11,69.97,70.08,110775.0,55.7101,55.7897,55.6783,55.7658,110775.0
2017-01-25 09:30:00,70.46,70.72,70.46,70.49,22766.0,56.0682,56.2751,56.0682,56.092,22766.0
2017-01-25 10:00:00,70.44,70.67,70.4,70.42,14712.0,56.0523,56.2353,56.0204,56.0363,14712.0
2017-01-25 10:30:00,70.42,70.69,70.42,70.66,12144.0,56.0363,56.2512,56.0363,56.2273,12144.0
2017-01-25 11:00:00,70.66,70.79,70.64,70.68,20512.0,56.2273,56.3308,56.2114,56.2432,20512.0
2017-01-25 11:30:00,70.66,70.8,70.47,70.74,14675.0,56.2273,56.3387,56.0761,56.291,14675.0
2017-01-25 12:00:00,70.82,70.9,70.75,70.89,15951.0,56.3546,56.4183,56.2989,56.4103,15951.0
2017-01-25 12:30:00,70.9,70.99,70.85,70.89,14198.0,56.4183,56.4899,56.3785,56.4103,14198.0
2017-01-25 13:00:00,70.89,71.1,70.89,71.09,30761.0,56.4103,56.5774,56.4103,56.5695,30761.0
2017-01-25 13:30:00,71.09,71.13,71.0,71.04,15978.0,56.5695,56.6013,56.4979,56.5297,15978.0
2017-01-25 14:00:00,71.03,71.12,71.03,71.05,19723.0,56.5217,56.5934,56.5217,56.5377,19723.0
2017-01-25 14:30:00,71.07,71.09,70.93,70.98,13331.0,56.5536,56.5695,56.4422,56.482,13331.0
2017-01-25 15:00:00,70.98,71.1,70.96,71.1,29651.0,56.482,56.5774,56.466,56.5774,29651.0
2017-01-25 15:30:00,71.09,71.17,71.05,71.11,52072.0,56.5695,56.6331,56.5377,56.5854,52072.0
2017-01-26 09:30:00,70.95,71.37,70.83,71.35,17799.0,56.4581,56.7923,56.3626,56.7764,17799.0
2017-01-26 10:00:00,71.34,71.35,71.1,71.19,10401.0,56.7684,56.7764,56.5774,56.6491,10401.0
2017-01-26 10:30:00,71.22,71.42,71.19,71.3,9156.0,56.6729,56.8321,56.6491,56.7366,9156.0
2017-01-26 11:00:00,71.27,71.42,71.17,71.25,8012.0,56.7127,56.8321,56.6331,56.6968,8012.0
2017-01-26 11:30:00,71.24,71.26,71.12,71.16,9159.0,56.6889,56.7048,56.5934,56.6252,9159.0
2017-01-26 12:00:00,71.17,71.27,71.12,71.26,10297.0,56.6331,56.7127,56.5934,56.7048,10297.0
2017-01-26 12:30:00,71.27,71.3,71.12,71.13,39370.0,56.7127,56.7366,56.5934,56.6013,39370.0
2017-01-26 13:00:00,71.13,71.14,70.89,70.89,42033.0,56.6013,56.6093,56.4103,56.4103,42033.0
2017-01-26 13:30:00,70.91,70.91,70.64,70.7,69518.0,56.4263,56.4263,56.2114,56.2591,69518.0
2017-01-26 14:00:00,70.74,70.99,70.73,70.86,38343.0,56.291,56.4899,56.283,56.3865,38343.0
2017-01-26 14:30:00,70.87,70.91,70.59,70.81,68910.0,56.3944,56.4263,56.1716,56.3467,68910.0
2017-01-26 15:00:00,70.85,70.85,70.45,70.47,91507.0,56.3785,56.3785,56.0602,56.0761,91507.0
2017-01-26 15:30:00,70.46,70.75,70.46,70.68,113989.0,56.0682,56.2989,56.0682,56.2432,113989.0
2017-01-27 09:30:00,70.85,70.85,70.26,70.27,21870.0,56.3785,56.3785,55.909,55.917,21870.0
2017-01-27 10:00:00,70.33,70.48,70.2,70.23,13701.0,55.9647,56.0841,55.8613,55.8851,13701.0
2017-01-27 10:30:00,70.23,70.35,70.17,70.22,13348.0,55.8851,55.9806,55.8374,55.8772,13348.0
2017-01-27 11:00:00,70.18,70.23,70.04,70.05,24465.0,55.8454,55.8851,55.734,55.7419,24465.0
2017-01-27 11:30:00,70.07,70.34,70.03,70.32,37795.0,55.7578,55.9727,55.726,55.9568,37795.0
2017-01-27 12:00:00,70.3,70.41,70.2,70.23,10065.0,55.9409,56.0284,55.8613,55.8851,10065.0
2017-01-27 12:30:00,70.22,70.23,70.04,70.09,18777.0,55.8772,55.8851,55.734,55.7737,18777.0
2017-01-27 13:00:00,70.1,70.14,70.04,70.09,14022.0,55.7817,55.8135,55.734,55.7737,14022.0
2017-01-27 13:30:00,70.11,70.13,70.07,70.07,13542.0,55.7897,55.8056,55.7578,55.7578,13542.0
2017-01-27 14:00:00,70.07,70.27,70.06,70.23,26762.0,55.7578,55.917,55.7499,55.8851,26762.0
2017-01-27 14:30:00,70.22,70.36,70.2,70.35,55373.0,55.8772,55.9886,55.8613,55.9806,55373.0
2017-01-27 15:00:00,70.37,70.59,70.36,70.46,46118.0,55.9966,56.1716,55.9886,56.0682,46118.0
2017-01-27 15:30:00,70.48,70.66,70.47,70.62,86839.0,56.0841,56.2273,56.0761,56.1955,86839.0
2017-01-30 09:30:00,70.53,70.59,70.08,70.35,27767.0,56.1239,56.1716,55.7658,55.9806,27767.0
2017-01-30 10:00:00,70.32,70.35,69.9,69.92,13887.0,55.9568,55.9806,55.6226,55.6385,13887.0
2017-01-30 10:30:00,69.9,70.12,69.89,69.98,19701.0,55.6226,55.7976,55.6146,55.6862,19701.0
2017-01-30 11:00:00,69.96,70.06,69.94,70.0,22611.0,55.6703,55.7499,55.6544,55.7021,22611.0
2017-01-30 11:30:00,69.97,70.03,69.93,69.99,15704.0,55.6783,55.726,55.6464,55.6942,15704.0
2017-01-30 12:00:00,69.96,69.99,69.9,69.92,9715.0,55.6703,55.6942,55.6226,55.6385,9715.0
2017-01-30 12:30:00,69.86,69.88,69.73,69.73,20103.0,55.5907,55.6066,55.4873,55.4873,20103.0
2017-01-30 13:00:00,69.77,69.93,69.77,69.89,13378.0,55.5191,55.6464,55.5191,55.6146,13378.0
2017-01-30 13:30:00,69.9,69.94,69.86,69.92,13348.0,55.6226,55.6544,55.5907,55.6385,13348.0
2017-01-30 14:00:00,69.92,70.01,69.9,70.01,17811.0,55.6385,55.7101,55.6226,55.7101,17811.0
2017-01-30 14:30:00,69.99,70.02,69.9,69.91,23680.0,55.6942,55.718,55.6226,55.6305,23680.0
2017-01-30 15:00:00,69.92,69.97,69.87,69.95,18259.0,55.6385,55.6783,55.5987,55.6623,18259.0
2017-01-30 15:30:00,69.97,70.06,69.96,70.03,65960.0,55.6783,55.7499,55.6703,55.726,65960.0
2017-01-31 09:30:00,70.0,70.23,69.85,70.14,40991.0,55.7021,55.8851,55.5828,55.8135,40991.0
2017-01-31 10:00:00,70.14,70.18,70.06,70.09,25425.0,55.8135,55.8454,55.7499,55.7737,25425.0
2017-01-31 10:30:00,70.08,70.17,69.93,70.11,25118.0,55.7658,55.8374,55.6464,55.7897,25118.0
2017-01-31 11:00:00,70.11,70.25,70.05,70.2,17227.0,55.7897,55.9011,55.7419,55.8613,17227.0
2017-01-31 11:30:00,70.22,70.36,70.18,70.3,16846.0,55.8772,55.9886,55.8454,55.9409,16846.0
2017-01-31 12:00:00,70.3,70.45,70.29,70.39,18105.0,55.9409,56.0602,55.9329,56.0125,18105.0
2017-01-31 12:30:00,70.39,70.4,70.29,70.34,15196.0,56.0125,56.0204,55.9329,55.9727,15196.0
2017-01-31 13:00:00,70.32,70.37,70.24,70.35,8040.0,55.9568,55.9966,55.8931,55.9806,8040.0
2017-01-31 13:30:00,70.35,70.37,70.15,70.16,11514.0,55.9806,55.9966,55.8215,55.8294,11514.0
2017-01-31 14:00:00,70.15,70.22,70.11,70.22,30504.0,55.8215,55.8772,55.7897,55.8772,30504.0
2017-01-31 14:30:00,70.22,70.34,70.15,70.29,21244.0,55.8772,55.9727,55.8215,55.9329,21244.0
2017-01-31 15:00:00,70.32,70.37,70.23,70.24,37531.0,55.9568,55.9966,55.8851,55.8931,37531.0
2017-01-31 15:30:00,70.24,70.58,70.24,70.57,206150.0,55.8931,56.1637,55.8931,56.1557,206150.0
2017-02-01 09:30:00,70.82,71.09,70.49,70.69,35190.0,56.3546,56.5695,56.092,56.2512,35190.0
2017-02-01 10:00:00,70.72,70.86,70.6,70.64,18831.0,56.2751,56.3865,56.1796,56.2114,18831.0
2017-02-01 10:30:00,70.63,70.7,70.41,70.41,14974.0,56.2034,56.2591,56.0284,56.0284,14974.0
2017-02-01 11:00:00,70.41,70.56,70.33,70.35,16274.0,56.0284,56.1477,55.9647,55.9806,16274.0
2017-02-01 11:30:00,70.35,70.39,70.17,70.17,14665.0,55.9806,56.0125,55.8374,55.8374,14665.0
2017-02-01 12:00:00,70.17,70.27,70.16,70.21,23174.0,55.8374,55.917,55.8294,55.8692,23174.0
2017-02-01 12:30:00,70.25,70.27,70.13,70.13,17653.0,55.9011,55.917,55.8056,55.8056,17653.0
2017-02-01 13:00:00,70.14,70.27,70.12,70.12,11288.0,55.8135,55.917,55.7976,55.7976,11288.0
2017-02-01 13:30:00,70.1,70.12,69.96,69.97,53324.0,55.7817,55.7976,55.6703,55.6783,53324.0
2017-02-01 14:00:00,69.97,70.11,69.78,70.11,22985.0,55.6783,55.7897,55.5271,55.7897,22985.0
2017-02-01 14:30:00,70.08,70.08,69.78,69.88,25716.0,55.7658,55.7658,55.5271,55.6066,25716.0
2017-02-01 15:00:00,69.91,70.12,69.9,70.11,17408.0,55.6305,55.7976,55.6226,55.7897,17408.0
2017-02-01 15:30:00,70.12,70.2,70.03,70.06,79072.0,55.7976,55.8613,55.726,55.7499,79072.0
2017-02-02 09:30:00,69.48,70.47,69.48,70.27,39808.0,55.2883,56.0761,55.2883,55.917,39808.0
2017-02-02 10:00:00,70.32,70.53,70.31,70.51,7615.0,55.9568,56.1239,55.9488,56.108,7615.0
2017-02-02 10:30:00,70.51,70.55,70.37,70.55,12317.0,56.108,56.1398,55.9966,56.1398,12317.0
2017-02-02 11:00:00,70.56,70.61,70.27,70.28,11816.0,56.1477,56.1875,55.917,55.9249,11816.0
2017-02-02 11:30:00,70.2,70.27,70.05,70.09,10423.0,55.8613,55.917,55.7419,55.7737,10423.0
2017-02-02 12:00:00,70.08,70.24,70.08,70.23,6802.0,55.7658,55.8931,55.7658,55.8851,6802.0
2017-02-02 12:30:00,70.26,70.37,70.26,70.29,7037.0,55.909,55.9966,55.909,55.9329,7037.0
2017-02-02 13:00:00,70.26,70.28,70.18,70.18,7847.0,55.909,55.9249,55.8454,55.8454,7847.0
2017-02-02 13:30:00,70.18,70.46,70.15,70.44,25006.0,55.8454,56.0682,55.8215,56.0523,25006.0
2017-02-02 14:00:00,70.42,70.42,70.17,70.19,9397.0,56.0363,56.0363,55.8374,55.8533,9397.0
2017-02-02 14:30:00,70.17,70.32,70.1,70.26,27093.0,55.8374,55.9568,55.7817,55.909,27093.0
2017-02-02 15:00:00,70.27,70.62,70.24,70.62,40033.0,55.917,56.1955,55.8931,56.1955,40033.0
2017-02-02 15:30:00,70.6,70.69,70.48,70.65,98630.0,56.1796,56.2512,56.0841,56.2194,98630.0
2017-02-03 09:30:00,71.48,71.79,70.94,71.18,41040.0,56.8798,57.1265,56.4501,56.6411,41040.0
2017-02-03 10:00:00,71.2,71.2,70.84,71.11,20343.0,56.657,56.657,56.3706,56.5854,20343.0
2017-02-03 10:30:00,71.1,71.2,70.99,71.08,7643.0,56.5774,56.657,56.4899,56.5615,7643.0
2017-02-03 11:00:00,71.02,71.52,71.02,71.51,46249.0,56.5138,56.9117,56.5138,56.9037,46249.0
2017-02-03 11:30:00,71.52,71.59,71.17,71.25,27335.0,56.9117,56.9674,56.6331,56.6968,27335.0
2017-02-03 12:00:00,71.21,71.25,71.09,71.1,16325.0,56.665,56.6968,56.5695,56.5774,16325.0
2017-02-03 12:30:00,71.1,71.38,71.1,71.36,29499.0,56.5774,56.8003,56.5774,56.7843,29499.0
2017-02-03 13:00:00,71.37,71.37,71.01,71.01,9308.0,56.7923,56.7923,56.5058,56.5058,9308.0
2017-02-03 13:30:00,71.03,71.31,71.0,71.16,16414.0,56.5217,56.7446,56.4979,56.6252,16414.0
2017-02-03 14:00:00,71.18,71.19,71.03,71.06,12643.0,56.6411,56.6491,56.5217,56.5456,12643.0
2017-02-03 14:30:00,71.1,71.17,71.05,71.11,12389.0,56.5774,56.6331,56.5377,56.5854,12389.0
2017-02-03 15:00:00,71.1,71.25,71.07,71.23,21888.0,56.5774,56.6968,56.5536,56.6809,21888.0
2017-02-03 15:30:00,71.22,71.46,71.22,71.43,128292.0,56.6729,56.8639,56.6729,56.84,128292.0
2017-02-06 09:30:00,71.2,71.33,71.0,71.3,21362.0,56.657,56.7605,56.4979,56.7366,21362.0
2017-02-06 10:00:00,71.31,71.35,71.17,71.17,27663.0,56.7446,56.7764,56.6331,56.6331,27663.0
2017-02-06 10:30:00,71.14,71.18,71.01,71.01,38219.0,56.6093,56.6411,56.5058,56.5058,38219.0
2017-02-06 11:00:00,71.0,71.0,70.83,70.88,53435.0,56.4979,56.4979,56.3626,56.4024,53435.0
2017-02-06 11:30:00,70.83,70.98,70.83,70.98,11177.0,56.3626,56.482,56.3626,56.482,11177.0
2017-02-06 12:00:00,70.98,71.06,70.96,71.0,14915.0,56.482,56.5456,56.466,56.4979,14915.0
2017-02-06 12:30:00,71.0,71.01,70.85,70.85,12599.0,56.4979,56.5058,56.3785,56.3785,12599.0
2017-02-06 13:00:00,70.85,70.95,70.81,70.91,7780.0,56.3785,56.4581,56.3467,56.4263,7780.0
2017-02-06 13:30:00,70.91,70.96,70.85,70.88,13760.0,56.4263,56.466,56.3785,56.4024,13760.0
2017-02-06 14:00:00,70.88,70.95,70.79,70.81,14756.0,56.4024,56.4581,56.3308,56.3467,14756.0
2017-02-06 14:30:00,70.78,70.82,70.72,70.75,9805.0,56.3228,56.3546,56.2751,56.2989,9805.0
2017-02-06 15:00:00,70.74,70.86,70.72,70.8,24371.0,56.291,56.3865,56.2751,56.3387,24371.0
2017-02-06 15:30:00,70.8,70.86,70.76,70.79,44548.0,56.3387,56.3865,56.3069,56.3308,44548.0
2017-02-07 09:30:00,70.75,71.07,70.48,70.55,47104.0,56.2989,56.5536,56.0841,56.1398,47104.0
2017-02-07 10:00:00,70.54,70.54,70.18,70.33,26460.0,56.1318,56.1318,55.8454,55.9647,26460.0
2017-02-07 10:30:00,70.22,70.32,70.13,70.27,13787.0,55.8772,55.9568,55.8056,55.917,13787.0
2017-02-07 11:00:00,70.23,70.41,70.17,70.2,17891.0,55.8851,56.0284,55.8374,55.8613,17891.0
2017-02-07 11:30:00,70.18,70.28,70.16,70.26,13187.0,55.8454,55.9249,55.8294,55.909,13187.0
2017-02-07 12:00:00,70.28,70.45,70.27,70.31,23786.0,55.9249,56.0602,55.917,55.9488,23786.0
2017-02-07 12:30:00,70.29,70.36,70.27,70.3,14959.0,55.9329,55.9886,55.917,55.9409,14959.0
2017-02-07 13:00:00,70.27,70.3,70.06,70.1,21712.0,55.917,55.9409,55.7499,55.7817,21712.0
2017-02-07 13:30:00,70.08,70.21,70.05,70.16,7567.0,55.7658,55.8692,55.7419,55.8294,7567.0
2017-02-07 14:00:00,70.19,70.29,70.14,70.25,24008.0,55.8533,55.9329,55.8135,55.9011,24008.0
2017-02-07 14:30:00,70.28,70.4,70.25,70.37,34238.0,55.9249,56.0204,55.9011,55.9966,34238.0
2017-02-07 15:00:00,70.39,70.43,70.31,70.36,18087.0,56.0125,56.0443,55.9488,55.9886,18087.0
2017-02-07 15:30:00,70.35,70.44,70.32,70.4,83412.0,55.9806,56.0523,55.9568,56.0204,83412.0
2017-02-08 09:30:00,70.51,70.58,70.19,70.54,30922.0,56.108,56.1637,55.8533,56.1318,30922.0
2017-02-08 10:00:00,70.46,70.67,70.34,70.39,16652.0,56.0682,56.2353,55.9727,56.0125,16652.0
2017-02-08 10:30:00,70.4,70.63,70.31,70.56,20133.0,56.0204,56.2034,55.9488,56.1477,20133.0
2017-02-08 11:00:00,70.58,70.81,70.57,70.63,17343.0,56.1637,56.3467,56.1557,56.2034,17343.0
2017-02-08 11:30:00,70.57,70.66,70.48,70.51,15398.0,56.1557,56.2273,56.0841,56.108,15398.0
2017-02-08 12:00:00,70.53,70.64,70.52,70.55,22971.0,56.1239,56.2114,56.1159,56.1398,22971.0
2017-02-08 12:30:00,70.54,70.6,70.41,70.48,25170.0,56.1318,56.1796,56.0284,56.0841,25170.0
2017-02-08 13:00:00,70.49,70.61,70.48,70.61,9434.0,56.092,56.1875,56.0841,56.1875,9434.0
2017-02-08 13:30:00,70.66,70.72,70.56,70.57,18307.0,56.2273,56.2751,56.1477,56.1557,18307.0
2017-02-08 14:00:00,70.57,70.59,70.39,70.43,20907.0,56.1557,56.1716,56.0125,56.0443,20907.0
2017-02-08 14:30:00,70.43,70.47,70.33,70.34,38881.0,56.0443,56.0761,55.9647,55.9727,38881.0
2017-02-08 15:00:00,70.33,70.42,70.29,70.42,36273.0,55.9647,56.0363,55.9329,56.0363,36273.0
2017-02-08 15:30:00,70.41,70.41,70.26,70.39,126553.0,56.0284,56.0284,55.909,56.0125,126553.0
2017-02-09 09:30:00,68.25,69.74,68.24,69.25,82192.0,54.3096,55.4952,54.3016,55.1053,82192.0
2017-02-09 10:00:00,69.39,70.34,69.16,70.09,38261.0,55.2167,55.9727,55.0337,55.7737,38261.0
2017-02-09 10:30:00,69.92,70.23,69.76,70.16,39757.0,55.6385,55.8851,55.5111,55.8294,39757.0
2017-02-09 11:00:00,70.12,70.16,69.91,70.16,21541.0,55.7976,55.8294,55.6305,55.8294,21541.0
2017-02-09 11:30:00,70.12,70.26,70.07,70.18,17024.0,55.7976,55.909,55.7578,55.8454,17024.0
2017-02-09 12:00:00,70.05,70.2,70.04,70.07,7817.0,55.7419,55.8613,55.734,55.7578,7817.0
2017-02-09 12:30:00,70.05,70.09,69.83,69.88,15096.0,55.7419,55.7737,55.5669,55.6066,15096.0
2017-02-09 13:00:00,69.88,69.89,69.6,69.67,15664.0,55.6066,55.6146,55.3838,55.4395,15664.0
2017-02-09 13:30:00,69.66,69.7,69.59,69.7,14981.0,55.4316,55.4634,55.3759,55.4634,14981.0
2017-02-09 14:00:00,69.72,69.81,69.62,69.78,21158.0,55.4793,55.5509,55.3997,55.5271,21158.0
2017-02-09 14:30:00,69.77,69.93,69.75,69.84,19708.0,55.5191,55.6464,55.5032,55.5748,19708.0
2017-02-09 15:00:00,69.85,70.07,69.85,70.0,28193.0,55.5828,55.7578,55.5828,55.7021,28193.0
2017-02-09 15:30:00,70.01,70.3,69.91,70.25,174983.0,55.7101,55.9409,55.6305,55.9011,174983.0
2017-02-10 09:30:00,70.25,70.72,70.25,70.34,27216.0,55.9011,56.2751,55.9011,55.9727,27216.0
2017-02-10 10:00:00,70.36,70.45,70.21,70.45,20430.0,55.9886,56.0602,55.8692,56.0602,20430.0
2017-02-10 10:30:00,70.42,70.61,70.4,70.61,23099.0,56.0363,56.1875,56.0204,56.1875,23099.0
2017-02-10 11:00:00,70.59,70.73,70.53,70.69,24682.0,56.1716,56.283,56.1239,56.2512,24682.0
2017-02-10 11:30:00,70.69,70.8,70.66,70.75,15531.0,56.2512,56.3387,56.2273,56.2989,15531.0
2017-02-10 12:00:00,70.75,70.84,70.7,70.82,13342.0,56.2989,56.3706,56.2591,56.3546,13342.0
2017-02-10 12:30:00,70.82,70.86,70.8,70.8,12583.0,56.3546,56.3865,56.3387,56.3387,12583.0
2017-02-10 13:00:00,70.8,70.93,70.8,70.86,15323.0,56.3387,56.4422,56.3387,56.3865,15323.0
2017-02-10 13:30:00,70.87,71.0,70.85,70.92,17098.0,56.3944,56.4979,56.3785,56.4342,17098.0
2017-02-10 14:00:00,70.89,71.0,70.81,70.96,22282.0,56.4103,56.4979,56.3467,56.466,22282.0
2017-02-10 14:30:00,70.95,70.99,70.86,70.95,22747.0,56.4581,56.4899,56.3865,56.4581,22747.0
2017-02-10 15:00:00,70.94,71.09,70.93,71.08,28024.0,56.4501,56.5695,56.4422,56.5615,28024.0
2017-02-10 15:30:00,71.07,71.19,71.01,71.07,112746.0,56.5536,56.6491,56.5058,56.5536,112746.0
2017-02-13 09:30:00,71.32,71.76,71.07,71.63,45459.0,56.7525,57.1026,56.5536,56.9992,45459.0
2017-02-13 10:00:00,71.62,71.85,71.54,71.54,18313.0,56.9912,57.1743,56.9276,56.9276,18313.0
2017-02-13 10:30:00,71.57,71.63,71.42,71.54,9962.0,56.9514,56.9992,56.8321,56.9276,9962.0
2017-02-13 11:00:00,71.58,71.83,71.56,71.8,25893.0,56.9594,57.1583,56.9435,57.1345,25893.0
2017-02-13 11:30:00,71.81,71.85,71.63,71.65,32999.0,57.1424,57.1743,56.9992,57.0151,32999.0
2017-02-13 12:00:00,71.65,71.67,71.57,71.61,16631.0,57.0151,57.031,56.9514,56.9833,16631.0
2017-02-13 12:30:00,71.62,71.69,71.52,71.53,32537.0,56.9912,57.0469,56.9117,56.9196,32537.0
2017-02-13 13:00:00,71.53,71.92,71.53,71.91,14875.0,56.9196,57.23,56.9196,57.222,14875.0
2017-02-13 13:30:00,71.92,72.01,71.81,71.87,10903.0,57.23,57.3016,57.1424,57.1902,10903.0
2017-02-13 14:00:00,71.87,71.92,71.78,71.81,13873.0,57.1902,57.23,57.1186,57.1424,13873.0
2017-02-13 14:30:00,71.8,71.87,71.74,71.75,13864.0,57.1345,57.1902,57.0867,57.0947,13864.0
2017-02-13 15:00:00,71.74,71.77,71.68,71.74,19003.0,57.0867,57.1106,57.039,57.0867,19003.0
2017-02-13 15:30:00,71.75,71.85,71.71,71.74,61327.0,57.0947,57.1743,57.0629,57.0867,61327.0
2017-02-14 09:30:00,71.84,72.27,71.83,72.06,32984.0,57.1663,57.5085,57.1583,57.3414,32984.0
2017-02-14 10:00:00,72.09,72.23,72.01,72.12,21241.0,57.3652,57.4766,57.3016,57.3891,21241.0
2017-02-14 10:30:00,72.14,72.36,72.14,72.26,17112.0,57.405,57.5801,57.405,57.5005,17112.0
2017-02-14 11:00:00,72.24,72.29,71.95,72.27,22728.0,57.4846,57.5244,57.2538,57.5085,22728.0
2017-02-14 11:30:00,72.28,72.29,72.03,72.1,8791.0,57.5164,57.5244,57.3175,57.3732,8791.0
2017-02-14 12:00:00,72.09,72.09,71.97,71.98,13422.0,57.3652,57.3652,57.2697,57.2777,13422.0
2017-02-14 12:30:00,71.98,72.18,71.98,72.16,9245.0,57.2777,57.4369,57.2777,57.4209,9245.0
2017-02-14 13:00:00,72.15,72.24,72.05,72.17,13972.0,57.413,57.4846,57.3334,57.4289,13972.0
2017-02-14 13:30:00,72.16,72.37,72.14,72.36,29833.0,57.4209,57.588,57.405,57.5801,29833.0
2017-02-14 14:00:00,72.37,72.51,72.37,72.42,10681.0,57.588,57.6994,57.588,57.6278,10681.0
2017-02-14 14:30:00,72.43,72.43,72.24,72.24,18188.0,57.6358,57.6358,57.4846,57.4846,18188.0
2017-02-14 15:00:00,72.26,72.38,72.25,72.35,19069.0,57.5005,57.596,57.4926,57.5721,19069.0
2017-02-14 15:30:00,72.34,72.39,72.27,72.38,52918.0,57.5642,57.604,57.5085,57.596,52918.0
2017-02-15 09:30:00,72.19,72.49,72.16,72.4,25606.0,57.4448,57.6835,57.4209,57.6119,25606.0
2017-02-15 10:00:00,72.33,72.33,72.08,72.28,9255.0,57.5562,57.5562,57.3573,57.5164,9255.0
2017-02-15 10:30:00,72.27,72.49,72.26,72.31,9091.0,57.5085,57.6835,57.5005,57.5403,9091.0
2017-02-15 11:00:00,72.31,72.38,72.25,72.28,10967.0,57.5403,57.596,57.4926,57.5164,10967.0
2017-02-15 11:30:00,72.3,72.32,72.05,72.08,9153.0,57.5323,57.5483,57.3334,57.3573,9153.0
2017-02-15 12:00:00,72.11,72.18,72.05,72.14,9334.0,57.3811,57.4369,57.3334,57.405,9334.0
2017-02-15 12:30:00,72.16,72.18,72.08,72.13,16985.0,57.4209,57.4369,57.3573,57.3971,16985.0
2017-02-15 13:00:00,72.14,72.27,72.13,72.23,8553.0,57.405,57.5085,57.3971,57.4766,8553.0
2017-02-15 13:30:00,72.24,72.34,72.15,72.31,16791.0,57.4846,57.5642,57.413,57.5403,16791.0
2017-02-15 14:00:00,72.31,72.43,72.27,72.35,8538.0,57.5403,57.6358,57.5085,57.5721,8538.0
2017-02-15 14:30:00,72.37,72.43,72.3,72.43,17048.0,57.588,57.6358,57.5323,57.6358,17048.0
2017-02-15 15:00:00,72.43,72.74,72.38,72.73,22823.0,57.6358,57.8825,57.596,57.8745,22823.0
2017-02-15 15:30:00,72.71,72.85,72.7,72.81,110759.0,57.8586,57.97,57.8506,57.9382,110759.0
2017-02-16 09:30:00,72.83,72.95,72.56,72.91,13316.0,57.9541,58.0496,57.7392,58.0177,13316.0
2017-02-16 10:00:00,72.93,73.0,72.68,72.76,16532.0,58.0337,58.0894,57.8347,57.8984,16532.0
2017-02-16 10:30:00,72.76,72.99,72.63,72.73,8772.0,57.8984,58.0814,57.7949,57.8745,8772.0
2017-02-16 11:00:00,72.79,72.8,72.56,72.79,12555.0,57.9223,57.9302,57.7392,57.9223,12555.0
2017-02-16 11:30:00,72.79,72.93,72.79,72.89,4715.0,57.9223,58.0337,57.9223,58.0018,4715.0
2017-02-16 12:00:00,72.91,72.91,72.71,72.83,7280.0,58.0177,58.0177,57.8586,57.9541,7280.0
2017-02-16 12:30:00,72.83,72.98,72.81,72.94,9935.0,57.9541,58.0734,57.9382,58.0416,9935.0
2017-02-16 13:00:00,72.92,72.96,72.79,72.8,10660.0,58.0257,58.0575,57.9223,57.9302,10660.0
2017-02-16 13:30:00,72.8,72.91,72.74,72.86,8533.0,57.9302,58.0177,57.8825,57.978,8533.0
2017-02-16 14:00:00,72.87,72.93,72.74,72.87,12497.0,57.9859,58.0337,57.8825,57.9859,12497.0
2017-02-16 14:30:00,72.86,72.93,72.79,72.88,16124.0,57.978,58.0337,57.9223,57.9939,16124.0
2017-02-16 15:00:00,72.86,73.0,72.85,72.96,24921.0,57.978,58.0894,57.97,58.0575,24921.0
2017-02-16 15:30:00,72.96,73.1,72.89,73.1,42662.0,58.0575,58.1689,58.0018,58.1689,42662.0
2017-02-17 09:30:00,72.88,72.91,72.36,72.73,46540.0,57.9939,58.0177,57.5801,57.8745,46540.0
2017-02-17 10:00:00,72.67,72.75,72.6,72.65,11654.0,57.8268,57.8904,57.7711,57.8109,11654.0
2017-02-17 10:30:00,72.64,72.67,72.45,72.52,11900.0,57.8029,57.8268,57.6517,57.7074,11900.0
2017-02-17 11:00:00,72.52,72.63,72.35,72.35,12432.0,57.7074,57.7949,57.5721,57.5721,12432.0
2017-02-17 11:30:00,72.38,72.59,72.35,72.52,11830.0,57.596,57.7631,57.5721,57.7074,11830.0
2017-02-17 12:00:00,72.52,72.58,72.47,72.55,16640.0,57.7074,57.7551,57.6676,57.7313,16640.0
2017-02-17 12:30:00,72.53,72.55,72.42,72.48,7632.0,57.7154,57.7313,57.6278,57.6756,7632.0
2017-02-17 13:00:00,72.47,72.5,72.37,72.43,22254.0,57.6676,57.6915,57.588,57.6358,22254.0
2017-02-17 13:30:00,72.44,72.47,72.41,72.44,20253.0,57.6437,57.6676,57.6199,57.6437,20253.0
2017-02-17 14:00:00,72.44,72.61,72.43,72.61,24015.0,57.6437,57.779,57.6358,57.779,24015.0
2017-02-17 14:30:00,72.61,72.71,72.58,72.58,11794.0,57.779,57.8586,57.7551,57.7551,11794.0
2017-02-17 15:00:00,72.6,72.66,72.56,72.59,24172.0,57.7711,57.8188,57.7392,57.7631,24172.0
2017-02-17 15:30:00,72.6,72.73,72.6,72.68,51607.0,57.7711,57.8745,57.7711,57.8347,51607.0
2017-02-21 09:30:00,72.91,73.0,72.61,72.61,16204.0,58.0177,58.0894,57.779,57.779,16204.0
2017-02-21 10:00:00,72.6,72.92,72.6,72.86,12123.0,57.7711,58.0257,57.7711,57.978,12123.0
2017-02-21 10:30:00,72.86,73.0,72.81,72.82,14994.0,57.978,58.0894,57.9382,57.9461,14994.0
2017-02-21 11:00:00,72.79,72.85,72.66,72.69,10424.0,57.9223,57.97,57.8188,57.8427,10424.0
2017-02-21 11:30:00,72.71,72.72,72.48,72.54,15775.0,57.8586,57.8666,57.6756,57.7233,15775.0
2017-02-21 12:00:00,72.59,72.66,72.56,72.63,5022.0,57.7631,57.8188,57.7392,57.7949,5022.0
2017-02-21 12:30:00,72.63,72.65,72.44,72.44,5430.0,57.7949,57.8109,57.6437,57.6437,5430.0
2017-02-21 13:00:00,72.42,72.51,72.36,72.49,14108.0,57.6278,57.6994,57.5801,57.6835,14108.0
2017-02-21 13:30:00,72.49,72.54,72.42,72.47,10467.0,57.6835,57.7233,57.6278,57.6676,10467.0
2017-02-21 14:00:00,72.5,72.71,72.47,72.69,8964.0,57.6915,57.8586,57.6676,57.8427,8964.0
2017-02-21 14:30:00,72.67,72.77,72.62,72.72,9647.0,57.8268,57.9063,57.787,57.8666,9647.0
2017-02-21 15:00:00,72.72,72.86,72.67,72.85,17034.0,57.8666,57.978,57.8268,57.97,17034.0
2017-02-21 15:30:00,72.86,72.93,72.77,72.85,87252.0,57.978,58.0337,57.9063,57.97,87252.0
2017-02-22 09:30:00,72.75,73.07,72.59,72.98,24341.0,57.8904,58.1451,57.7631,58.0734,24341.0
2017-02-22 10:00:00,72.97,73.06,72.9,73.05,17803.0,58.0655,58.1371,58.0098,58.1291,17803.0
2017-02-22 10:30:00,73.02,73.18,72.97,72.97,10507.0,58.1053,58.2326,58.0655,58.0655,10507.0
2017-02-22 11:00:00,72.96,72.96,72.78,72.85,9726.0,58.0575,58.0575,57.9143,57.97,9726.0
2017-02-22 11:30:00,72.81,72.84,72.7,72.76,15153.0,57.9382,57.962,57.8506,57.8984,15153.0
2017-02-22 12:00:00,72.76,72.77,72.62,72.63,6315.0,57.8984,57.9063,57.787,57.7949,6315.0
2017-02-22 12:30:00,72.63,72.73,72.6,72.72,14066.0,57.7949,57.8745,57.7711,57.8666,14066.0
2017-02-22 13:00:00,72.73,72.84,72.71,72.76,10948.0,57.8745,57.962,57.8586,57.8984,10948.0
2017-02-22 13:30:00,72.76,72.85,72.76,72.83,13716.0,57.8984,57.97,57.8984,57.9541,13716.0
2017-02-22 14:00:00,72.84,72.85,72.6,72.7,16449.0,57.962,57.97,57.7711,57.8506,16449.0
2017-02-22 14:30:00,72.69,72.71,72.64,72.66,28952.0,57.8427,57.8586,57.8029,57.8188,28952.0
2017-02-22 15:00:00,72.67,72.83,72.65,72.83,30929.0,57.8268,57.9541,57.8109,57.9541,30929.0
2017-02-22 15:30:00,72.81,72.98,72.8,72.93,62901.0,57.9382,58.0734,57.9302,58.0337,62901.0
2017-02-23 09:30:00,72.93,73.24,72.93,73.13,18601.0,58.0337,58.2803,58.0337,58.1928,18601.0
2017-02-23 10:00:00,73.14,73.14,72.75,72.95,7204.0,58.2008,58.2008,57.8904,58.0496,7204.0
2017-02-23 10:30:00,72.94,73.01,72.75,73.0,19139.0,58.0416,58.0973,57.8904,58.0894,19139.0
2017-02-23 11:00:00,73.0,73.14,72.88,73.07,21719.0,58.0894,58.2008,57.9939,58.1451,21719.0
2017-02-23 11:30:00,73.12,73.3,73.08,73.18,11803.0,58.1849,58.3281,58.153,58.2326,11803.0
2017-02-23 12:00:00,73.17,73.42,73.14,73.36,13013.0,58.2246,58.4236,58.2008,58.3758,13013.0
2017-02-23 12:30:00,73.35,73.37,73.19,73.23,6053.0,58.3679,58.3838,58.2406,58.2724,6053.0
2017-02-23 13:00:00,73.21,73.24,73.13,73.15,5186.0,58.2565,58.2803,58.1928,58.2087,5186.0
2017-02-23 13:30:00,73.12,73.22,73.09,73.21,10033.0,58.1849,58.2644,58.161,58.2565,10033.0
2017-02-23 14:00:00,73.2,73.29,73.17,73.24,12661.0,58.2485,58.3201,58.2246,58.2803,12661.0
2017-02-23 14:30:00,73.2,73.42,73.15,73.4,18559.0,58.2485,58.4236,58.2087,58.4077,18559.0
2017-02-23 15:00:00,73.39,73.44,73.32,73.35,16189.0,58.3997,58.4395,58.344,58.3679,16189.0
2017-02-23 15:30:00,73.36,73.41,73.27,73.34,46156.0,58.3758,58.4156,58.3042,58.3599,46156.0
2017-02-24 09:30:00,73.17,73.42,72.91,73.29,17622.0,58.2246,58.4236,58.0177,58.3201,17622.0
2017-02-24 10:00:00,73.33,73.45,73.23,73.27,7313.0,58.352,58.4474,58.2724,58.3042,7313.0
2017-02-24 10:30:00,73.24,73.41,73.24,73.38,5806.0,58.2803,58.4156,58.2803,58.3917,5806.0
2017-02-24 11:00:00,73.38,73.49,73.28,73.28,6698.0,58.3917,58.4793,58.3122,58.3122,6698.0
2017-02-24 11:30:00,73.31,73.34,73.23,73.25,7285.0,58.336,58.3599,58.2724,58.2883,7285.0
2017-02-24 12:00:00,73.25,73.34,73.24,73.33,6487.0,58.2883,58.3599,58.2803,58.352,6487.0
2017-02-24 12:30:00,73.32,73.34,73.25,73.28,5596.0,58.344,58.3599,58.2883,58.3122,5596.0
2017-02-24 13:00:00,73.27,73.27,73.18,73.19,16981.0,58.3042,58.3042,58.2326,58.2406,16981.0
2017-02-24 13:30:00,73.21,73.29,73.2,73.29,11697.0,58.2565,58.3201,58.2485,58.3201,11697.0
2017-02-24 14:00:00,73.28,73.31,73.22,73.31,10357.0,58.3122,58.336,58.2644,58.336,10357.0
2017-02-24 14:30:00,73.3,73.37,73.27,73.32,15246.0,58.3281,58.3838,58.3042,58.344,15246.0
2017-02-24 15:00:00,73.33,73.49,73.3,73.49,13381.0,58.352,58.4793,58.3281,58.4793,13381.0
2017-02-24 15:30:00,73.48,73.53,73.44,73.49,38951.0,58.4713,58.5111,58.4395,58.4793,38951.0
2017-02-27 09:30:00,73.63,73.76,73.24,73.31,24979.0,58.5907,58.6941,58.2803,58.336,24979.0
2017-02-27 10:00:00,73.27,73.31,73.13,73.21,9046.0,58.3042,58.336,58.1928,58.2565,9046.0
2017-02-27 10:30:00,73.25,73.25,72.91,72.92,14791.0,58.2883,58.2883,58.0177,58.0257,14791.0
2017-02-27 11:00:00,72.91,72.97,72.87,72.87,11937.0,58.0177,58.0655,57.9859,57.9859,11937.0
2017-02-27 11:30:00,72.87,72.98,72.84,72.96,9362.0,57.9859,58.0734,57.962,58.0575,9362.0
2017-02-27 12:00:00,72.95,73.05,72.95,73.04,4077.0,58.0496,58.1291,58.0496,58.1212,4077.0
2017-02-27 12:30:00,73.07,73.08,72.87,72.87,10129.0,58.1451,58.153,57.9859,57.9859,10129.0
2017-02-27 13:00:00,72.9,73.02,72.9,73.0,3425.0,58.0098,58.1053,58.0098,58.0894,3425.0
2017-02-27 13:30:00,73.01,73.07,72.95,73.0,5159.0,58.0973,58.1451,58.0496,58.0894,5159.0
2017-02-27 14:00:00,73.0,73.16,72.98,73.16,8290.0,58.0894,58.2167,58.0734,58.2167,8290.0
2017-02-27 14:30:00,73.13,73.15,73.05,73.11,21768.0,58.1928,58.2087,58.1291,58.1769,21768.0
2017-02-27 15:00:00,73.13,73.18,73.12,73.13,12758.0,58.1928,58.2326,58.1849,58.1928,12758.0
2017-02-27 15:30:00,73.14,73.15,73.06,73.07,59648.0,58.2008,58.2087,58.1371,58.1451,59648.0
2017-02-28 09:30:00,73.06,73.27,72.96,73.1,17349.0,58.1371,58.3042,58.0575,58.1689,17349.0
2017-02-28 10:00:00,73.2,73.2,73.05,73.09,6711.0,58.2485,58.2485,58.1291,58.161,6711.0
2017-02-28 10:30:00,73.09,73.13,73.01,73.01,7998.0,58.161,58.1928,58.0973,58.0973,7998.0
2017-02-28 11:00:00,73.0,73.06,72.96,72.99,13370.0,58.0894,58.1371,58.0575,58.0814,13370.0
2017-02-28 11:30:00,73.0,73.0,72.9,72.94,10424.0,58.0894,58.0894,58.0098,58.0416,10424.0
2017-02-28 12:00:00,72.9,72.9,72.67,72.76,14669.0,58.0098,58.0098,57.8268,57.8984,14669.0
2017-02-28 12:30:00,72.77,72.77,72.65,72.71,24052.0,57.9063,57.9063,57.8109,57.8586,24052.0
2017-02-28 13:00:00,72.7,72.91,72.69,72.83,17751.0,57.8506,58.0177,57.8427,57.9541,17751.0
2017-02-28 13:30:00,72.84,72.94,72.82,72.89,9044.0,57.962,58.0416,57.9461,58.0018,9044.0
2017-02-28 14:00:00,72.91,72.93,72.76,72.85,19096.0,58.0177,58.0337,57.8984,57.97,19096.0
2017-02-28 14:30:00,72.84,72.97,72.82,72.93,19791.0,57.962,58.0655,57.9461,58.0337,19791.0
2017-02-28 15:00:00,72.94,73.07,72.91,72.96,18886.0,58.0416,58.1451,58.0177,58.0575,18886.0
2017-02-28 15:30:00,72.95,73.04,72.91,72.96,116104.0,58.0496,58.1212,58.0177,58.0575,116104.0
2017-03-01 09:30:00,74.09,74.6,74.09,74.51,41530.0,58.9567,59.3626,58.9567,59.2909,41530.0
2017-03-01 10:00:00,74.47,74.54,74.3,74.44,18643.0,59.2591,59.3148,59.1238,59.2352,18643.0
2017-03-01 10:30:00,74.46,74.47,74.27,74.33,11255.0,59.2511,59.2591,59.1,59.1477,11255.0
2017-03-01 11:00:00,74.33,74.72,74.33,74.71,13456.0,59.1477,59.458,59.1477,59.4501,13456.0
2017-03-01 11:30:00,74.68,74.74,74.59,74.72,14162.0,59.4262,59.474,59.3546,59.458,14162.0
2017-03-01 12:00:00,74.71,75.04,74.7,75.02,10013.0,59.4501,59.7127,59.4421,59.6968,10013.0
2017-03-01 12:30:00,75.0,75.0,74.85,74.89,12837.0,59.6809,59.6809,59.5615,59.5933,12837.0
2017-03-01 13:00:00,74.91,75.0,74.89,74.91,10879.0,59.6092,59.6809,59.5933,59.6092,10879.0
2017-03-01 13:30:00,74.86,74.97,74.85,74.91,16037.0,59.5694,59.657,59.5615,59.6092,16037.0
2017-03-01 14:00:00,74.89,75.13,74.81,75.12,24044.0,59.5933,59.7843,59.5297,59.7763,24044.0
2017-03-01 14:30:00,75.13,75.17,75.05,75.11,20467.0,59.7843,59.8161,59.7206,59.7684,20467.0
2017-03-01 15:00:00,75.12,75.16,75.02,75.02,39689.0,59.7763,59.8082,59.6968,59.6968,39689.0
2017-03-01 15:30:00,75.03,75.23,75.03,75.15,93663.0,59.7047,59.8639,59.7047,59.8002,93663.0
2017-03-02 09:30:00,75.18,75.35,74.93,75.31,27841.0,59.8241,59.9594,59.6251,59.9275,27841.0
2017-03-02 10:00:00,75.31,75.35,74.91,75.33,27441.0,59.9275,59.9594,59.6092,59.9434,27441.0
2017-03-02 10:30:00,75.34,75.35,75.15,75.23,17785.0,59.9514,59.9594,59.8002,59.8639,17785.0
2017-03-02 11:00:00,75.16,75.19,74.77,74.77,30799.0,59.8082,59.832,59.4978,59.4978,30799.0
2017-03-02 11:30:00,74.77,74.78,74.63,74.76,9023.0,59.4978,59.5058,59.3864,59.4899,9023.0
2017-03-02 12:00:00,74.76,74.78,74.64,74.66,10534.0,59.4899,59.5058,59.3944,59.4103,10534.0
2017-03-02 12:30:00,74.66,74.72,74.64,74.64,8264.0,59.4103,59.458,59.3944,59.3944,8264.0
2017-03-02 13:00:00,74.66,74.73,74.63,74.71,15380.0,59.4103,59.466,59.3864,59.4501,15380.0
2017-03-02 13:30:00,74.72,74.72,74.58,74.67,12816.0,59.458,59.458,59.3466,59.4183,12816.0
2017-03-02 14:00:00,74.7,74.78,74.59,74.71,10914.0,59.4421,59.5058,59.3546,59.4501,10914.0
2017-03-02 14:30:00,74.69,74.79,74.67,74.72,14680.0,59.4342,59.5137,59.4183,59.458,14680.0
2017-03-02 15:00:00,74.72,74.72,74.51,74.57,18988.0,59.458,59.458,59.2909,59.3387,18988.0
2017-03-02 15:30:00,74.55,74.6,74.27,74.29,76416.0,59.3228,59.3626,59.1,59.1159,76416.0
2017-03-03 09:30:00,74.09,74.36,73.86,73.87,20041.0,58.9567,59.1716,58.7737,58.7817,20041.0
2017-03-03 10:00:00,73.87,73.98,73.76,73.9,14819.0,58.7817,58.8692,58.6941,58.8055,14819.0
2017-03-03 10:30:00,73.94,74.08,73.87,73.94,13766.0,58.8374,58.9488,58.7817,58.8374,13766.0
2017-03-03 11:00:00,73.94,73.94,73.79,73.81,12517.0,58.8374,58.8374,58.718,58.7339,12517.0
2017-03-03 11:30:00,73.79,73.79,73.64,73.76,9694.0,58.718,58.718,58.5986,58.6941,9694.0
2017-03-03 12:00:00,73.75,73.85,73.75,73.75,5839.0,58.6862,58.7657,58.6862,58.6862,5839.0
2017-03-03 12:30:00,73.77,73.94,73.77,73.85,8229.0,58.7021,58.8374,58.7021,58.7657,8229.0
2017-03-03 13:00:00,73.83,73.9,73.69,73.76,13178.0,58.7498,58.8055,58.6384,58.6941,13178.0
2017-03-03 13:30:00,73.78,74.04,73.75,73.94,14964.0,58.71,58.9169,58.6862,58.8374,14964.0
2017-03-03 14:00:00,73.88,73.88,73.71,73.77,64001.0,58.7896,58.7896,58.6543,58.7021,64001.0
2017-03-03 14:30:00,73.78,74.05,73.78,74.05,27392.0,58.71,58.9249,58.71,58.9249,27392.0
2017-03-03 15:00:00,74.02,74.04,73.83,74.03,18856.0,58.901,58.9169,58.7498,58.909,18856.0
2017-03-03 15:30:00,74.03,74.16,73.94,73.97,112967.0,58.909,59.0124,58.8374,58.8612,112967.0
2017-03-06 09:30:00,73.84,73.99,73.52,73.74,19281.0,58.7578,58.8771,58.5031,58.6782,19281.0
2017-03-06 10:00:00,73.74,73.84,73.63,73.63,6176.0,58.6782,58.7578,58.5907,58.5907,6176.0
2017-03-06 10:30:00,73.61,73.62,73.34,73.4,18067.0,58.5748,58.5827,58.3599,58.4077,18067.0
2017-03-06 11:00:00,73.41,73.52,73.33,73.33,16112.0,58.4156,58.5031,58.352,58.352,16112.0
2017-03-06 11:30:00,73.32,73.37,73.28,73.33,8174.0,58.344,58.3838,58.3122,58.352,8174.0
2017-03-06 12:00:00,73.32,73.39,73.28,73.37,15180.0,58.344,58.3997,58.3122,58.3838,15180.0
2017-03-06 12:30:00,73.34,73.43,73.33,73.41,14598.0,58.3599,58.4315,58.352,58.4156,14598.0
2017-03-06 13:00:00,73.4,73.48,73.39,73.43,10940.0,58.4077,58.4713,58.3997,58.4315,10940.0
2017-03-06 13:30:00,73.44,73.49,73.35,73.35,14000.0,58.4395,58.4793,58.3679,58.3679,14000.0
2017-03-06 14:00:00,73.35,73.38,73.25,73.36,22472.0,58.3679,58.3917,58.2883,58.3758,22472.0
2017-03-06 14:30:00,73.34,73.4,73.3,73.32,15265.0,58.3599,58.4077,58.3281,58.344,15265.0
2017-03-06 15:00:00,73.34,73.5,73.32,73.42,20930.0,58.3599,58.4872,58.344,58.4236,20930.0
2017-03-06 15:30:00,73.41,73.5,73.14,73.18,125165.0,58.4156,58.4872,58.2008,58.2326,125165.0
2017-03-07 09:30:00,72.68,73.26,72.68,73.06,15542.0,57.8347,58.2963,57.8347,58.1371,15542.0
2017-03-07 10:00:00,73.05,73.17,73.04,73.1,7848.0,58.1291,58.2246,58.1212,58.1689,7848.0
2017-03-07 10:30:00,73.09,73.13,72.98,73.01,11851.0,58.161,58.1928,58.0734,58.0973,11851.0
2017-03-07 11:00:00,73.01,73.11,72.98,73.0,12551.0,58.0973,58.1769,58.0734,58.0894,12551.0
2017-03-07 11:30:00,72.99,73.11,72.98,73.01,8167.0,58.0814,58.1769,58.0734,58.0973,8167.0
2017-03-07 12:00:00,73.04,73.05,72.94,73.05,9209.0,58.1212,58.1291,58.0416,58.1291,9209.0
2017-03-07 12:30:00,73.04,73.14,72.98,73.14,6466.0,58.1212,58.2008,58.0734,58.2008,6466.0
2017-03-07 13:00:00,73.13,73.2,73.09,73.12,7863.0,58.1928,58.2485,58.161,58.1849,7863.0
2017-03-07 13:30:00,73.13,73.14,73.01,73.11,17136.0,58.1928,58.2008,58.0973,58.1769,17136.0
2017-03-07 14:00:00,73.11,73.18,73.11,73.17,8124.0,58.1769,58.2326,58.1769,58.2246,8124.0
2017-03-07 14:30:00,73.17,73.28,73.17,73.28,11522.0,58.2246,58.3122,58.2246,58.3122,11522.0
2017-03-07 15:00:00,73.3,73.44,73.28,73.32,34708.0,58.3281,58.4395,58.3122,58.344,34708.0
2017-03-07 15:30:00,73.32,73.35,73.11,73.18,64526.0,58.344,58.3679,58.1769,58.2326,64526.0
2017-03-08 09:30:00,73.28,73.75,73.09,73.16,20124.0,58.3122,58.6862,58.161,58.2167,20124.0
2017-03-08 10:00:00,73.12,73.27,72.97,73.11,12610.0,58.1849,58.3042,58.0655,58.1769,12610.0
2017-03-08 10:30:00,73.16,73.16,72.99,73.02,9844.0,58.2167,58.2167,58.0814,58.1053,9844.0
2017-03-08 11:00:00,73.01,73.05,72.84,73.05,22000.0,58.0973,58.1291,57.962,58.1291,22000.0
2017-03-08 11:30:00,73.0,73.01,72.88,72.94,22440.0,58.0894,58.0973,57.9939,58.0416,22440.0
2017-03-08 12:00:00,73.01,73.2,73.0,73.2,8526.0,58.0973,58.2485,58.0894,58.2485,8526.0
2017-03-08 12:30:00,73.21,73.21,73.03,73.11,15369.0,58.2565,58.2565,58.1132,58.1769,15369.0
2017-03-08 13:00:00,73.09,73.15,73.05,73.11,17779.0,58.161,58.2087,58.1291,58.1769,17779.0
2017-03-08 13:30:00,73.13,73.13,72.94,73.07,16460.0,58.1928,58.1928,58.0416,58.1451,16460.0
2017-03-08 14:00:00,73.06,73.1,72.92,72.92,19509.0,58.1371,58.1689,58.0257,58.0257,19509.0
2017-03-08 14:30:00,72.92,73.13,72.87,73.12,17274.0,58.0257,58.1928,57.9859,58.1849,17274.0
2017-03-08 15:00:00,73.11,73.19,73.01,73.04,25135.0,58.1769,58.2406,58.0973,58.1212,25135.0
2017-03-08 15:30:00,73.03,73.03,72.76,72.76,75897.0,58.1132,58.1132,57.8984,57.8984,75897.0
2017-03-09 09:30:00,73.05,73.45,72.97,73.38,19974.0,58.1291,58.4474,58.0655,58.3917,19974.0
2017-03-09 10:00:00,73.42,73.59,73.23,73.23,14341.0,58.4236,58.5589,58.2724,58.2724,14341.0
2017-03-09 10:30:00,73.18,73.4,73.18,73.33,14913.0,58.2326,58.4077,58.2326,58.352,14913.0
2017-03-09 11:00:00,73.35,73.47,73.3,73.42,13185.0,58.3679,58.4634,58.3281,58.4236,13185.0
2017-03-09 11:30:00,73.41,73.59,73.41,73.46,7225.0,58.4156,58.5589,58.4156,58.4554,7225.0
2017-03-09 12:00:00,73.48,73.48,73.36,73.37,7660.0,58.4713,58.4713,58.3758,58.3838,7660.0
2017-03-09 12:30:00,73.39,73.5,73.36,73.5,10210.0,58.3997,58.4872,58.3758,58.4872,10210.0
2017-03-09 13:00:00,73.5,73.5,73.38,73.39,6472.0,58.4872,58.4872,58.3917,58.3997,6472.0
2017-03-09 13:30:00,73.35,73.42,73.32,73.39,8675.0,58.3679,58.4236,58.344,58.3997,8675.0
2017-03-09 14:00:00,73.4,73.41,73.13,73.25,16414.0,58.4077,58.4156,58.1928,58.2883,16414.0
2017-03-09 14:30:00,73.25,73.38,73.24,73.37,24972.0,58.2883,58.3917,58.2803,58.3838,24972.0
2017-03-09 15:00:00,73.36,73.47,73.35,73.42,40661.0,58.3758,58.4634,58.3679,58.4236,40661.0
2017-03-09 15:30:00,73.41,73.51,73.33,73.42,72396.0,58.4156,58.4952,58.352,58.4236,72396.0
2017-03-10 09:30:00,73.74,73.97,73.45,73.9,19053.0,58.6782,58.8612,58.4474,58.8055,19053.0
2017-03-10 10:00:00,73.9,73.96,73.73,73.76,10812.0,58.8055,58.8533,58.6703,58.6941,10812.0
2017-03-10 10:30:00,73.74,73.85,73.69,73.7,13215.0,58.6782,58.7657,58.6384,58.6464,13215.0
2017-03-10 11:00:00,73.69,73.76,73.62,73.7,10841.0,58.6384,58.6941,58.5827,58.6464,10841.0
2017-03-10 11:30:00,73.71,73.71,73.55,73.55,6620.0,58.6543,58.6543,58.527,58.527,6620.0
2017-03-10 12:00:00,73.56,73.59,73.46,73.55,9618.0,58.535,58.5589,58.4554,58.527,9618.0
2017-03-10 12:30:00,73.55,73.56,73.37,73.48,13057.0,58.527,58.535,58.3838,58.4713,13057.0
2017-03-10 13:00:00,73.5,73.5,73.27,73.38,11866.0,58.4872,58.4872,58.3042,58.3917,11866.0
2017-03-10 13:30:00,73.39,73.54,73.35,73.53,12051.0,58.3997,58.5191,58.3679,58.5111,12051.0
2017-03-10 14:00:00,73.52,73.66,73.49,73.65,14452.0,58.5031,58.6146,58.4793,58.6066,14452.0
2017-03-10 14:30:00,73.65,73.76,73.62,73.68,16100.0,58.6066,58.6941,58.5827,58.6305,16100.0
2017-03-10 15:00:00,73.71,73.83,73.68,73.83,24353.0,58.6543,58.7498,58.6305,58.7498,24353.0
2017-03-10 15:30:00,73.81,74.02,73.8,73.99,105822.0,58.7339,58.901,58.726,58.8771,105822.0
2017-03-13 09:30:00,73.82,73.83,73.59,73.67,15744.0,58.7419,58.7498,58.5589,58.6225,15744.0
2017-03-13 10:00:00,73.67,73.88,73.65,73.76,22593.0,58.6225,58.7896,58.6066,58.6941,22593.0
2017-03-13 10:30:00,73.8,73.88,73.72,73.76,9693.0,58.726,58.7896,58.6623,58.6941,9693.0
2017-03-13 11:00:00,73.78,73.79,73.56,73.6,9081.0,58.71,58.718,58.535,58.5668,9081.0
2017-03-13 11:30:00,73.64,73.81,73.64,73.8,6718.0,58.5986,58.7339,58.5986,58.726,6718.0
2017-03-13 12:00:00,73.81,73.89,73.81,73.82,18970.0,58.7339,58.7976,58.7339,58.7419,18970.0
2017-03-13 12:30:00,73.82,73.87,73.77,73.78,7530.0,58.7419,58.7817,58.7021,58.71,7530.0
2017-03-13 13:00:00,73.8,73.83,73.76,73.81,13941.0,58.726,58.7498,58.6941,58.7339,13941.0
2017-03-13 13:30:00,73.8,73.84,73.76,73.83,13328.0,58.726,58.7578,58.6941,58.7498,13328.0
2017-03-13 14:00:00,73.82,73.82,73.72,73.8,11299.0,58.7419,58.7419,58.6623,58.726,11299.0
2017-03-13 14:30:00,73.81,73.82,73.77,73.8,10418.0,58.7339,58.7419,58.7021,58.726,10418.0
2017-03-13 15:00:00,73.81,73.88,73.74,73.84,28365.0,58.7339,58.7896,58.6782,58.7578,28365.0
2017-03-13 15:30:00,73.82,73.95,73.76,73.93,72292.0,58.7419,58.8453,58.6941,58.8294,72292.0
2017-03-14 09:30:00,73.58,73.91,73.54,73.85,14490.0,58.5509,58.8135,58.5191,58.7657,14490.0
2017-03-14 10:00:00,73.85,73.98,73.63,73.65,11216.0,58.7657,58.8692,58.5907,58.6066,11216.0
2017-03-14 10:30:00,73.63,73.93,73.61,73.91,10185.0,58.5907,58.8294,58.5748,58.8135,10185.0
2017-03-14 11:00:00,73.98,74.02,73.81,73.95,9616.0,58.8692,58.901,58.7339,58.8453,9616.0
2017-03-14 11:30:00,73.96,74.15,73.96,74.15,7802.0,58.8533,59.0045,58.8533,59.0045,7802.0
2017-03-14 12:00:00,74.13,74.15,73.82,73.92,10664.0,58.9886,59.0045,58.7419,58.8214,10664.0
2017-03-14 12:30:00,73.91,73.96,73.81,73.96,9157.0,58.8135,58.8533,58.7339,58.8533,9157.0
2017-03-14 13:00:00,73.98,74.12,73.91,74.12,9383.0,58.8692,58.9806,58.8135,58.9806,9383.0
2017-03-14 13:30:00,74.1,74.23,74.09,74.19,22061.0,58.9647,59.0681,58.9567,59.0363,22061.0
2017-03-14 14:00:00,74.19,74.32,74.16,74.32,13308.0,59.0363,59.1397,59.0124,59.1397,13308.0
2017-03-14 14:30:00,74.33,74.49,74.33,74.4,16130.0,59.1477,59.275,59.1477,59.2034,16130.0
2017-03-14 15:00:00,74.41,74.49,74.27,74.3,17487.0,59.2114,59.275,59.1,59.1238,17487.0
2017-03-14 15:30:00,74.29,74.3,74.09,74.1,92069.0,59.1159,59.1238,58.9567,58.9647,92069.0
2017-03-15 09:30:00,74.33,74.45,73.84,74.29,19673.0,59.1477,59.2432,58.7578,59.1159,19673.0
2017-03-15 10:00:00,74.35,74.65,74.29,74.65,28231.0,59.1636,59.4023,59.1159,59.4023,28231.0
2017-03-15 10:30:00,74.65,74.65,74.21,74.25,9110.0,59.4023,59.4023,59.0522,59.084,9110.0
2017-03-15 11:00:00,74.22,74.29,74.18,74.26,9432.0,59.0602,59.1159,59.0283,59.092,9432.0
2017-03-15 11:30:00,74.3,74.34,74.21,74.25,8183.0,59.1238,59.1557,59.0522,59.084,8183.0
2017-03-15 12:00:00,74.25,74.39,74.25,74.39,16387.0,59.084,59.1954,59.084,59.1954,16387.0
2017-03-15 12:30:00,74.38,74.52,74.34,74.5,14564.0,59.1875,59.2989,59.1557,59.283,14564.0
2017-03-15 13:00:00,74.51,74.6,74.36,74.45,16998.0,59.2909,59.3626,59.1716,59.2432,16998.0
2017-03-15 13:30:00,74.45,74.6,74.42,74.49,19672.0,59.2432,59.3626,59.2193,59.275,19672.0
2017-03-15 14:00:00,74.52,74.61,74.33,74.55,18846.0,59.2989,59.3705,59.1477,59.3228,18846.0
2017-03-15 14:30:00,74.55,74.65,74.43,74.56,17787.0,59.3228,59.4023,59.2273,59.3307,17787.0
2017-03-15 15:00:00,74.56,74.96,74.55,74.96,50833.0,59.3307,59.649,59.3228,59.649,50833.0
2017-03-15 15:30:00,74.94,75.09,74.82,74.95,150495.0,59.6331,59.7525,59.5376,59.6411,150495.0
2017-03-16 09:30:00,74.79,75.29,74.54,75.03,18822.0,59.5137,59.9116,59.3148,59.7047,18822.0
2017-03-16 10:00:00,75.08,75.16,74.73,74.75,11940.0,59.7445,59.8082,59.466,59.4819,11940.0
2017-03-16 10:30:00,74.74,74.88,74.69,74.8,10943.0,59.474,59.5854,59.4342,59.5217,10943.0
2017-03-16 11:00:00,74.81,74.83,74.62,74.65,10805.0,59.5297,59.5456,59.3785,59.4023,10805.0
2017-03-16 11:30:00,74.65,74.72,74.63,74.67,8437.0,59.4023,59.458,59.3864,59.4183,8437.0
2017-03-16 12:00:00,74.67,74.67,74.54,74.64,18417.0,59.4183,59.4183,59.3148,59.3944,18417.0
2017-03-16 12:30:00,74.64,74.71,74.57,74.68,19110.0,59.3944,59.4501,59.3387,59.4262,19110.0
2017-03-16 13:00:00,74.64,74.71,74.55,74.63,8007.0,59.3944,59.4501,59.3228,59.3864,8007.0
2017-03-16 13:30:00,74.58,74.83,74.58,74.78,19010.0,59.3466,59.5456,59.3466,59.5058,19010.0
2017-03-16 14:00:00,74.79,74.82,74.75,74.79,13864.0,59.5137,59.5376,59.4819,59.5137,13864.0
2017-03-16 14:30:00,74.79,74.82,74.59,74.61,17069.0,59.5137,59.5376,59.3546,59.3705,17069.0
2017-03-16 15:00:00,74.58,74.72,74.52,74.69,35479.0,59.3466,59.458,59.2989,59.4342,35479.0
2017-03-16 15:30:00,74.69,74.74,74.59,74.68,56847.0,59.4342,59.474,59.3546,59.4262,56847.0
2017-03-17 09:30:00,74.73,74.88,74.42,74.82,138898.0,59.466,59.5854,59.2193,59.5376,138898.0
2017-03-17 10:00:00,74.83,74.87,74.69,74.8,18136.0,59.5456,59.5774,59.4342,59.5217,18136.0
2017-03-17 10:30:00,74.78,74.78,74.52,74.54,19369.0,59.5058,59.5058,59.2989,59.3148,19369.0
2017-03-17 11:00:00,74.51,74.51,74.32,74.43,25835.0,59.2909,59.2909,59.1397,59.2273,25835.0
2017-03-17 11:30:00,74.4,74.48,74.35,74.46,19807.0,59.2034,59.2671,59.1636,59.2511,19807.0
2017-03-17 12:00:00,74.48,74.53,74.41,74.48,10679.0,59.2671,59.3069,59.2114,59.2671,10679.0
2017-03-17 12:30:00,74.47,74.69,74.47,74.68,16863.0,59.2591,59.4342,59.2591,59.4262,16863.0
2017-03-17 13:00:00,74.66,74.76,74.65,74.69,7126.0,59.4103,59.4899,59.4023,59.4342,7126.0
2017-03-17 13:30:00,74.7,74.76,74.69,74.73,10942.0,59.4421,59.4899,59.4342,59.466,10942.0
2017-03-17 14:00:00,74.74,74.96,74.7,74.91,19922.0,59.474,59.649,59.4421,59.6092,19922.0
2017-03-17 14:30:00,74.91,75.08,74.91,75.01,28829.0,59.6092,59.7445,59.6092,59.6888,28829.0
2017-03-17 15:00:00,75.01,75.06,74.87,74.95,29932.0,59.6888,59.7286,59.5774,59.6411,29932.0
2017-03-17 15:30:00,74.95,75.33,74.8,75.17,280079.0,59.6411,59.9434,59.5217,59.8161,280079.0
2017-03-20 09:30:00,74.62,74.96,73.95,74.17,22354.0,59.7785,60.0509,59.2417,59.418,22354.0
2017-03-20 10:00:00,74.19,74.6,74.11,74.46,25097.0,59.434,59.7625,59.3699,59.6503,25097.0
2017-03-20 10:30:00,74.51,74.55,74.33,74.55,19104.0,59.6904,59.7224,59.5462,59.7224,19104.0
2017-03-20 11:00:00,74.51,74.52,74.41,74.41,10481.0,59.6904,59.6984,59.6103,59.6103,10481.0
2017-03-20 11:30:00,74.43,74.51,74.36,74.48,11943.0,59.6263,59.6904,59.5702,59.6663,11943.0
2017-03-20 12:00:00,74.48,74.53,74.38,74.53,10864.0,59.6663,59.7064,59.5862,59.7064,10864.0
2017-03-20 12:30:00,74.53,74.53,74.33,74.34,10208.0,59.7064,59.7064,59.5462,59.5542,10208.0
2017-03-20 13:00:00,74.36,74.55,74.34,74.49,10622.0,59.5702,59.7224,59.5542,59.6743,10622.0
2017-03-20 13:30:00,74.5,74.57,74.34,74.34,12558.0,59.6824,59.7384,59.5542,59.5542,12558.0
2017-03-20 14:00:00,74.37,74.44,74.33,74.36,8871.0,59.5782,59.6343,59.5462,59.5702,8871.0
2017-03-20 14:30:00,74.33,74.38,74.21,74.27,11485.0,59.5462,59.5862,59.45,59.4981,11485.0
2017-03-20 15:00:00,74.25,74.4,74.23,74.37,20497.0,59.4821,59.6022,59.4661,59.5782,20497.0
2017-03-20 15:30:00,74.38,74.46,74.16,74.23,67052.0,59.5862,59.6503,59.41,59.4661,67052.0
2017-03-21 09:30:00,74.55,74.55,73.93,73.93,13615.0,59.7224,59.7224,59.2257,59.2257,13615.0
2017-03-21 10:00:00,73.88,73.99,73.62,73.65,19890.0,59.1857,59.2738,58.9774,59.0014,19890.0
2017-03-21 10:30:00,73.62,73.65,73.26,73.33,17932.0,58.9774,59.0014,58.689,58.7451,17932.0
2017-03-21 11:00:00,73.32,73.35,72.82,72.91,27141.0,58.737,58.7611,58.3365,58.4086,27141.0
2017-03-21 11:30:00,72.99,73.09,72.82,73.09,13592.0,58.4727,58.5528,58.3365,58.5528,13592.0
2017-03-21 12:00:00,73.07,73.16,72.95,72.95,16640.0,58.5368,58.6089,58.4406,58.4406,16640.0
2017-03-21 12:30:00,72.94,72.99,72.74,72.86,15514.0,58.4326,58.4727,58.2724,58.3685,15514.0
2017-03-21 13:00:00,72.86,72.95,72.79,72.89,14042.0,58.3685,58.4406,58.3125,58.3926,14042.0
2017-03-21 13:30:00,72.91,72.96,72.77,72.83,11562.0,58.4086,58.4486,58.2964,58.3445,11562.0
2017-03-21 14:00:00,72.84,73.07,72.81,72.96,11787.0,58.3525,58.5368,58.3285,58.4486,11787.0
2017-03-21 14:30:00,72.98,73.04,72.86,72.97,16998.0,58.4647,58.5127,58.3685,58.4567,16998.0
2017-03-21 15:00:00,73.0,73.15,72.91,73.15,31339.0,58.4807,58.6009,58.4086,58.6009,31339.0
2017-03-21 15:30:00,73.15,73.18,72.7,72.81,137501.0,58.6009,58.6249,58.2404,58.3285,137501.0
2017-03-22 09:30:00,72.5,72.78,72.05,72.15,20238.0,58.0801,58.3045,57.7196,57.7998,20238.0
2017-03-22 10:00:00,72.16,72.76,72.16,72.71,21420.0,57.8078,58.2884,57.8078,58.2484,21420.0
2017-03-22 10:30:00,72.68,72.89,72.49,72.56,20595.0,58.2243,58.3926,58.0721,58.1282,20595.0
2017-03-22 11:00:00,72.52,73.04,72.51,72.98,30801.0,58.0962,58.5127,58.0882,58.4647,30801.0
2017-03-22 11:30:00,72.95,73.01,72.89,73.0,10260.0,58.4406,58.4887,58.3926,58.4807,10260.0
2017-03-22 12:00:00,72.89,72.89,72.52,72.54,7156.0,58.3926,58.3926,58.0962,58.1122,7156.0
2017-03-22 12:30:00,72.52,72.68,72.47,72.65,8694.0,58.0962,58.2243,58.0561,58.2003,8694.0
2017-03-22 13:00:00,72.67,72.67,72.5,72.6,11709.0,58.2163,58.2163,58.0801,58.1603,11709.0
2017-03-22 13:30:00,72.6,72.66,72.42,72.43,13394.0,58.1603,58.2083,58.0161,58.0241,13394.0
2017-03-22 14:00:00,72.44,72.54,72.4,72.48,12400.0,58.0321,58.1122,58.0,58.0641,12400.0
2017-03-22 14:30:00,72.53,72.74,72.53,72.73,14298.0,58.1042,58.2724,58.1042,58.2644,14298.0
2017-03-22 15:00:00,72.71,72.84,72.62,72.73,19077.0,58.2484,58.3525,58.1763,58.2644,19077.0
2017-03-22 15:30:00,72.72,72.88,72.65,72.75,107265.0,58.2564,58.3846,58.2003,58.2804,107265.0
2017-03-23 09:30:00,72.77,73.01,72.62,72.95,13993.0,58.2964,58.4887,58.1763,58.4406,13993.0
2017-03-23 10:00:00,73.0,73.06,72.94,73.05,2728.0,58.4807,58.5288,58.4326,58.5207,2728.0
2017-03-23 10:30:00,73.0,73.31,73.0,73.24,5603.0,58.4807,58.729,58.4807,58.673,5603.0
2017-03-23 11:00:00,73.22,73.45,73.18,73.34,8432.0,58.6569,58.8412,58.6249,58.7531,8432.0
2017-03-23 11:30:00,73.38,73.38,73.17,73.22,3376.0,58.7851,58.7851,58.6169,58.6569,3376.0
2017-03-23 12:00:00,73.23,73.39,73.14,73.34,5538.0,58.6649,58.7931,58.5928,58.7531,5538.0
2017-03-23 12:30:00,73.28,73.32,73.22,73.3,6351.0,58.705,58.737,58.6569,58.721,6351.0
2017-03-23 13:00:00,73.29,73.31,73.07,73.16,5378.0,58.713,58.729,58.5368,58.6089,5378.0
2017-03-23 13:30:00,73.11,73.28,73.09,73.2,6030.0,58.5688,58.705,58.5528,58.6409,6030.0
2017-03-23 14:00:00,73.17,73.36,73.15,73.28,11593.0,58.6169,58.7691,58.6009,58.705,11593.0
2017-03-23 14:30:00,73.27,73.29,73.16,73.16,9849.0,58.697,58.713,58.6089,58.6089,9849.0
2017-03-23 15:00:00,73.16,73.17,72.78,72.78,13985.0,58.6089,58.6169,58.3045,58.3045,13985.0
2017-03-23 15:30:00,72.76,72.79,72.6,72.75,61514.0,58.2884,58.3125,58.1603,58.2804,61514.0
2017-03-24 09:30:00,72.8,72.89,72.52,72.72,15732.0,58.3205,58.3926,58.0962,58.2564,15732.0
2017-03-24 10:00:00,72.78,72.81,72.55,72.66,8467.0,58.3045,58.3285,58.1202,58.2083,8467.0
2017-03-24 10:30:00,72.62,72.78,72.55,72.78,12066.0,58.1763,58.3045,58.1202,58.3045,12066.0
2017-03-24 11:00:00,72.77,72.77,72.62,72.7,55539.0,58.2964,58.2964,58.1763,58.2404,55539.0
2017-03-24 11:30:00,72.7,72.77,72.67,72.73,5778.0,58.2404,58.2964,58.2163,58.2644,5778.0
2017-03-24 12:00:00,72.7,72.75,72.45,72.46,6499.0,58.2404,58.2804,58.0401,58.0481,6499.0
2017-03-24 12:30:00,72.55,72.64,72.48,72.52,7464.0,58.1202,58.1923,58.0641,58.0962,7464.0
2017-03-24 13:00:00,72.53,72.59,72.33,72.37,6814.0,58.1042,58.1522,57.944,57.976,6814.0
2017-03-24 13:30:00,72.36,72.38,72.12,72.12,10018.0,57.968,57.984,57.7757,57.7757,10018.0
2017-03-24 14:00:00,72.13,72.16,72.01,72.03,23221.0,57.7837,57.8078,57.6876,57.7036,23221.0
2017-03-24 14:30:00,72.05,72.13,71.88,71.88,14390.0,57.7196,57.7837,57.5835,57.5835,14390.0
2017-03-24 15:00:00,71.89,71.92,71.7,71.77,23071.0,57.5915,57.6155,57.4393,57.4953,23071.0
2017-03-24 15:30:00,71.75,72.14,71.66,71.88,130094.0,57.4793,57.7917,57.4072,57.5835,130094.0
2017-03-27 09:30:00,71.0,71.72,70.89,71.32,28743.0,56.8785,57.4553,56.7904,57.1348,28743.0
2017-03-27 10:00:00,71.31,71.38,71.13,71.32,19718.0,57.1268,57.1829,56.9826,57.1348,19718.0
2017-03-27 10:30:00,71.35,71.43,71.08,71.24,28679.0,57.1589,57.223,56.9426,57.0707,28679.0
2017-03-27 11:00:00,71.22,71.4,71.22,71.33,17254.0,57.0547,57.1989,57.0547,57.1428,17254.0
2017-03-27 11:30:00,71.35,71.43,71.32,71.39,12944.0,57.1589,57.223,57.1348,57.1909,12944.0
2017-03-27 12:00:00,71.42,71.58,71.41,71.45,7035.0,57.2149,57.3431,57.2069,57.239,7035.0
2017-03-27 12:30:00,71.46,71.54,71.42,71.54,8505.0,57.247,57.3111,57.2149,57.3111,8505.0
2017-03-27 13:00:00,71.57,71.67,71.52,71.52,7500.0,57.3351,57.4152,57.2951,57.2951,7500.0
2017-03-27 13:30:00,71.53,71.54,71.42,71.47,7782.0,57.3031,57.3111,57.2149,57.255,7782.0
2017-03-27 14:00:00,71.48,71.59,71.44,71.55,11559.0,57.263,57.3511,57.231,57.3191,11559.0
2017-03-27 14:30:00,71.55,71.61,71.51,71.59,19695.0,57.3191,57.3672,57.287,57.3511,19695.0
2017-03-27 15:00:00,71.64,71.75,71.57,71.69,29363.0,57.3912,57.4793,57.3351,57.4312,29363.0
2017-03-27 15:30:00,71.68,71.82,71.61,71.66,43629.0,57.4232,57.5354,57.3672,57.4072,43629.0
2017-03-28 09:30:00,71.66,71.93,71.45,71.56,13394.0,57.4072,57.6235,57.239,57.3271,13394.0
2017-03-28 10:00:00,71.53,71.77,71.42,71.42,11004.0,57.3031,57.4953,57.2149,57.2149,11004.0
2017-03-28 10:30:00,71.45,71.62,71.4,71.59,39832.0,57.239,57.3752,57.1989,57.3511,39832.0
2017-03-28 11:00:00,71.59,71.99,71.58,71.92,22035.0,57.3511,57.6716,57.3431,57.6155,22035.0
2017-03-28 11:30:00,71.95,72.21,71.92,72.18,7626.0,57.6395,57.8478,57.6155,57.8238,7626.0
2017-03-28 12:00:00,72.19,72.32,72.19,72.21,12319.0,57.8318,57.9359,57.8318,57.8478,12319.0
2017-03-28 12:30:00,72.21,72.26,72.12,72.2,6516.0,57.8478,57.8879,57.7757,57.8398,6516.0
2017-03-28 13:00:00,72.29,72.36,72.26,72.32,6400.0,57.9119,57.968,57.8879,57.9359,6400.0
2017-03-28 13:30:00,72.29,72.59,72.28,72.58,11435.0,57.9119,58.1522,57.9039,58.1442,11435.0
2017-03-28 14:00:00,72.57,72.62,72.52,72.53,18597.0,58.1362,58.1763,58.0962,58.1042,18597.0
2017-03-28 14:30:00,72.51,72.62,72.42,72.59,23841.0,58.0882,58.1763,58.0161,58.1522,23841.0
2017-03-28 15:00:00,72.56,72.68,72.48,72.61,21606.0,58.1282,58.2243,58.0641,58.1683,21606.0
2017-03-28 15:30:00,72.62,72.65,72.45,72.5,55402.0,58.1763,58.2003,58.0401,58.0801,55402.0
2017-03-29 09:30:00,72.28,72.49,72.03,72.36,10889.0,57.9039,58.0721,57.7036,57.968,10889.0
2017-03-29 10:00:00,72.46,72.51,72.18,72.2,8321.0,58.0481,58.0882,57.8238,57.8398,8321.0
2017-03-29 10:30:00,72.2,72.36,72.13,72.16,7345.0,57.8398,57.968,57.7837,57.8078,7345.0
2017-03-29 11:00:00,72.16,72.3,72.08,72.18,7381.0,57.8078,57.9199,57.7437,57.8238,7381.0
2017-03-29 11:30:00,72.2,72.22,72.0,72.04,5414.0,57.8398,57.8558,57.6796,57.7116,5414.0
2017-03-29 12:00:00,72.03,72.07,72.0,72.04,5006.0,57.7036,57.7357,57.6796,57.7116,5006.0
2017-03-29 12:30:00,72.02,72.02,71.85,71.85,2887.0,57.6956,57.6956,57.5594,57.5594,2887.0
2017-03-29 13:00:00,71.91,72.04,71.89,71.96,11002.0,57.6075,57.7116,57.5915,57.6475,11002.0
2017-03-29 13:30:00,71.99,72.02,71.93,71.94,6755.0,57.6716,57.6956,57.6235,57.6315,6755.0
2017-03-29 14:00:00,71.95,71.96,71.85,71.89,14044.0,57.6395,57.6475,57.5594,57.5915,14044.0
2017-03-29 14:30:00,71.88,71.9,71.81,71.83,19930.0,57.5835,57.5995,57.5274,57.5434,19930.0
2017-03-29 15:00:00,71.85,71.89,71.75,71.81,18203.0,57.5594,57.5915,57.4793,57.5274,18203.0
2017-03-29 15:30:00,71.8,71.91,71.74,71.77,63677.0,57.5194,57.6075,57.4713,57.4953,63677.0
2017-03-30 09:30:00,71.63,71.89,71.59,71.8,20408.0,57.3832,57.5915,57.3511,57.5194,20408.0
2017-03-30 10:00:00,71.82,72.31,71.78,71.97,10940.0,57.5354,57.9279,57.5033,57.6556,10940.0
2017-03-30 10:30:00,71.96,72.28,71.96,72.22,6737.0,57.6475,57.9039,57.6475,57.8558,6737.0
2017-03-30 11:00:00,72.26,72.3,72.13,72.17,19840.0,57.8879,57.9199,57.7837,57.8158,19840.0
2017-03-30 11:30:00,72.18,72.23,72.01,72.02,5330.0,57.8238,57.8638,57.6876,57.6956,5330.0
2017-03-30 12:00:00,72.06,72.17,72.05,72.15,6256.0,57.7277,57.8158,57.7196,57.7998,6256.0
2017-03-30 12:30:00,72.14,72.15,72.05,72.07,6878.0,57.7917,57.7998,57.7196,57.7357,6878.0
2017-03-30 13:00:00,72.06,72.3,72.05,72.24,9094.0,57.7277,57.9199,57.7196,57.8719,9094.0
2017-03-30 13:30:00,72.25,72.37,72.23,72.24,8540.0,57.8799,57.976,57.8638,57.8719,8540.0
2017-03-30 14:00:00,72.27,72.33,72.19,72.27,12158.0,57.8959,57.944,57.8318,57.8959,12158.0
2017-03-30 14:30:00,72.26,72.37,72.21,72.23,13915.0,57.8879,57.976,57.8478,57.8638,13915.0
2017-03-30 15:00:00,72.25,72.39,72.24,72.37,10093.0,57.8799,57.992,57.8719,57.976,10093.0
2017-03-30 15:30:00,72.38,72.41,72.28,72.33,36850.0,57.984,58.008,57.9039,57.944,36850.0
2017-03-31 09:30:00,72.22,72.32,72.13,72.26,11543.0,57.8558,57.9359,57.7837,57.8879,11543.0
2017-03-31 10:00:00,72.27,72.52,72.27,72.42,9028.0,57.8959,58.0962,57.8959,58.0161,9028.0
2017-03-31 10:30:00,72.43,72.6,72.43,72.54,7916.0,58.0241,58.1603,58.0241,58.1122,7916.0
2017-03-31 11:00:00,72.54,72.55,72.43,72.5,10836.0,58.1122,58.1202,58.0241,58.0801,10836.0
2017-03-31 11:30:00,72.51,72.66,72.48,72.5,8843.0,58.0882,58.2083,58.0641,58.0801,8843.0
2017-03-31 12:00:00,72.48,72.53,72.43,72.51,13937.0,58.0641,58.1042,58.0241,58.0882,13937.0
2017-03-31 12:30:00,72.52,72.52,72.3,72.39,12321.0,58.0962,58.0962,57.9199,57.992,12321.0
2017-03-31 13:00:00,72.37,72.41,72.32,72.4,6087.0,57.976,58.008,57.9359,58.0,6087.0
2017-03-31 13:30:00,72.42,72.42,72.26,72.28,8629.0,58.0161,58.0161,57.8879,57.9039,8629.0
2017-03-31 14:00:00,72.25,72.31,72.2,72.27,6478.0,57.8799,57.9279,57.8398,57.8959,6478.0
2017-03-31 14:30:00,72.24,72.38,72.22,72.36,16770.0,57.8719,57.984,57.8558,57.968,16770.0
2017-03-31 15:00:00,72.34,72.65,72.34,72.63,28594.0,57.952,58.2003,57.952,58.1843,28594.0
2017-03-31 15:30:00,72.61,72.69,72.26,72.27,55730.0,58.1683,58.2324,57.8879,57.8959,55730.0
2017-04-03 09:30:00,72.43,72.56,71.91,72.36,36590.0,58.0241,58.1282,57.6075,57.968,36590.0
2017-04-03 10:00:00,72.4,72.5,72.23,72.37,20073.0,58.0,58.0801,57.8638,57.976,20073.0
2017-04-03 10:30:00,72.31,72.31,71.67,71.67,9480.0,57.9279,57.9279,57.4152,57.4152,9480.0
2017-04-03 11:00:00,71.71,71.85,71.63,71.74,13466.0,57.4473,57.5594,57.3832,57.4713,13466.0
2017-04-03 11:30:00,71.71,71.71,71.47,71.47,5680.0,57.4473,57.4473,57.255,57.255,5680.0
2017-04-03 12:00:00,71.47,71.61,71.37,71.6,4273.0,57.255,57.3672,57.1749,57.3591,4273.0
2017-04-03 12:30:00,71.61,71.7,71.56,71.61,4606.0,57.3672,57.4393,57.3271,57.3672,4606.0
2017-04-03 13:00:00,71.6,71.74,71.56,71.56,5814.0,57.3591,57.4713,57.3271,57.3271,5814.0
2017-04-03 13:30:00,71.58,71.6,71.49,71.53,7792.0,57.3431,57.3591,57.271,57.3031,7792.0
2017-04-03 14:00:00,71.57,71.59,71.44,71.54,12459.0,57.3351,57.3511,57.231,57.3111,12459.0
2017-04-03 14:30:00,71.54,71.73,71.52,71.65,12918.0,57.3111,57.4633,57.2951,57.3992,12918.0
2017-04-03 15:00:00,71.65,71.72,71.54,71.59,15227.0,57.3992,57.4553,57.3111,57.3511,15227.0
2017-04-03 15:30:00,71.58,71.66,71.49,71.58,62728.0,57.3431,57.4072,57.271,57.3431,62728.0
2017-04-04 09:30:00,71.39,71.79,71.39,71.75,17064.0,57.1909,57.5114,57.1909,57.4793,17064.0
2017-04-04 10:00:00,71.75,71.79,71.39,71.55,8922.0,57.4793,57.5114,57.1909,57.3191,8922.0
2017-04-04 10:30:00,71.56,71.8,71.54,71.56,7121.0,57.3271,57.5194,57.3111,57.3271,7121.0
2017-04-04 11:00:00,71.55,71.69,71.55,71.56,5665.0,57.3191,57.4312,57.3191,57.3271,5665.0
2017-04-04 11:30:00,71.58,71.68,71.39,71.42,30506.0,57.3431,57.4232,57.1909,57.2149,30506.0
2017-04-04 12:00:00,71.38,71.4,71.16,71.32,9055.0,57.1829,57.1989,57.0067,57.1348,9055.0
2017-04-04 12:30:00,71.33,71.43,71.25,71.32,7969.0,57.1428,57.223,57.0788,57.1348,7969.0
2017-04-04 13:00:00,71.32,71.4,71.21,71.39,7050.0,57.1348,57.1989,57.0467,57.1909,7050.0
2017-04-04 13:30:00,71.38,71.43,71.3,71.3,100713.0,57.1829,57.223,57.1188,57.1188,100713.0
2017-04-04 14:00:00,71.33,71.57,71.33,71.51,43743.0,57.1428,57.3351,57.1428,57.287,43743.0
2017-04-04 14:30:00,71.51,71.63,71.48,71.54,16759.0,57.287,57.3832,57.263,57.3111,16759.0
2017-04-04 15:00:00,71.56,71.63,71.42,71.45,22926.0,57.3271,57.3832,57.2149,57.239,22926.0
2017-04-04 15:30:00,71.45,71.59,71.43,71.57,75316.0,57.239,57.3511,57.223,57.3351,75316.0
2017-04-05 09:30:00,71.7,71.74,71.21,71.64,21704.0,57.4393,57.4713,57.0467,57.3912,21704.0
2017-04-05 10:00:00,71.59,71.77,71.13,71.16,42987.0,57.3511,57.4953,56.9826,57.0067,42987.0
2017-04-05 10:30:00,71.14,71.28,71.06,71.22,28011.0,56.9906,57.1028,56.9265,57.0547,28011.0
2017-04-05 11:00:00,71.22,71.23,70.74,70.75,33018.0,57.0547,57.0627,56.6702,56.6782,33018.0
2017-04-05 11:30:00,70.73,70.84,70.66,70.67,36259.0,56.6622,56.7503,56.6061,56.6141,36259.0
2017-04-05 12:00:00,70.67,70.97,70.64,70.96,29320.0,56.6141,56.8544,56.5901,56.8464,29320.0
2017-04-05 12:30:00,70.95,71.33,70.95,71.22,24665.0,56.8384,57.1428,56.8384,57.0547,24665.0
2017-04-05 13:00:00,71.23,71.43,71.23,71.4,9017.0,57.0627,57.223,57.0627,57.1989,9017.0
2017-04-05 13:30:00,71.42,71.53,71.4,71.52,11382.0,57.2149,57.3031,57.1989,57.2951,11382.0
2017-04-05 14:00:00,71.51,71.64,71.46,71.57,19743.0,57.287,57.3912,57.247,57.3351,19743.0
2017-04-05 14:30:00,71.57,71.57,71.18,71.28,17364.0,57.3351,57.3351,57.0227,57.1028,17364.0
2017-04-05 15:00:00,71.27,71.28,70.82,70.91,25239.0,57.0948,57.1028,56.7343,56.8064,25239.0
2017-04-05 15:30:00,70.92,71.01,70.76,70.81,67662.0,56.8144,56.8865,56.6862,56.7263,67662.0
2017-04-06 09:30:00,70.78,71.18,70.34,70.95,53965.0,56.7022,57.0227,56.3498,56.8384,53965.0
2017-04-06 10:00:00,70.91,71.02,70.85,70.88,9841.0,56.8064,56.8945,56.7583,56.7824,9841.0
2017-04-06 10:30:00,70.88,70.93,70.7,70.71,8120.0,56.7824,56.8224,56.6382,56.6462,8120.0
2017-04-06 11:00:00,70.72,71.0,70.7,70.97,20837.0,56.6542,56.8785,56.6382,56.8544,20837.0
2017-04-06 11:30:00,70.98,70.98,70.86,70.91,7681.0,56.8625,56.8625,56.7663,56.8064,7681.0
2017-04-06 12:00:00,70.88,70.9,70.83,70.88,4795.0,56.7824,56.7984,56.7423,56.7824,4795.0
2017-04-06 12:30:00,70.88,70.89,70.82,70.87,13212.0,56.7824,56.7904,56.7343,56.7743,13212.0
2017-04-06 13:00:00,70.85,71.12,70.85,71.1,9482.0,56.7583,56.9746,56.7583,56.9586,9482.0
2017-04-06 13:30:00,71.07,71.2,71.03,71.16,7518.0,56.9346,57.0387,56.9025,57.0067,7518.0
2017-04-06 14:00:00,71.16,71.16,71.0,71.03,9113.0,57.0067,57.0067,56.8785,56.9025,9113.0
2017-04-06 14:30:00,70.97,71.05,70.83,70.86,22873.0,56.8544,56.9185,56.7423,56.7663,22873.0
2017-04-06 15:00:00,70.82,70.89,70.77,70.81,19123.0,56.7343,56.7904,56.6942,56.7263,19123.0
2017-04-06 15:30:00,70.78,70.9,70.7,70.85,101528.0,56.7022,56.7984,56.6382,56.7583,101528.0
2017-04-07 09:30:00,70.44,71.42,70.12,70.18,31883.0,56.4299,57.2149,56.1735,56.2216,31883.0
2017-04-07 10:00:00,70.19,70.51,70.17,70.45,19254.0,56.2296,56.4859,56.2136,56.4379,19254.0
2017-04-07 10:30:00,70.4,70.48,70.21,70.21,19982.0,56.3978,56.4619,56.2456,56.2456,19982.0
2017-04-07 11:00:00,70.25,70.39,70.19,70.35,19276.0,56.2777,56.3898,56.2296,56.3578,19276.0
2017-04-07 11:30:00,70.34,70.38,70.21,70.28,14920.0,56.3498,56.3818,56.2456,56.3017,14920.0
2017-04-07 12:00:00,70.3,70.41,70.3,70.36,7843.0,56.3177,56.4058,56.3177,56.3658,7843.0
2017-04-07 12:30:00,70.37,70.38,70.23,70.29,11804.0,56.3738,56.3818,56.2616,56.3097,11804.0
2017-04-07 13:00:00,70.29,70.45,70.26,70.44,10280.0,56.3097,56.4379,56.2857,56.4299,10280.0
2017-04-07 13:30:00,70.45,70.55,70.34,70.36,7708.0,56.4379,56.518,56.3498,56.3658,7708.0
2017-04-07 14:00:00,70.36,70.47,70.36,70.36,11910.0,56.3658,56.4539,56.3658,56.3658,11910.0
2017-04-07 14:30:00,70.36,70.37,70.21,70.22,21619.0,56.3658,56.3738,56.2456,56.2536,21619.0
2017-04-07 15:00:00,70.21,70.36,70.21,70.25,25210.0,56.2456,56.3658,56.2456,56.2777,25210.0
2017-04-07 15:30:00,70.25,70.32,70.21,70.23,123073.0,56.2777,56.3337,56.2456,56.2616,123073.0
2017-04-10 09:30:00,70.37,70.87,70.28,70.87,17773.0,56.3738,56.7743,56.3017,56.7743,17773.0
2017-04-10 10:00:00,70.83,70.98,70.81,70.92,15065.0,56.7423,56.8625,56.7263,56.8144,15065.0
2017-04-10 10:30:00,70.92,70.99,70.76,70.95,32957.0,56.8144,56.8705,56.6862,56.8384,32957.0
2017-04-10 11:00:00,70.93,71.0,70.86,70.95,53359.0,56.8224,56.8785,56.7663,56.8384,53359.0
2017-04-10 11:30:00,70.93,71.0,70.85,70.97,102715.0,56.8224,56.8785,56.7583,56.8544,102715.0
2017-04-10 12:00:00,70.97,71.11,70.85,70.92,74064.0,56.8544,56.9666,56.7583,56.8144,74064.0
2017-04-10 12:30:00,70.9,71.29,70.89,71.26,9196.0,56.7984,57.1108,56.7904,57.0868,9196.0
2017-04-10 13:00:00,71.23,71.3,71.13,71.25,7924.0,57.0627,57.1188,56.9826,57.0788,7924.0
2017-04-10 13:30:00,71.26,71.34,71.21,71.27,10737.0,57.0868,57.1509,57.0467,57.0948,10737.0
2017-04-10 14:00:00,71.24,71.24,71.12,71.19,14378.0,57.0707,57.0707,56.9746,57.0307,14378.0
2017-04-10 14:30:00,71.2,71.34,71.12,71.27,13462.0,57.0387,57.1509,56.9746,57.0948,13462.0
2017-04-10 15:00:00,71.26,71.38,71.16,71.24,21512.0,57.0868,57.1829,57.0067,57.0707,21512.0
2017-04-10 15:30:00,71.24,71.3,71.15,71.24,82744.0,57.0707,57.1188,56.9986,57.0707,82744.0
2017-04-11 09:30:00,70.79,71.42,70.72,71.39,25860.0,56.7103,57.2149,56.6542,57.1909,25860.0
2017-04-11 10:00:00,71.37,71.57,71.16,71.31,17708.0,57.1749,57.3351,57.0067,57.1268,17708.0
2017-04-11 10:30:00,71.21,71.22,70.69,70.76,6983.0,57.0467,57.0547,56.6301,56.6862,6983.0
2017-04-11 11:00:00,70.77,70.89,70.7,70.7,9661.0,56.6942,56.7904,56.6382,56.6382,9661.0
2017-04-11 11:30:00,70.73,70.89,70.73,70.86,4671.0,56.6622,56.7904,56.6622,56.7663,4671.0
2017-04-11 12:00:00,70.83,71.12,70.75,71.08,12944.0,56.7423,56.9746,56.6782,56.9426,12944.0
2017-04-11 12:30:00,71.1,71.17,71.06,71.16,9299.0,56.9586,57.0147,56.9265,57.0067,9299.0
2017-04-11 13:00:00,71.19,71.32,71.19,71.21,7510.0,57.0307,57.1348,57.0307,57.0467,7510.0
2017-04-11 13:30:00,71.22,71.32,71.07,71.12,18076.0,57.0547,57.1348,56.9346,56.9746,18076.0
2017-04-11 14:00:00,71.17,71.21,71.08,71.12,10145.0,57.0147,57.0467,56.9426,56.9746,10145.0
2017-04-11 14:30:00,71.15,71.28,71.11,71.22,19564.0,56.9986,57.1028,56.9666,57.0547,19564.0
2017-04-11 15:00:00,71.21,71.23,70.99,71.1,23841.0,57.0467,57.0627,56.8705,56.9586,23841.0
2017-04-11 15:30:00,71.11,71.4,71.1,71.39,58312.0,56.9666,57.1989,56.9586,57.1909,58312.0
2017-04-12 09:30:00,71.27,71.34,70.92,70.92,12102.0,57.0948,57.1509,56.8144,56.8144,12102.0
2017-04-12 10:00:00,70.95,71.1,70.84,70.88,8840.0,56.8384,56.9586,56.7503,56.7824,8840.0
2017-04-12 10:30:00,70.9,70.97,70.61,70.71,20186.0,56.7984,56.8544,56.5661,56.6462,20186.0
2017-04-12 11:00:00,70.69,70.91,70.65,70.78,10232.0,56.6301,56.8064,56.5981,56.7022,10232.0
2017-04-12 11:30:00,70.74,70.76,70.52,70.64,17057.0,56.6702,56.6862,56.494,56.5901,17057.0
2017-04-12 12:00:00,70.65,70.76,70.61,70.63,14091.0,56.5981,56.6862,56.5661,56.5821,14091.0
2017-04-12 12:30:00,70.62,70.64,70.5,70.6,9908.0,56.5741,56.5901,56.4779,56.558,9908.0
2017-04-12 13:00:00,70.6,70.7,70.57,70.62,11525.0,56.558,56.6382,56.534,56.5741,11525.0
2017-04-12 13:30:00,70.62,70.92,70.59,70.92,15669.0,56.5741,56.8144,56.55,56.8144,15669.0
2017-04-12 14:00:00,70.91,70.91,70.78,70.81,13690.0,56.8064,56.8064,56.7022,56.7263,13690.0
2017-04-12 14:30:00,70.8,70.87,70.66,70.78,20373.0,56.7183,56.7743,56.6061,56.7022,20373.0
2017-04-12 15:00:00,70.79,70.86,70.67,70.77,21595.0,56.7103,56.7663,56.6141,56.6942,21595.0
2017-04-12 15:30:00,70.78,70.96,70.71,70.89,69127.0,56.7022,56.8464,56.6462,56.7904,69127.0
2017-04-13 09:30:00,70.83,71.17,70.34,70.82,23621.0,56.7423,57.0147,56.3498,56.7343,23621.0
2017-04-13 10:00:00,70.91,71.09,70.72,70.76,6868.0,56.8064,56.9506,56.6542,56.6862,6868.0
2017-04-13 10:30:00,70.76,71.01,70.71,70.94,9116.0,56.6862,56.8865,56.6462,56.8304,9116.0
2017-04-13 11:00:00,70.91,71.0,70.83,70.92,6369.0,56.8064,56.8785,56.7423,56.8144,6369.0
2017-04-13 11:30:00,70.93,71.08,70.88,71.02,16824.0,56.8224,56.9426,56.7824,56.8945,16824.0
2017-04-13 12:00:00,71.02,71.02,70.82,70.82,4920.0,56.8945,56.8945,56.7343,56.7343,4920.0
2017-04-13 12:30:00,70.81,70.88,70.63,70.69,8283.0,56.7263,56.7824,56.5821,56.6301,8283.0
2017-04-13 13:00:00,70.61,70.74,70.55,70.72,9316.0,56.5661,56.6702,56.518,56.6542,9316.0
2017-04-13 13:30:00,70.76,70.77,70.56,70.63,5712.0,56.6862,56.6942,56.526,56.5821,5712.0
2017-04-13 14:00:00,70.62,70.84,70.62,70.82,14902.0,56.5741,56.7503,56.5741,56.7343,14902.0
2017-04-13 14:30:00,70.78,70.85,70.75,70.85,16820.0,56.7022,56.7583,56.6782,56.7583,16820.0
2017-04-13 15:00:00,70.88,70.89,70.64,70.68,18251.0,56.7824,56.7904,56.5901,56.6221,18251.0
2017-04-13 15:30:00,70.7,70.75,70.46,70.46,91904.0,56.6382,56.6782,56.4459,56.4459,91904.0
2017-04-17 09:30:00,70.63,71.07,70.61,70.89,22435.0,56.5821,56.9346,56.5661,56.7904,22435.0
2017-04-17 10:00:00,70.84,71.07,70.79,71.02,11033.0,56.7503,56.9346,56.7103,56.8945,11033.0
2017-04-17 10:30:00,71.05,71.15,70.96,71.02,17348.0,56.9185,56.9986,56.8464,56.8945,17348.0
2017-04-17 11:00:00,71.04,71.16,70.95,71.16,8922.0,56.9105,57.0067,56.8384,57.0067,8922.0
2017-04-17 11:30:00,71.21,71.3,71.05,71.05,6991.0,57.0467,57.1188,56.9185,56.9185,6991.0
2017-04-17 12:00:00,71.03,71.14,71.03,71.08,10569.0,56.9025,56.9906,56.9025,56.9426,10569.0
2017-04-17 12:30:00,71.07,71.13,71.01,71.07,12441.0,56.9346,56.9826,56.8865,56.9346,12441.0
2017-04-17 13:00:00,71.1,71.11,71.01,71.09,10671.0,56.9586,56.9666,56.8865,56.9506,10671.0
2017-04-17 13:30:00,71.11,71.15,71.06,71.15,9670.0,56.9666,56.9986,56.9265,56.9986,9670.0
2017-04-17 14:00:00,71.15,71.17,71.07,71.12,12027.0,56.9986,57.0147,56.9346,56.9746,12027.0
2017-04-17 14:30:00,71.12,71.25,71.12,71.17,10643.0,56.9746,57.0788,56.9746,57.0147,10643.0
2017-04-17 15:00:00,71.19,71.39,71.15,71.39,14380.0,57.0307,57.1909,56.9986,57.1909,14380.0
2017-04-17 15:30:00,71.39,71.61,71.36,71.59,75381.0,57.1909,57.3672,57.1669,57.3511,75381.0
2017-04-18 09:30:00,70.99,71.09,70.48,70.49,41052.0,56.8705,56.9506,56.4619,56.4699,41052.0
2017-04-18 10:00:00,70.5,70.52,70.19,70.25,20206.0,56.4779,56.494,56.2296,56.2777,20206.0
2017-04-18 10:30:00,70.25,70.3,70.01,70.06,40299.0,56.2777,56.3177,56.0854,56.1254,40299.0
2017-04-18 11:00:00,70.08,70.29,69.98,70.28,46793.0,56.1415,56.3097,56.0614,56.3017,46793.0
2017-04-18 11:30:00,70.26,70.28,70.16,70.23,59702.0,56.2857,56.3017,56.2056,56.2616,59702.0
2017-04-18 12:00:00,70.21,70.4,70.19,70.35,31911.0,56.2456,56.3978,56.2296,56.3578,31911.0
2017-04-18 12:30:00,70.35,70.54,70.34,70.48,51056.0,56.3578,56.51,56.3498,56.4619,51056.0
2017-04-18 13:00:00,70.48,70.61,70.46,70.61,14369.0,56.4619,56.5661,56.4459,56.5661,14369.0
2017-04-18 13:30:00,70.6,70.78,70.56,70.7,21934.0,56.558,56.7022,56.526,56.6382,21934.0
2017-04-18 14:00:00,70.7,70.77,70.53,70.6,22922.0,56.6382,56.6942,56.502,56.558,22922.0
2017-04-18 14:30:00,70.63,70.68,70.53,70.57,21226.0,56.5821,56.6221,56.502,56.534,21226.0
2017-04-18 15:00:00,70.6,70.72,70.49,70.64,33164.0,56.558,56.6542,56.4699,56.5901,33164.0
2017-04-18 15:30:00,70.63,70.76,70.56,70.56,90336.0,56.5821,56.6862,56.526,56.526,90336.0
2017-04-19 09:30:00,70.9,71.09,70.87,71.06,16869.0,56.7984,56.9506,56.7743,56.9265,16869.0
2017-04-19 10:00:00,71.04,71.07,70.78,70.8,7912.0,56.9105,56.9346,56.7022,56.7183,7912.0
2017-04-19 10:30:00,70.77,70.77,70.56,70.6,9548.0,56.6942,56.6942,56.526,56.558,9548.0
2017-04-19 11:00:00,70.62,70.67,70.44,70.5,15395.0,56.5741,56.6141,56.4299,56.4779,15395.0
2017-04-19 11:30:00,70.49,70.52,70.4,70.43,14108.0,56.4699,56.494,56.3978,56.4219,14108.0
2017-04-19 12:00:00,70.42,70.42,70.23,70.25,18612.0,56.4138,56.4138,56.2616,56.2777,18612.0
2017-04-19 12:30:00,70.24,70.26,70.09,70.1,32325.0,56.2696,56.2857,56.1495,56.1575,32325.0
2017-04-19 13:00:00,70.11,70.15,69.97,70.02,14882.0,56.1655,56.1975,56.0533,56.0934,14882.0
2017-04-19 13:30:00,70.02,70.17,70.01,70.13,29963.0,56.0934,56.2136,56.0854,56.1815,29963.0
2017-04-19 14:00:00,70.14,70.17,70.03,70.03,26191.0,56.1895,56.2136,56.1014,56.1014,26191.0
2017-04-19 14:30:00,70.06,70.13,69.89,69.91,42246.0,56.1254,56.1815,55.9893,56.0053,42246.0
2017-04-19 15:00:00,69.93,70.0,69.79,69.81,43727.0,56.0213,56.0774,55.9091,55.9252,43727.0
2017-04-19 15:30:00,69.81,70.11,69.76,70.04,121678.0,55.9252,56.1655,55.8851,56.1094,121678.0
2017-04-20 09:30:00,70.08,70.22,69.86,69.91,31441.0,56.1415,56.2536,55.9652,56.0053,31441.0
2017-04-20 10:00:00,69.95,70.1,69.8,69.96,22174.0,56.0373,56.1575,55.9172,56.0453,22174.0
2017-04-20 10:30:00,70.0,70.01,69.81,69.88,25161.0,56.0774,56.0854,55.9252,55.9812,25161.0
2017-04-20 11:00:00,69.87,69.87,69.65,69.68,52316.0,55.9732,55.9732,55.797,55.821,52316.0
2017-04-20 11:30:00,69.71,69.92,69.66,69.9,37128.0,55.8451,56.0133,55.805,55.9973,37128.0
2017-04-20 12:00:00,69.91,70.18,69.87,70.05,31803.0,56.0053,56.2216,55.9732,56.1174,31803.0
2017-04-20 12:30:00,70.05,70.25,70.03,70.16,14652.0,56.1174,56.2777,56.1014,56.2056,14652.0
2017-04-20 13:00:00,70.19,70.26,70.18,70.21,12721.0,56.2296,56.2857,56.2216,56.2456,12721.0
2017-04-20 13:30:00,70.2,70.46,70.17,70.42,18911.0,56.2376,56.4459,56.2136,56.4138,18911.0
2017-04-20 14:00:00,70.43,70.54,70.32,70.51,14341.0,56.4219,56.51,56.3337,56.4859,14341.0
2017-04-20 14:30:00,70.5,70.5,70.32,70.32,25897.0,56.4779,56.4779,56.3337,56.3337,25897.0
2017-04-20 15:00:00,70.33,70.41,70.22,70.35,30485.0,56.3417,56.4058,56.2536,56.3578,30485.0
2017-04-20 15:30:00,70.36,70.52,70.34,70.44,113542.0,56.3658,56.494,56.3498,56.4299,113542.0
2017-04-21 09:30:00,70.4,71.08,70.12,70.26,49873.0,56.3978,56.9426,56.1735,56.2857,49873.0
2017-04-21 10:00:00,70.3,70.36,70.17,70.17,21146.0,56.3177,56.3658,56.2136,56.2136,21146.0
2017-04-21 10:30:00,70.15,70.19,70.03,70.07,26224.0,56.1975,56.2296,56.1014,56.1335,26224.0
2017-04-21 11:00:00,70.1,70.1,70.0,70.08,16094.0,56.1575,56.1575,56.0774,56.1415,16094.0
2017-04-21 11:30:00,70.09,70.12,70.06,70.07,17462.0,56.1495,56.1735,56.1254,56.1335,17462.0
2017-04-21 12:00:00,70.09,70.11,70.05,70.09,11829.0,56.1495,56.1655,56.1174,56.1495,11829.0
2017-04-21 12:30:00,70.08,70.1,70.03,70.05,11757.0,56.1415,56.1575,56.1014,56.1174,11757.0
2017-04-21 13:00:00,70.06,70.11,69.97,70.08,12594.0,56.1254,56.1655,56.0533,56.1415,12594.0
2017-04-21 13:30:00,70.09,70.11,70.04,70.1,79234.0,56.1495,56.1655,56.1094,56.1575,79234.0
2017-04-21 14:00:00,70.1,70.44,70.08,70.39,47902.0,56.1575,56.4299,56.1415,56.3898,47902.0
2017-04-21 14:30:00,70.42,70.42,70.23,70.31,20062.0,56.4138,56.4138,56.2616,56.3257,20062.0
2017-04-21 15:00:00,70.33,70.33,70.2,70.26,20940.0,56.3417,56.3417,56.2376,56.2857,20940.0
2017-04-21 15:30:00,70.25,70.39,70.17,70.19,71577.0,56.2777,56.3898,56.2136,56.2296,71577.0
2017-04-24 09:30:00,71.28,71.5,71.04,71.35,23556.0,57.1028,57.279,56.9105,57.1589,23556.0
2017-04-24 10:00:00,71.34,71.5,71.31,71.36,20650.0,57.1509,57.279,57.1268,57.1669,20650.0
2017-04-24 10:30:00,71.35,71.36,71.07,71.09,22748.0,57.1589,57.1669,56.9346,56.9506,22748.0
2017-04-24 11:00:00,71.11,71.27,71.11,71.24,40887.0,56.9666,57.0948,56.9666,57.0707,40887.0
2017-04-24 11:30:00,71.24,71.24,71.04,71.04,14717.0,57.0707,57.0707,56.9105,56.9105,14717.0
2017-04-24 12:00:00,71.05,71.17,71.05,71.13,19415.0,56.9185,57.0147,56.9185,56.9826,19415.0
2017-04-24 12:30:00,71.13,71.27,71.12,71.21,20809.0,56.9826,57.0948,56.9746,57.0467,20809.0
2017-04-24 13:00:00,71.21,71.28,71.16,71.26,27794.0,57.0467,57.1028,57.0067,57.0868,27794.0
2017-04-24 13:30:00,71.26,71.29,71.12,71.22,14965.0,57.0868,57.1108,56.9746,57.0547,14965.0
2017-04-24 14:00:00,71.2,71.3,71.14,71.29,17751.0,57.0387,57.1188,56.9906,57.1108,17751.0
2017-04-24 14:30:00,71.3,71.34,71.24,71.28,10693.0,57.1188,57.1509,57.0707,57.1028,10693.0
2017-04-24 15:00:00,71.3,71.49,71.28,71.49,19733.0,57.1188,57.271,57.1028,57.271,19733.0
2017-04-24 15:30:00,71.48,71.62,71.33,71.46,100368.0,57.263,57.3752,57.1428,57.247,100368.0
2017-04-25 09:30:00,71.67,72.15,71.55,71.97,26361.0,57.4152,57.7998,57.3191,57.6556,26361.0
2017-04-25 10:00:00,72.05,72.36,71.95,71.95,22204.0,57.7196,57.968,57.6395,57.6395,22204.0
2017-04-25 10:30:00,71.93,72.0,71.81,71.97,17306.0,57.6235,57.6796,57.5274,57.6556,17306.0
2017-04-25 11:00:00,71.94,72.01,71.85,71.85,10491.0,57.6315,57.6876,57.5594,57.5594,10491.0
2017-04-25 11:30:00,71.88,71.97,71.83,71.87,10216.0,57.5835,57.6556,57.5434,57.5754,10216.0
2017-04-25 12:00:00,71.87,71.89,71.79,71.82,9588.0,57.5754,57.5915,57.5114,57.5354,9588.0
2017-04-25 12:30:00,71.79,71.83,71.69,71.78,16196.0,57.5114,57.5434,57.4312,57.5033,16196.0
2017-04-25 13:00:00,71.77,71.85,71.76,71.79,13421.0,57.4953,57.5594,57.4873,57.5114,13421.0
2017-04-25 13:30:00,71.79,71.84,71.78,71.8,8767.0,57.5114,57.5514,57.5033,57.5194,8767.0
2017-04-25 14:00:00,71.78,71.91,71.76,71.85,14743.0,57.5033,57.6075,57.4873,57.5594,14743.0
2017-04-25 14:30:00,71.84,71.92,71.78,71.79,33097.0,57.5514,57.6155,57.5033,57.5114,33097.0
2017-04-25 15:00:00,71.82,71.91,71.78,71.85,19184.0,57.5354,57.6075,57.5033,57.5594,19184.0
2017-04-25 15:30:00,71.85,71.89,71.75,71.82,67246.0,57.5594,57.5915,57.4793,57.5354,67246.0
2017-04-26 09:30:00,71.83,72.15,71.68,72.02,21253.0,57.5434,57.7998,57.4232,57.6956,21253.0
2017-04-26 10:00:00,72.04,72.42,72.01,72.41,25208.0,57.7116,58.0161,57.6876,58.008,25208.0
2017-04-26 10:30:00,72.41,72.42,72.1,72.12,15243.0,58.008,58.0161,57.7597,57.7757,15243.0
2017-04-26 11:00:00,72.12,72.42,72.09,72.39,21554.0,57.7757,58.0161,57.7517,57.992,21554.0
2017-04-26 11:30:00,72.37,72.42,72.14,72.27,11296.0,57.976,58.0161,57.7917,57.8959,11296.0
2017-04-26 12:00:00,72.25,72.49,72.25,72.37,10343.0,57.8799,58.0721,57.8799,57.976,10343.0
2017-04-26 12:30:00,72.34,72.54,72.34,72.53,9708.0,57.952,58.1122,57.952,58.1042,9708.0
2017-04-26 13:00:00,72.57,72.65,72.52,72.52,8395.0,58.1362,58.2003,58.0962,58.0962,8395.0
2017-04-26 13:30:00,72.53,72.58,72.35,72.42,18459.0,58.1042,58.1442,57.96,58.0161,18459.0
2017-04-26 14:00:00,72.39,72.39,72.25,72.31,20420.0,57.992,57.992,57.8799,57.9279,20420.0
2017-04-26 14:30:00,72.34,72.61,72.34,72.56,25167.0,57.952,58.1683,57.952,58.1282,25167.0
2017-04-26 15:00:00,72.53,72.65,72.42,72.46,39880.0,58.1042,58.2003,58.0161,58.0481,39880.0
2017-04-26 15:30:00,72.48,72.48,71.78,71.88,151288.0,58.0641,58.0641,57.5033,57.5835,151288.0
2017-04-27 09:30:00,72.0,73.08,71.48,72.71,71218.0,57.6796,58.5448,57.263,58.2484,71218.0
2017-04-27 10:00:00,72.59,73.1,72.38,72.94,25291.0,58.1522,58.5608,57.984,58.4326,25291.0
2017-04-27 10:30:00,72.94,73.24,72.66,72.82,26292.0,58.4326,58.673,58.2083,58.3365,26292.0
2017-04-27 11:00:00,72.86,72.88,72.39,72.39,22149.0,58.3685,58.3846,57.992,57.992,22149.0
2017-04-27 11:30:00,72.42,72.48,72.32,72.4,10498.0,58.0161,58.0641,57.9359,58.0,10498.0
2017-04-27 12:00:00,72.43,72.72,72.41,72.72,26546.0,58.0241,58.2564,58.008,58.2564,26546.0
2017-04-27 12:30:00,72.73,73.04,72.73,73.04,13958.0,58.2644,58.5127,58.2644,58.5127,13958.0
2017-04-27 13:00:00,73.02,73.22,72.99,73.22,14087.0,58.4967,58.6569,58.4727,58.6569,14087.0
2017-04-27 13:30:00,73.21,73.21,73.01,73.06,15733.0,58.6489,58.6489,58.4887,58.5288,15733.0
2017-04-27 14:00:00,73.07,73.16,72.99,73.08,14878.0,58.5368,58.6089,58.4727,58.5448,14878.0
2017-04-27 14:30:00,73.07,73.29,73.07,73.13,30001.0,58.5368,58.713,58.5368,58.5848,30001.0
2017-04-27 15:00:00,73.09,73.1,72.94,73.0,48684.0,58.5528,58.5608,58.4326,58.4807,48684.0
2017-04-27 15:30:00,73.01,73.06,72.91,73.04,101853.0,58.4887,58.5288,58.4086,58.5127,101853.0
2017-04-28 09:30:00,73.29,73.29,72.71,72.83,20925.0,58.713,58.713,58.2484,58.3445,20925.0
2017-04-28 10:00:00,72.79,72.79,72.25,72.46,16532.0,58.3125,58.3125,57.8799,58.0481,16532.0
2017-04-28 10:30:00,72.42,72.71,72.39,72.68,23682.0,58.0161,58.2484,57.992,58.2243,23682.0
2017-04-28 11:00:00,72.67,72.7,72.5,72.61,16083.0,58.2163,58.2404,58.0801,58.1683,16083.0
2017-04-28 11:30:00,72.55,72.61,72.5,72.58,15449.0,58.1202,58.1683,58.0801,58.1442,15449.0
2017-04-28 12:00:00,72.57,72.62,72.51,72.53,13237.0,58.1362,58.1763,58.0882,58.1042,13237.0
2017-04-28 12:30:00,72.52,72.53,72.32,72.43,31220.0,58.0962,58.1042,57.9359,58.0241,31220.0
2017-04-28 13:00:00,72.45,72.45,72.34,72.4,13143.0,58.0401,58.0401,57.952,58.0,13143.0
2017-04-28 13:30:00,72.39,72.45,72.31,72.31,13240.0,57.992,58.0401,57.9279,57.9279,13240.0
2017-04-28 14:00:00,72.31,72.37,72.18,72.2,27931.0,57.9279,57.976,57.8238,57.8398,27931.0
2017-04-28 14:30:00,72.19,72.32,72.14,72.17,34815.0,57.8318,57.9359,57.7917,57.8158,34815.0
2017-04-28 15:00:00,72.17,72.36,72.16,72.16,31206.0,57.8158,57.968,57.8078,57.8078,31206.0
2017-04-28 15:30:00,72.16,72.2,72.04,72.1,138120.0,57.8078,57.8398,57.7116,57.7597,138120.0
2017-05-01 09:30:00,72.22,72.4,71.55,71.55,34219.0,57.8558,58.0,57.3191,57.3191,34219.0
2017-05-01 10:00:00,71.53,71.61,70.64,70.86,142747.0,57.3031,57.3672,56.5901,56.7663,142747.0
2017-05-01 10:30:00,70.89,71.2,70.86,71.11,24497.0,56.7904,57.0387,56.7663,56.9666,24497.0
2017-05-01 11:00:00,71.08,71.26,71.07,71.07,18075.0,56.9426,57.0868,56.9346,56.9346,18075.0
2017-05-01 11:30:00,71.11,71.2,71.02,71.12,24534.0,56.9666,57.0387,56.8945,56.9746,24534.0
2017-05-01 12:00:00,71.1,71.27,71.09,71.21,12113.0,56.9586,57.0948,56.9506,57.0467,12113.0
2017-05-01 12:30:00,71.2,71.21,70.8,70.9,17578.0,57.0387,57.0467,56.7183,56.7984,17578.0
2017-05-01 13:00:00,70.91,71.01,70.82,70.96,22197.0,56.8064,56.8865,56.7343,56.8464,22197.0
2017-05-01 13:30:00,70.95,71.16,70.94,71.14,15537.0,56.8384,57.0067,56.8304,56.9906,15537.0
2017-05-01 14:00:00,71.15,71.24,71.09,71.21,18461.0,56.9986,57.0707,56.9506,57.0467,18461.0
2017-05-01 14:30:00,71.19,71.25,71.14,71.17,16451.0,57.0307,57.0788,56.9906,57.0147,16451.0
2017-05-01 15:00:00,71.15,71.22,71.12,71.15,14898.0,56.9986,57.0547,56.9746,56.9986,14898.0
2017-05-01 15:30:00,71.15,71.25,71.09,71.14,109789.0,56.9986,57.0788,56.9506,56.9906,109789.0
2017-05-02 09:30:00,71.23,71.51,71.15,71.15,34499.0,57.0627,57.287,56.9986,56.9986,34499.0
2017-05-02 10:00:00,71.15,71.29,71.01,71.2,11937.0,56.9986,57.1108,56.8865,57.0387,11937.0
2017-05-02 10:30:00,71.19,71.28,71.09,71.16,14230.0,57.0307,57.1028,56.9506,57.0067,14230.0
2017-05-02 11:00:00,71.17,71.34,71.17,71.3,17088.0,57.0147,57.1509,57.0147,57.1188,17088.0
2017-05-02 11:30:00,71.28,71.32,71.21,71.32,12224.0,57.1028,57.1348,57.0467,57.1348,12224.0
2017-05-02 12:00:00,71.34,71.4,71.3,71.33,13639.0,57.1509,57.1989,57.1188,57.1428,13639.0
2017-05-02 12:30:00,71.34,71.57,71.33,71.55,27079.0,57.1509,57.3351,57.1428,57.3191,27079.0
2017-05-02 13:00:00,71.51,71.51,71.36,71.38,13696.0,57.287,57.287,57.1669,57.1829,13696.0
2017-05-02 13:30:00,71.39,71.4,71.23,71.27,11111.0,57.1909,57.1989,57.0627,57.0948,11111.0
2017-05-02 14:00:00,71.27,71.35,71.18,71.18,16800.0,57.0948,57.1589,57.0227,57.0227,16800.0
2017-05-02 14:30:00,71.14,71.17,71.1,71.12,14732.0,56.9906,57.0147,56.9586,56.9746,14732.0
2017-05-02 15:00:00,71.12,71.14,71.05,71.13,19782.0,56.9746,56.9906,56.9185,56.9826,19782.0
2017-05-02 15:30:00,71.1,71.13,70.98,71.06,77335.0,56.9586,56.9826,56.8625,56.9265,77335.0
2017-05-03 09:30:00,71.02,71.86,70.86,71.61,48495.0,56.8945,57.5674,56.7663,57.3672,48495.0
2017-05-03 10:00:00,71.64,71.69,71.49,71.6,25446.0,57.3912,57.4312,57.271,57.3591,25446.0
2017-05-03 10:30:00,71.58,71.63,71.31,71.39,32890.0,57.3431,57.3832,57.1268,57.1909,32890.0
2017-05-03 11:00:00,71.4,71.55,71.34,71.41,18682.0,57.1989,57.3191,57.1509,57.2069,18682.0
2017-05-03 11:30:00,71.41,71.43,71.3,71.35,42856.0,57.2069,57.223,57.1188,57.1589,42856.0
2017-05-03 12:00:00,71.34,71.36,71.21,71.32,16563.0,57.1509,57.1669,57.0467,57.1348,16563.0
2017-05-03 12:30:00,71.34,71.36,71.25,71.32,14351.0,57.1509,57.1669,57.0788,57.1348,14351.0
2017-05-03 13:00:00,71.31,71.35,71.22,71.26,43433.0,57.1268,57.1589,57.0547,57.0868,43433.0
2017-05-03 13:30:00,71.26,71.32,71.23,71.29,19441.0,57.0868,57.1348,57.0627,57.1108,19441.0
2017-05-03 14:00:00,71.29,71.45,71.19,71.27,135761.0,57.1108,57.239,57.0307,57.0948,135761.0
2017-05-03 14:30:00,71.27,71.34,71.21,71.23,45013.0,57.0948,57.1509,57.0467,57.0627,45013.0
2017-05-03 15:00:00,71.25,71.32,71.15,71.23,32615.0,57.0788,57.1348,56.9986,57.0627,32615.0
2017-05-03 15:30:00,71.23,71.31,71.14,71.2,105429.0,57.0627,57.1268,56.9906,57.0387,105429.0
2017-05-04 09:30:00,71.26,71.76,71.22,71.31,43393.0,57.0868,57.4873,57.0547,57.1268,43393.0
2017-05-04 10:00:00,71.29,71.35,71.03,71.15,34609.0,57.1108,57.1589,56.9025,56.9986,34609.0
2017-05-04 10:30:00,71.16,71.16,70.85,70.95,76543.0,57.0067,57.0067,56.7583,56.8384,76543.0
2017-05-04 11:00:00,70.96,71.14,70.81,70.81,65119.0,56.8464,56.9906,56.7263,56.7263,65119.0
2017-05-04 11:30:00,70.83,70.95,70.74,70.74,34336.0,56.7423,56.8384,56.6702,56.6702,34336.0
2017-05-04 12:00:00,70.74,70.8,70.58,70.68,33288.0,56.6702,56.7183,56.542,56.6221,33288.0
2017-05-04 12:30:00,70.69,70.85,70.6,70.76,32160.0,56.6301,56.7583,56.558,56.6862,32160.0
2017-05-04 13:00:00,70.74,70.87,70.7,70.76,27197.0,56.6702,56.7743,56.6382,56.6862,27197.0
2017-05-04 13:30:00,70.76,70.82,70.66,70.77,34287.0,56.6862,56.7343,56.6061,56.6942,34287.0
2017-05-04 14:00:00,70.78,70.81,70.62,70.77,39591.0,56.7022,56.7263,56.5741,56.6942,39591.0
2017-05-04 14:30:00,70.77,70.85,70.74,70.8,33088.0,56.6942,56.7583,56.6702,56.7183,33088.0
2017-05-04 15:00:00,70.81,70.82,70.63,70.77,38400.0,56.7263,56.7343,56.5821,56.6942,38400.0
2017-05-04 15:30:00,70.77,70.99,70.77,70.97,89235.0,56.6942,56.8705,56.6942,56.8544,89235.0
2017-05-05 09:30:00,71.29,71.33,70.82,70.93,18883.0,57.1108,57.1428,56.7343,56.8224,18883.0
2017-05-05 10:00:00,70.89,71.17,70.89,70.97,15618.0,56.7904,57.0147,56.7904,56.8544,15618.0
2017-05-05 10:30:00,70.96,71.03,70.57,70.59,20236.0,56.8464,56.9025,56.534,56.55,20236.0
2017-05-05 11:00:00,70.6,70.71,70.53,70.62,21690.0,56.558,56.6462,56.502,56.5741,21690.0
2017-05-05 11:30:00,70.62,70.73,70.56,70.65,16332.0,56.5741,56.6622,56.526,56.5981,16332.0
2017-05-05 12:00:00,70.68,70.73,70.59,70.6,15196.0,56.6221,56.6622,56.55,56.558,15196.0
2017-05-05 12:30:00,70.61,70.72,70.6,70.72,9077.0,56.5661,56.6542,56.558,56.6542,9077.0
2017-05-05 13:00:00,70.72,70.79,70.69,70.71,17680.0,56.6542,56.7103,56.6301,56.6462,17680.0
2017-05-05 13:30:00,70.7,70.72,70.64,70.72,12470.0,56.6382,56.6542,56.5901,56.6542,12470.0
2017-05-05 14:00:00,70.73,70.77,70.7,70.72,17374.0,56.6622,56.6942,56.6382,56.6542,17374.0
2017-05-05 14:30:00,70.71,70.74,70.67,70.74,26968.0,56.6462,56.6702,56.6141,56.6702,26968.0
2017-05-05 15:00:00,70.72,70.83,70.62,70.64,45439.0,56.6542,56.7423,56.5741,56.5901,45439.0
2017-05-05 15:30:00,70.64,70.84,70.61,70.81,99705.0,56.5901,56.7503,56.5661,56.7263,99705.0
2017-05-08 09:30:00,70.9,71.0,70.66,70.75,14789.0,56.7984,56.8785,56.6061,56.6782,14789.0
2017-05-08 10:00:00,70.76,70.82,70.44,70.44,14614.0,56.6862,56.7343,56.4299,56.4299,14614.0
2017-05-08 10:30:00,70.4,70.4,70.13,70.22,10945.0,56.3978,56.3978,56.1815,56.2536,10945.0
2017-05-08 11:00:00,70.28,70.33,70.08,70.1,18851.0,56.3017,56.3417,56.1415,56.1575,18851.0
2017-05-08 11:30:00,70.13,70.35,70.12,70.3,18678.0,56.1815,56.3578,56.1735,56.3177,18678.0
2017-05-08 12:00:00,70.31,70.31,70.22,70.23,7418.0,56.3257,56.3257,56.2536,56.2616,7418.0
2017-05-08 12:30:00,70.23,70.35,70.22,70.32,9957.0,56.2616,56.3578,56.2536,56.3337,9957.0
2017-05-08 13:00:00,70.32,70.33,70.27,70.28,11642.0,56.3337,56.3417,56.2937,56.3017,11642.0
2017-05-08 13:30:00,70.27,70.27,70.18,70.23,14061.0,56.2937,56.2937,56.2216,56.2616,14061.0
2017-05-08 14:00:00,70.22,70.25,70.06,70.07,36123.0,56.2536,56.2777,56.1254,56.1335,36123.0
2017-05-08 14:30:00,70.08,70.08,69.96,69.98,21703.0,56.1415,56.1415,56.0453,56.0614,21703.0
2017-05-08 15:00:00,69.98,70.07,69.95,69.98,21193.0,56.0614,56.1335,56.0373,56.0614,21193.0
2017-05-08 15:30:00,69.98,69.99,69.89,69.92,65101.0,56.0614,56.0694,55.9893,56.0133,65101.0
2017-05-09 09:30:00,70.03,70.22,69.78,69.8,23931.0,56.1014,56.2536,55.9011,55.9172,23931.0
2017-05-09 10:00:00,69.8,69.87,69.68,69.7,21310.0,55.9172,55.9732,55.821,55.837,21310.0
2017-05-09 10:30:00,69.7,69.72,69.34,69.45,52102.0,55.837,55.8531,55.5486,55.6368,52102.0
2017-05-09 11:00:00,69.45,69.68,69.33,69.4,27418.0,55.6368,55.821,55.5406,55.5967,27418.0
2017-05-09 11:30:00,69.42,69.64,69.42,69.62,16439.0,55.6127,55.789,55.6127,55.773,16439.0
2017-05-09 12:00:00,69.6,69.6,69.32,69.37,17436.0,55.7569,55.7569,55.5326,55.5727,17436.0
2017-05-09 12:30:00,69.34,69.44,69.28,69.34,16357.0,55.5486,55.6288,55.5006,55.5486,16357.0
2017-05-09 13:00:00,69.33,69.41,69.29,69.31,13320.0,55.5406,55.6047,55.5086,55.5246,13320.0
2017-05-09 13:30:00,69.33,69.41,69.3,69.41,12368.0,55.5406,55.6047,55.5166,55.6047,12368.0
2017-05-09 14:00:00,69.38,69.38,69.23,69.24,21975.0,55.5807,55.5807,55.4605,55.4685,21975.0
2017-05-09 14:30:00,69.25,69.29,69.17,69.25,20390.0,55.4765,55.5086,55.4125,55.4765,20390.0
2017-05-09 15:00:00,69.26,69.27,69.01,69.02,49585.0,55.4846,55.4926,55.2843,55.2923,49585.0
2017-05-09 15:30:00,69.04,69.04,68.78,68.99,139816.0,55.3083,55.3083,55.1,55.2683,139816.0
2017-05-10 09:30:00,68.97,69.17,68.88,69.14,19785.0,55.2522,55.4125,55.1801,55.3884,19785.0
2017-05-10 10:00:00,69.02,69.29,69.01,69.09,27498.0,55.2923,55.5086,55.2843,55.3484,27498.0
2017-05-10 10:30:00,69.11,69.43,69.08,69.39,26097.0,55.3644,55.6207,55.3404,55.5887,26097.0
2017-05-10 11:00:00,69.38,69.66,69.34,69.35,61466.0,55.5807,55.805,55.5486,55.5567,61466.0
2017-05-10 11:30:00,69.35,69.36,69.23,69.25,31254.0,55.5567,55.5647,55.4605,55.4765,31254.0
2017-05-10 12:00:00,69.24,69.32,69.2,69.23,26228.0,55.4685,55.5326,55.4365,55.4605,26228.0
2017-05-10 12:30:00,69.22,69.25,69.16,69.17,25470.0,55.4525,55.4765,55.4044,55.4125,25470.0
2017-05-10 13:00:00,69.17,69.25,69.13,69.22,24634.0,55.4125,55.4765,55.3804,55.4525,24634.0
2017-05-10 13:30:00,69.21,69.23,69.16,69.23,21006.0,55.4445,55.4605,55.4044,55.4605,21006.0
2017-05-10 14:00:00,69.21,69.37,69.14,69.22,52162.0,55.4445,55.5727,55.3884,55.4525,52162.0
2017-05-10 14:30:00,69.24,69.36,69.24,69.27,30907.0,55.4685,55.5647,55.4685,55.4926,30907.0
2017-05-10 15:00:00,69.28,69.32,69.11,69.16,37190.0,55.5006,55.5326,55.3644,55.4044,37190.0
2017-05-10 15:30:00,69.17,69.37,69.16,69.24,146732.0,55.4125,55.5727,55.4044,55.4685,146732.0
2017-05-11 09:30:00,68.87,69.06,68.83,68.91,37791.0,55.1721,55.3243,55.1401,55.2042,37791.0
2017-05-11 10:00:00,68.92,69.12,68.81,68.87,24414.0,55.2122,55.3724,55.1241,55.1721,24414.0
2017-05-11 10:30:00,68.85,69.12,68.79,69.12,35177.0,55.1561,55.3724,55.108,55.3724,35177.0
2017-05-11 11:00:00,69.12,69.17,69.06,69.14,18377.0,55.3724,55.4125,55.3243,55.3884,18377.0
2017-05-11 11:30:00,69.17,69.21,69.02,69.09,22963.0,55.4125,55.4445,55.2923,55.3484,22963.0
2017-05-11 12:00:00,69.1,69.28,69.09,69.13,47049.0,55.3564,55.5006,55.3484,55.3804,47049.0
2017-05-11 12:30:00,69.15,69.27,69.13,69.18,19545.0,55.3964,55.4926,55.3804,55.4205,19545.0
2017-05-11 13:00:00,69.19,69.3,69.18,69.2,14282.0,55.4285,55.5166,55.4205,55.4365,14282.0
2017-05-11 13:30:00,69.2,69.33,69.2,69.32,17598.0,55.4365,55.5406,55.4365,55.5326,17598.0
2017-05-11 14:00:00,69.3,69.45,69.24,69.37,21968.0,55.5166,55.6368,55.4685,55.5727,21968.0
2017-05-11 14:30:00,69.36,69.51,69.35,69.49,34994.0,55.5647,55.6848,55.5567,55.6688,34994.0
2017-05-11 15:00:00,69.5,69.61,69.45,69.47,33990.0,55.6768,55.7649,55.6368,55.6528,33990.0
2017-05-11 15:30:00,69.48,69.51,69.28,69.38,104965.0,55.6608,55.6848,55.5006,55.5807,104965.0
2017-05-12 09:30:00,69.07,69.33,69.0,69.3,19219.0,55.3323,55.5406,55.2763,55.5166,19219.0
2017-05-12 10:00:00,69.28,69.61,69.24,69.51,28703.0,55.5006,55.7649,55.4685,55.6848,28703.0
2017-05-12 10:30:00,69.49,69.79,69.49,69.74,41355.0,55.6688,55.9091,55.6688,55.8691,41355.0
2017-05-12 11:00:00,69.74,69.8,69.66,69.66,25559.0,55.8691,55.9172,55.805,55.805,25559.0
2017-05-12 11:30:00,69.64,69.67,69.33,69.36,16435.0,55.789,55.813,55.5406,55.5647,16435.0
2017-05-12 12:00:00,69.36,69.5,69.35,69.48,19166.0,55.5647,55.6768,55.5567,55.6608,19166.0
2017-05-12 12:30:00,69.48,69.51,69.39,69.39,13141.0,55.6608,55.6848,55.5887,55.5887,13141.0
2017-05-12 13:00:00,69.4,69.41,69.29,69.34,13243.0,55.5967,55.6047,55.5086,55.5486,13243.0
2017-05-12 13:30:00,69.32,69.35,69.26,69.27,15905.0,55.5326,55.5567,55.4846,55.4926,15905.0
2017-05-12 14:00:00,69.27,69.28,69.18,69.18,18183.0,55.4926,55.5006,55.4205,55.4205,18183.0
2017-05-12 14:30:00,69.18,69.3,69.18,69.2,17299.0,55.4205,55.5166,55.4205,55.4365,17299.0
2017-05-12 15:00:00,69.2,69.23,69.16,69.18,21854.0,55.4365,55.4605,55.4044,55.4205,21854.0
2017-05-12 15:30:00,69.15,69.19,69.03,69.08,87874.0,55.3964,55.4285,55.3003,55.3404,87874.0
2017-05-15 09:30:00,69.2,69.64,69.08,69.5,19774.0,55.4365,55.789,55.3404,55.6768,19774.0
2017-05-15 10:00:00,69.54,69.81,69.54,69.56,13640.0,55.7089,55.9252,55.7089,55.7249,13640.0
2017-05-15 10:30:00,69.57,69.71,69.56,69.66,19091.0,55.7329,55.8451,55.7249,55.805,19091.0
2017-05-15 11:00:00,69.68,69.77,69.58,69.65,19818.0,55.821,55.8931,55.7409,55.797,19818.0
2017-05-15 11:30:00,69.67,69.68,69.59,69.62,10993.0,55.813,55.821,55.7489,55.773,10993.0
2017-05-15 12:00:00,69.64,69.65,69.48,69.6,48124.0,55.789,55.797,55.6608,55.7569,48124.0
2017-05-15 12:30:00,69.61,69.72,69.59,69.67,20275.0,55.7649,55.8531,55.7489,55.813,20275.0
2017-05-15 13:00:00,69.64,69.71,69.57,69.68,14096.0,55.789,55.8451,55.7329,55.821,14096.0
2017-05-15 13:30:00,69.69,69.74,69.63,69.74,14478.0,55.829,55.8691,55.781,55.8691,14478.0
2017-05-15 14:00:00,69.73,69.74,69.53,69.53,24226.0,55.8611,55.8691,55.7009,55.7009,24226.0
2017-05-15 14:30:00,69.56,69.62,69.53,69.62,28143.0,55.7249,55.773,55.7009,55.773,28143.0
2017-05-15 15:00:00,69.62,69.65,69.58,69.62,24239.0,55.773,55.797,55.7409,55.773,24239.0
2017-05-15 15:30:00,69.62,69.75,69.59,69.61,100073.0,55.773,55.8771,55.7489,55.7649,100073.0
2017-05-16 09:30:00,69.61,69.77,69.36,69.52,16536.0,55.7649,55.8931,55.5647,55.6928,16536.0
2017-05-16 10:00:00,69.48,69.49,69.27,69.33,13580.0,55.6608,55.6688,55.4926,55.5406,13580.0
2017-05-16 10:30:00,69.37,69.42,69.27,69.31,13305.0,55.5727,55.6127,55.4926,55.5246,13305.0
2017-05-16 11:00:00,69.31,69.41,69.23,69.29,10937.0,55.5246,55.6047,55.4605,55.5086,10937.0
2017-05-16 11:30:00,69.29,69.43,69.23,69.43,17603.0,55.5086,55.6207,55.4605,55.6207,17603.0
2017-05-16 12:00:00,69.38,69.46,69.3,69.38,6673.0,55.5807,55.6448,55.5166,55.5807,6673.0
2017-05-16 12:30:00,69.37,69.41,69.32,69.37,7920.0,55.5727,55.6047,55.5326,55.5727,7920.0
2017-05-16 13:00:00,69.37,69.37,69.27,69.29,8601.0,55.5727,55.5727,55.4926,55.5086,8601.0
2017-05-16 13:30:00,69.31,69.41,69.31,69.34,7534.0,55.5246,55.6047,55.5246,55.5486,7534.0
2017-05-16 14:00:00,69.31,69.44,69.31,69.4,21379.0,55.5246,55.6288,55.5246,55.5967,21379.0
2017-05-16 14:30:00,69.4,69.52,69.4,69.47,12415.0,55.5967,55.6928,55.5967,55.6528,12415.0
2017-05-16 15:00:00,69.48,69.57,69.47,69.5,23185.0,55.6608,55.7329,55.6528,55.6768,23185.0
2017-05-16 15:30:00,69.5,69.51,69.31,69.32,66399.0,55.6768,55.6848,55.5246,55.5326,66399.0
2017-05-17 09:30:00,68.58,68.99,68.5,68.79,33175.0,54.9398,55.2683,54.8757,55.108,33175.0
2017-05-17 10:00:00,68.77,68.87,68.67,68.72,56451.0,55.092,55.1721,55.0119,55.052,56451.0
2017-05-17 10:30:00,68.77,68.8,68.55,68.56,14647.0,55.092,55.1161,54.9158,54.9238,14647.0
2017-05-17 11:00:00,68.57,68.8,68.57,68.68,8460.0,54.9318,55.1161,54.9318,55.0199,8460.0
2017-05-17 11:30:00,68.66,68.71,68.57,68.67,9103.0,55.0039,55.044,54.9318,55.0119,9103.0
2017-05-17 12:00:00,68.67,68.72,68.58,68.6,10648.0,55.0119,55.052,54.9398,54.9558,10648.0
2017-05-17 12:30:00,68.6,68.72,68.56,68.72,15698.0,54.9558,55.052,54.9238,55.052,15698.0
2017-05-17 13:00:00,68.7,68.75,68.61,68.75,12757.0,55.0359,55.076,54.9638,55.076,12757.0
2017-05-17 13:30:00,68.73,68.86,68.65,68.8,23611.0,55.06,55.1641,54.9959,55.1161,23611.0
2017-05-17 14:00:00,68.83,68.93,68.77,68.87,22393.0,55.1401,55.2202,55.092,55.1721,22393.0
2017-05-17 14:30:00,68.89,68.96,68.8,68.85,42090.0,55.1882,55.2442,55.1161,55.1561,42090.0
2017-05-17 15:00:00,68.89,69.0,68.84,68.87,47194.0,55.1882,55.2763,55.1481,55.1721,47194.0
2017-05-17 15:30:00,68.88,69.0,68.65,68.69,170449.0,55.1801,55.2763,54.9959,55.0279,170449.0
2017-05-18 09:30:00,68.76,68.93,68.49,68.88,37058.0,55.084,55.2202,54.8677,55.1801,37058.0
2017-05-18 10:00:00,68.87,69.13,68.85,69.03,63478.0,55.1721,55.3804,55.1561,55.3003,63478.0
2017-05-18 10:30:00,69.0,69.04,68.78,68.94,36977.0,55.2763,55.3083,55.1,55.2282,36977.0
2017-05-18 11:00:00,68.95,69.21,68.95,69.04,40817.0,55.2362,55.4445,55.2362,55.3083,40817.0
2017-05-18 11:30:00,69.06,69.11,68.93,69.03,32188.0,55.3243,55.3644,55.2202,55.3003,32188.0
2017-05-18 12:00:00,69.05,69.11,68.94,69.06,14722.0,55.3163,55.3644,55.2282,55.3243,14722.0
2017-05-18 12:30:00,69.03,69.12,68.96,69.11,19803.0,55.3003,55.3724,55.2442,55.3644,19803.0
2017-05-18 13:00:00,69.1,69.16,68.99,69.05,14123.0,55.3564,55.4044,55.2683,55.3163,14123.0
2017-05-18 13:30:00,69.05,69.32,69.01,69.26,19990.0,55.3163,55.5326,55.2843,55.4846,19990.0
2017-05-18 14:00:00,69.28,69.52,69.27,69.42,29326.0,55.5006,55.6928,55.4926,55.6127,29326.0
2017-05-18 14:30:00,69.45,69.56,69.32,69.33,25401.0,55.6368,55.7249,55.5326,55.5406,25401.0
2017-05-18 15:00:00,69.33,69.38,69.16,69.23,38931.0,55.5406,55.5807,55.4044,55.4605,38931.0
2017-05-18 15:30:00,69.24,69.29,68.95,68.98,154787.0,55.4685,55.5086,55.2362,55.2603,154787.0
2017-05-19 09:30:00,69.15,69.27,68.77,69.2,61632.0,55.3964,55.4926,55.092,55.4365,61632.0
2017-05-19 10:00:00,69.21,69.25,69.04,69.04,15312.0,55.4445,55.4765,55.3083,55.3083,15312.0
2017-05-19 10:30:00,69.08,69.25,68.96,69.18,21768.0,55.3404,55.4765,55.2442,55.4205,21768.0
2017-05-19 11:00:00,69.18,69.31,69.1,69.31,15344.0,55.4205,55.5246,55.3564,55.5246,15344.0
2017-05-19 11:30:00,69.34,69.37,69.26,69.36,15466.0,55.5486,55.5727,55.4846,55.5647,15466.0
2017-05-19 12:00:00,69.37,69.47,69.3,69.47,13032.0,55.5727,55.6528,55.5166,55.6528,13032.0
2017-05-19 12:30:00,69.49,69.56,69.44,69.45,15606.0,55.6688,55.7249,55.6288,55.6368,15606.0
2017-05-19 13:00:00,69.44,69.44,69.31,69.35,13280.0,55.6288,55.6288,55.5246,55.5567,13280.0
2017-05-19 13:30:00,69.34,69.38,69.29,69.34,19991.0,55.5486,55.5807,55.5086,55.5486,19991.0
2017-05-19 14:00:00,69.32,69.4,69.31,69.34,21348.0,55.5326,55.5967,55.5246,55.5486,21348.0
2017-05-19 14:30:00,69.34,69.47,69.33,69.34,16379.0,55.5486,55.6528,55.5406,55.5486,16379.0
2017-05-19 15:00:00,69.36,69.36,69.1,69.13,22389.0,55.5647,55.5647,55.3564,55.3804,22389.0
2017-05-19 15:30:00,69.11,69.15,69.01,69.04,45375.0,55.3644,55.3964,55.2843,55.3083,45375.0
2017-05-22 09:30:00,69.25,69.56,69.06,69.5,11101.0,55.4765,55.7249,55.3243,55.6768,11101.0
2017-05-22 10:00:00,69.48,69.48,69.25,69.36,12746.0,55.6608,55.6608,55.4765,55.5647,12746.0
2017-05-22 10:30:00,69.4,69.44,69.3,69.41,10373.0,55.5967,55.6288,55.5166,55.6047,10373.0
2017-05-22 11:00:00,69.37,69.43,69.18,69.42,15060.0,55.5727,55.6207,55.4205,55.6127,15060.0
2017-05-22 11:30:00,69.45,69.48,69.34,69.44,9016.0,55.6368,55.6608,55.5486,55.6288,9016.0
2017-05-22 12:00:00,69.44,69.55,69.39,69.52,7282.0,55.6288,55.7169,55.5887,55.6928,7282.0
2017-05-22 12:30:00,69.47,69.5,69.4,69.46,9520.0,55.6528,55.6768,55.5967,55.6448,9520.0
2017-05-22 13:00:00,69.44,69.52,69.42,69.52,6602.0,55.6288,55.6928,55.6127,55.6928,6602.0
2017-05-22 13:30:00,69.53,69.56,69.46,69.52,13260.0,55.7009,55.7249,55.6448,55.6928,13260.0
2017-05-22 14:00:00,69.49,69.53,69.39,69.4,10644.0,55.6688,55.7009,55.5887,55.5967,10644.0
2017-05-22 14:30:00,69.4,69.46,69.38,69.38,17319.0,55.5967,55.6448,55.5807,55.5807,17319.0
2017-05-22 15:00:00,69.38,69.44,69.28,69.43,20257.0,55.5807,55.6288,55.5006,55.6207,20257.0
2017-05-22 15:30:00,69.44,69.65,69.44,69.53,57641.0,55.6288,55.797,55.6288,55.7009,57641.0
2017-05-23 09:30:00,69.73,69.73,69.36,69.38,11204.0,55.8611,55.8611,55.5647,55.5807,11204.0
2017-05-23 10:00:00,69.35,69.53,69.31,69.53,10618.0,55.5567,55.7009,55.5246,55.7009,10618.0
2017-05-23 10:30:00,69.6,69.67,69.56,69.6,5631.0,55.7569,55.813,55.7249,55.7569,5631.0
2017-05-23 11:00:00,69.6,69.61,69.47,69.53,13918.0,55.7569,55.7649,55.6528,55.7009,13918.0
2017-05-23 11:30:00,69.52,69.6,69.46,69.49,9902.0,55.6928,55.7569,55.6448,55.6688,9902.0
2017-05-23 12:00:00,69.47,69.65,69.47,69.47,6065.0,55.6528,55.797,55.6528,55.6528,6065.0
2017-05-23 12:30:00,69.45,69.55,69.45,69.46,10078.0,55.6368,55.7169,55.6368,55.6448,10078.0
2017-05-23 13:00:00,69.47,69.6,69.45,69.58,5306.0,55.6528,55.7569,55.6368,55.7409,5306.0
2017-05-23 13:30:00,69.56,69.64,69.55,69.64,5438.0,55.7249,55.789,55.7169,55.789,5438.0
2017-05-23 14:00:00,69.62,69.66,69.56,69.62,10692.0,55.773,55.805,55.7249,55.773,10692.0
2017-05-23 14:30:00,69.65,69.83,69.65,69.75,13802.0,55.797,55.9412,55.797,55.8771,13802.0
2017-05-23 15:00:00,69.78,69.82,69.73,69.74,11756.0,55.9011,55.9332,55.8611,55.8691,11756.0
2017-05-23 15:30:00,69.73,69.73,69.55,69.57,112895.0,55.8611,55.8611,55.7169,55.7329,112895.0
2017-05-24 09:30:00,69.79,69.98,69.58,69.79,11743.0,55.9091,56.0614,55.7409,55.9091,11743.0
2017-05-24 10:00:00,69.74,69.84,69.64,69.76,10519.0,55.8691,55.9492,55.789,55.8851,10519.0
2017-05-24 10:30:00,69.75,69.75,69.59,69.62,6700.0,55.8771,55.8771,55.7489,55.773,6700.0
2017-05-24 11:00:00,69.63,69.66,69.55,69.6,12308.0,55.781,55.805,55.7169,55.7569,12308.0
2017-05-24 11:30:00,69.6,69.66,69.58,69.62,8113.0,55.7569,55.805,55.7409,55.773,8113.0
2017-05-24 12:00:00,69.64,69.7,69.62,69.63,7885.0,55.789,55.837,55.773,55.781,7885.0
2017-05-24 12:30:00,69.65,69.7,69.6,69.66,9686.0,55.797,55.837,55.7569,55.805,9686.0
2017-05-24 13:00:00,69.66,69.66,69.58,69.63,16463.0,55.805,55.805,55.7409,55.781,16463.0
2017-05-24 13:30:00,69.62,69.65,69.59,69.65,10721.0,55.773,55.797,55.7489,55.797,10721.0
2017-05-24 14:00:00,69.66,69.68,69.49,69.65,21666.0,55.805,55.821,55.6688,55.797,21666.0
2017-05-24 14:30:00,69.68,69.69,69.61,69.69,15487.0,55.821,55.829,55.7649,55.829,15487.0
2017-05-24 15:00:00,69.69,69.69,69.55,69.58,15893.0,55.829,55.829,55.7169,55.7409,15893.0
2017-05-24 15:30:00,69.56,69.75,69.56,69.69,36603.0,55.7249,55.8771,55.7249,55.829,36603.0
2017-05-25 09:30:00,69.82,70.01,69.74,69.88,10202.0,55.9332,56.0854,55.8691,55.9812,10202.0
2017-05-25 10:00:00,69.87,70.0,69.83,69.98,7241.0,55.9732,56.0774,55.9412,56.0614,7241.0
2017-05-25 10:30:00,70.0,70.24,70.0,70.07,8704.0,56.0774,56.2696,56.0774,56.1335,8704.0
2017-05-25 11:00:00,70.06,70.25,70.03,70.17,11181.0,56.1254,56.2777,56.1014,56.2136,11181.0
2017-05-25 11:30:00,70.17,70.21,70.05,70.14,6520.0,56.2136,56.2456,56.1174,56.1895,6520.0
2017-05-25 12:00:00,70.15,70.26,70.12,70.23,10897.0,56.1975,56.2857,56.1735,56.2616,10897.0
2017-05-25 12:30:00,70.24,70.37,70.23,70.29,8750.0,56.2696,56.3738,56.2616,56.3097,8750.0
2017-05-25 13:00:00,70.3,70.38,70.3,70.38,13630.0,56.3177,56.3818,56.3177,56.3818,13630.0
2017-05-25 13:30:00,70.38,70.45,70.25,70.45,13397.0,56.3818,56.4379,56.2777,56.4379,13397.0
2017-05-25 14:00:00,70.45,70.45,70.28,70.37,17164.0,56.4379,56.4379,56.3017,56.3738,17164.0
2017-05-25 14:30:00,70.36,70.45,70.33,70.34,20901.0,56.3658,56.4379,56.3417,56.3498,20901.0
2017-05-25 15:00:00,70.34,70.35,70.25,70.3,17239.0,56.3498,56.3578,56.2777,56.3177,17239.0
2017-05-25 15:30:00,70.3,70.52,70.28,70.45,54394.0,56.3177,56.494,56.3017,56.4379,54394.0
2017-05-26 09:30:00,70.33,70.45,70.25,70.31,39337.0,56.3417,56.4379,56.2777,56.3257,39337.0
2017-05-26 10:00:00,70.31,70.31,70.03,70.08,13859.0,56.3257,56.3257,56.1014,56.1415,13859.0
2017-05-26 10:30:00,70.11,70.23,69.97,69.97,10388.0,56.1655,56.2616,56.0533,56.0533,10388.0
2017-05-26 11:00:00,69.99,70.09,69.96,70.07,12820.0,56.0694,56.1495,56.0453,56.1335,12820.0
2017-05-26 11:30:00,70.03,70.05,69.93,69.96,12342.0,56.1014,56.1174,56.0213,56.0453,12342.0
2017-05-26 12:00:00,69.99,70.14,69.99,70.12,6559.0,56.0694,56.1895,56.0694,56.1735,6559.0
2017-05-26 12:30:00,70.11,70.14,70.04,70.05,12130.0,56.1655,56.1895,56.1094,56.1174,12130.0
2017-05-26 13:00:00,70.05,70.12,70.02,70.04,10445.0,56.1174,56.1735,56.0934,56.1094,10445.0
2017-05-26 13:30:00,70.05,70.06,69.98,69.98,11677.0,56.1174,56.1254,56.0614,56.0614,11677.0
2017-05-26 14:00:00,69.98,70.04,69.94,70.01,20686.0,56.0614,56.1094,56.0293,56.0854,20686.0
2017-05-26 14:30:00,70.01,70.04,69.99,70.04,13515.0,56.0854,56.1094,56.0694,56.1094,13515.0
2017-05-26 15:00:00,70.04,70.09,70.0,70.03,15571.0,56.1094,56.1495,56.0774,56.1014,15571.0
2017-05-26 15:30:00,70.03,70.04,69.84,69.91,58436.0,56.1014,56.1094,55.9492,56.0053,58436.0
2017-05-30 09:30:00,69.66,69.67,69.32,69.41,47113.0,55.805,55.813,55.5326,55.6047,47113.0
2017-05-30 10:00:00,69.4,69.45,69.14,69.16,24836.0,55.5967,55.6368,55.3884,55.4044,24836.0
2017-05-30 10:30:00,69.15,69.44,69.15,69.34,20788.0,55.3964,55.6288,55.3964,55.5486,20788.0
2017-05-30 11:00:00,69.38,69.45,69.25,69.37,14284.0,55.5807,55.6368,55.4765,55.5727,14284.0
2017-05-30 11:30:00,69.4,69.56,69.4,69.46,12274.0,55.5967,55.7249,55.5967,55.6448,12274.0
2017-05-30 12:00:00,69.49,69.6,69.49,69.55,9744.0,55.6688,55.7569,55.6688,55.7169,9744.0
2017-05-30 12:30:00,69.58,69.7,69.58,69.63,12000.0,55.7409,55.837,55.7409,55.781,12000.0
2017-05-30 13:00:00,69.63,69.68,69.62,69.65,7210.0,55.781,55.821,55.773,55.797,7210.0
2017-05-30 13:30:00,69.68,69.77,69.64,69.65,12439.0,55.821,55.8931,55.789,55.797,12439.0
2017-05-30 14:00:00,69.65,69.69,69.61,69.68,21496.0,55.797,55.829,55.7649,55.821,21496.0
2017-05-30 14:30:00,69.68,69.69,69.59,69.64,13948.0,55.821,55.829,55.7489,55.789,13948.0
2017-05-30 15:00:00,69.64,69.69,69.54,69.59,16943.0,55.789,55.829,55.7089,55.7489,16943.0
2017-05-30 15:30:00,69.58,69.64,69.5,69.55,75336.0,55.7409,55.789,55.6768,55.7169,75336.0
2017-05-31 09:30:00,69.81,70.03,69.36,69.36,23140.0,55.9252,56.1014,55.5647,55.5647,23140.0
2017-05-31 10:00:00,69.43,69.72,69.42,69.62,15748.0,55.6207,55.8531,55.6127,55.773,15748.0
2017-05-31 10:30:00,69.63,69.9,69.63,69.9,16804.0,55.781,55.9973,55.781,55.9973,16804.0
2017-05-31 11:00:00,69.88,69.96,69.7,69.7,15898.0,55.9812,56.0453,55.837,55.837,15898.0
2017-05-31 11:30:00,69.7,69.72,69.58,69.7,21193.0,55.837,55.8531,55.7409,55.837,21193.0
2017-05-31 12:00:00,69.7,69.83,69.69,69.7,15301.0,55.837,55.9412,55.829,55.837,15301.0
2017-05-31 12:30:00,69.72,69.73,69.53,69.61,15202.0,55.8531,55.8611,55.7009,55.7649,15202.0
2017-05-31 13:00:00,69.63,69.76,69.63,69.7,10324.0,55.781,55.8851,55.781,55.837,10324.0
2017-05-31 13:30:00,69.7,69.8,69.65,69.75,21762.0,55.837,55.9172,55.797,55.8771,21762.0
2017-05-31 14:00:00,69.76,69.79,69.68,69.73,15096.0,55.8851,55.9091,55.821,55.8611,15096.0
2017-05-31 14:30:00,69.74,69.92,69.71,69.86,24667.0,55.8691,56.0133,55.8451,55.9652,24667.0
2017-05-31 15:00:00,69.84,69.98,69.79,69.96,19552.0,55.9492,56.0614,55.9091,56.0453,19552.0
2017-05-31 15:30:00,69.97,70.17,69.97,70.08,82739.0,56.0533,56.2136,56.0533,56.1415,82739.0
2017-06-01 09:30:00,69.99,70.5,69.99,70.49,26423.0,56.0694,56.4779,56.0694,56.4699,26423.0
2017-06-01 10:00:00,70.5,70.51,70.14,70.3,17752.0,56.4779,56.4859,56.1895,56.3177,17752.0
2017-06-01 10:30:00,70.3,70.3,70.06,70.07,15575.0,56.3177,56.3177,56.1254,56.1335,15575.0
2017-06-01 11:00:00,70.08,70.1,69.9,69.91,16526.0,56.1415,56.1575,55.9973,56.0053,16526.0
2017-06-01 11:30:00,69.92,70.3,69.92,70.15,11236.0,56.0133,56.3177,56.0133,56.1975,11236.0
2017-06-01 12:00:00,70.15,70.22,70.04,70.05,13177.0,56.1975,56.2536,56.1094,56.1174,13177.0
2017-06-01 12:30:00,70.05,70.19,70.05,70.19,10305.0,56.1174,56.2296,56.1174,56.2296,10305.0
2017-06-01 13:00:00,70.19,70.29,70.17,70.23,26238.0,56.2296,56.3097,56.2136,56.2616,26238.0
2017-06-01 13:30:00,70.24,70.35,70.24,70.31,12024.0,56.2696,56.3578,56.2696,56.3257,12024.0
2017-06-01 14:00:00,70.3,70.49,70.29,70.48,25442.0,56.3177,56.4699,56.3097,56.4619,25442.0
2017-06-01 14:30:00,70.49,70.61,70.48,70.51,25677.0,56.4699,56.5661,56.4619,56.4859,25677.0
2017-06-01 15:00:00,70.5,70.58,70.47,70.47,25984.0,56.4779,56.542,56.4539,56.4539,25984.0
2017-06-01 15:30:00,70.48,70.93,70.46,70.93,99607.0,56.4619,56.8224,56.4459,56.8224,99607.0
2017-06-02 09:30:00,70.89,70.96,70.65,70.75,17400.0,56.7904,56.8464,56.5981,56.6782,17400.0
2017-06-02 10:00:00,70.74,70.91,70.68,70.87,20269.0,56.6702,56.8064,56.6221,56.7743,20269.0
2017-06-02 10:30:00,70.89,71.03,70.8,70.94,12454.0,56.7904,56.9025,56.7183,56.8304,12454.0
2017-06-02 11:00:00,70.92,70.95,70.69,70.79,13126.0,56.8144,56.8384,56.6301,56.7103,13126.0
2017-06-02 11:30:00,70.81,70.95,70.71,70.94,8442.0,56.7263,56.8384,56.6462,56.8304,8442.0
2017-06-02 12:00:00,70.95,70.95,70.78,70.87,9969.0,56.8384,56.8384,56.7022,56.7743,9969.0
2017-06-02 12:30:00,70.85,70.93,70.81,70.81,11218.0,56.7583,56.8224,56.7263,56.7263,11218.0
2017-06-02 13:00:00,70.83,70.83,70.54,70.65,36994.0,56.7423,56.7423,56.51,56.5981,36994.0
2017-06-02 13:30:00,70.63,70.82,70.63,70.8,13374.0,56.5821,56.7343,56.5821,56.7183,13374.0
2017-06-02 14:00:00,70.8,70.88,70.7,70.7,20507.0,56.7183,56.7824,56.6382,56.6382,20507.0
2017-06-02 14:30:00,70.73,70.79,70.65,70.76,17608.0,56.6622,56.7103,56.5981,56.6862,17608.0
2017-06-02 15:00:00,70.77,70.88,70.75,70.76,16074.0,56.6942,56.7824,56.6782,56.6862,16074.0
2017-06-02 15:30:00,70.74,70.82,70.57,70.71,104444.0,56.6702,56.7343,56.534,56.6462,104444.0
2017-06-05 09:30:00,70.52,70.86,70.52,70.77,17660.0,56.494,56.7663,56.494,56.6942,17660.0
2017-06-05 10:00:00,70.77,70.85,70.71,70.71,13264.0,56.6942,56.7583,56.6462,56.6462,13264.0
2017-06-05 10:30:00,70.68,70.79,70.66,70.66,6004.0,56.6221,56.7103,56.6061,56.6061,6004.0
2017-06-05 11:00:00,70.66,70.66,70.38,70.38,6466.0,56.6061,56.6061,56.3818,56.3818,6466.0
2017-06-05 11:30:00,70.37,70.76,70.3,70.76,44773.0,56.3738,56.6862,56.3177,56.6862,44773.0
2017-06-05 12:00:00,70.78,70.85,70.65,70.69,16346.0,56.7022,56.7583,56.5981,56.6301,16346.0
2017-06-05 12:30:00,70.7,70.7,70.47,70.49,14678.0,56.6382,56.6382,56.4539,56.4699,14678.0
2017-06-05 13:00:00,70.49,70.5,70.39,70.4,10843.0,56.4699,56.4779,56.3898,56.3978,10843.0
2017-06-05 13:30:00,70.39,70.51,70.31,70.5,12959.0,56.3898,56.4859,56.3257,56.4779,12959.0
2017-06-05 14:00:00,70.47,70.54,70.45,70.5,9657.0,56.4539,56.51,56.4379,56.4779,9657.0
2017-06-05 14:30:00,70.49,70.64,70.46,70.62,20201.0,56.4699,56.5901,56.4459,56.5741,20201.0
2017-06-05 15:00:00,70.61,70.64,70.52,70.55,13498.0,56.5661,56.5901,56.494,56.518,13498.0
2017-06-05 15:30:00,70.54,70.67,70.29,70.34,94377.0,56.51,56.6141,56.3097,56.3498,94377.0
2017-06-06 09:30:00,69.95,70.34,69.79,70.15,18294.0,56.0373,56.3498,55.9091,56.1975,18294.0
2017-06-06 10:00:00,70.18,70.21,69.97,70.17,8918.0,56.2216,56.2456,56.0533,56.2136,8918.0
2017-06-06 10:30:00,70.19,70.19,70.01,70.03,13342.0,56.2296,56.2296,56.0854,56.1014,13342.0
2017-06-06 11:00:00,70.05,70.15,69.9,69.92,16830.0,56.1174,56.1975,55.9973,56.0133,16830.0
2017-06-06 11:30:00,69.92,70.03,69.82,69.82,17012.0,56.0133,56.1014,55.9332,55.9332,17012.0
2017-06-06 12:00:00,69.83,69.87,69.76,69.77,13932.0,55.9412,55.9732,55.8851,55.8931,13932.0
2017-06-06 12:30:00,69.77,69.84,69.68,69.84,19567.0,55.8931,55.9492,55.821,55.9492,19567.0
2017-06-06 13:00:00,69.84,69.84,69.65,69.65,15471.0,55.9492,55.9492,55.797,55.797,15471.0
2017-06-06 13:30:00,69.67,69.69,69.59,69.62,17632.0,55.813,55.829,55.7489,55.773,17632.0
2017-06-06 14:00:00,69.62,69.64,69.44,69.51,20937.0,55.773,55.789,55.6288,55.6848,20937.0
2017-06-06 14:30:00,69.53,69.66,69.49,69.49,12814.0,55.7009,55.805,55.6688,55.6688,12814.0
2017-06-06 15:00:00,69.49,69.61,69.45,69.6,63799.0,55.6688,55.7649,55.6368,55.7569,63799.0
2017-06-06 15:30:00,69.6,69.65,69.47,69.49,115728.0,55.7569,55.797,55.6528,55.6688,115728.0
2017-06-07 09:30:00,69.72,69.72,69.29,69.45,23853.0,55.8531,55.8531,55.5086,55.6368,23853.0
2017-06-07 10:00:00,69.48,69.69,69.34,69.54,64884.0,55.6608,55.829,55.5486,55.7089,64884.0
2017-06-07 10:30:00,69.5,69.67,69.46,69.58,20707.0,55.6768,55.813,55.6448,55.7409,20707.0
2017-06-07 11:00:00,69.56,69.59,69.38,69.4,36089.0,55.7249,55.7489,55.5807,55.5967,36089.0
2017-06-07 11:30:00,69.43,69.49,69.39,69.43,8412.0,55.6207,55.6688,55.5887,55.6207,8412.0
2017-06-07 12:00:00,69.48,69.5,69.39,69.43,34579.0,55.6608,55.6768,55.5887,55.6207,34579.0
2017-06-07 12:30:00,69.4,69.51,69.38,69.51,28135.0,55.5967,55.6848,55.5807,55.6848,28135.0
2017-06-07 13:00:00,69.53,69.62,69.49,69.56,8754.0,55.7009,55.773,55.6688,55.7249,8754.0
2017-06-07 13:30:00,69.53,69.74,69.53,69.71,18963.0,55.7009,55.8691,55.7009,55.8451,18963.0
2017-06-07 14:00:00,69.69,69.72,69.51,69.57,20378.0,55.829,55.8531,55.6848,55.7329,20378.0
2017-06-07 14:30:00,69.61,69.62,69.51,69.53,22740.0,55.7649,55.773,55.6848,55.7009,22740.0
2017-06-07 15:00:00,69.55,69.69,69.47,69.66,44731.0,55.7169,55.829,55.6528,55.805,44731.0
2017-06-07 15:30:00,69.66,69.68,69.49,69.56,119822.0,55.805,55.821,55.6688,55.7249,119822.0
2017-06-08 09:30:00,69.73,70.01,69.6,69.81,19158.0,55.8611,56.0854,55.7569,55.9252,19158.0
2017-06-08 10:00:00,69.82,70.03,69.79,69.84,14532.0,55.9332,56.1014,55.9091,55.9492,14532.0
2017-06-08 10:30:00,69.89,70.02,69.83,69.96,13872.0,55.9893,56.0934,55.9412,56.0453,13872.0
2017-06-08 11:00:00,69.95,70.22,69.93,70.13,15258.0,56.0373,56.2536,56.0213,56.1815,15258.0
2017-06-08 11:30:00,70.11,70.28,70.09,70.26,15720.0,56.1655,56.3017,56.1495,56.2857,15720.0
2017-06-08 12:00:00,70.29,70.5,70.27,70.42,17582.0,56.3097,56.4779,56.2937,56.4138,17582.0
2017-06-08 12:30:00,70.43,70.53,70.38,70.44,17919.0,56.4219,56.502,56.3818,56.4299,17919.0
2017-06-08 13:00:00,70.43,70.47,70.21,70.26,18013.0,56.4219,56.4539,56.2456,56.2857,18013.0
2017-06-08 13:30:00,70.28,70.5,70.26,70.45,24580.0,56.3017,56.4779,56.2857,56.4379,24580.0
2017-06-08 14:00:00,70.44,70.51,70.3,70.36,26945.0,56.4299,56.4859,56.3177,56.3658,26945.0
2017-06-08 14:30:00,70.35,70.45,70.24,70.33,60079.0,56.3578,56.4379,56.2696,56.3417,60079.0
2017-06-08 15:00:00,70.34,70.5,70.31,70.46,57848.0,56.3498,56.4779,56.3257,56.4459,57848.0
2017-06-08 15:30:00,70.46,70.56,70.43,70.45,65351.0,56.4459,56.526,56.4219,56.4379,65351.0
2017-06-09 09:30:00,70.61,71.1,70.61,71.03,33185.0,56.5661,56.9586,56.5661,56.9025,33185.0
2017-06-09 10:00:00,71.06,71.14,70.95,71.09,21315.0,56.9265,56.9906,56.8384,56.9506,21315.0
2017-06-09 10:30:00,71.08,71.25,71.07,71.17,27228.0,56.9426,57.0788,56.9346,57.0147,27228.0
2017-06-09 11:00:00,71.13,71.28,71.13,71.28,12690.0,56.9826,57.1028,56.9826,57.1028,12690.0
2017-06-09 11:30:00,71.26,71.26,71.08,71.09,8528.0,57.0868,57.0868,56.9426,56.9506,8528.0
2017-06-09 12:00:00,71.09,71.32,71.08,71.24,15235.0,56.9506,57.1348,56.9426,57.0707,15235.0
2017-06-09 12:30:00,71.22,71.28,71.19,71.23,13235.0,57.0547,57.1028,57.0307,57.0627,13235.0
2017-06-09 13:00:00,71.22,71.29,71.13,71.27,18368.0,57.0547,57.1108,56.9826,57.0948,18368.0
2017-06-09 13:30:00,71.26,71.42,71.11,71.14,18199.0,57.0868,57.2149,56.9666,56.9906,18199.0
2017-06-09 14:00:00,71.16,71.5,71.13,71.4,20825.0,57.0067,57.279,56.9826,57.1989,20825.0
2017-06-09 14:30:00,71.45,71.46,71.23,71.31,23416.0,57.239,57.247,57.0627,57.1268,23416.0
2017-06-09 15:00:00,71.31,71.55,71.31,71.55,17862.0,57.1268,57.3191,57.1268,57.3191,17862.0
2017-06-09 15:30:00,71.49,71.81,71.43,71.78,54807.0,57.271,57.5274,57.223,57.5033,54807.0
2017-06-12 09:30:00,71.72,72.28,71.62,71.93,28452.0,57.4553,57.9039,57.3752,57.6235,28452.0
2017-06-12 10:00:00,72.0,72.28,71.83,72.28,23838.0,57.6796,57.9039,57.5434,57.9039,23838.0
2017-06-12 10:30:00,72.25,72.58,72.2,72.58,24513.0,57.8799,58.1442,57.8398,58.1442,24513.0
2017-06-12 11:00:00,72.59,72.61,72.12,72.15,12758.0,58.1522,58.1683,57.7757,57.7998,12758.0
2017-06-12 11:30:00,72.16,72.32,72.1,72.32,10399.0,57.8078,57.9359,57.7597,57.9359,10399.0
2017-06-12 12:00:00,72.34,72.53,72.3,72.53,10387.0,57.952,58.1042,57.9199,58.1042,10387.0
2017-06-12 12:30:00,72.52,72.54,72.33,72.42,16967.0,58.0962,58.1122,57.944,58.0161,16967.0
2017-06-12 13:00:00,72.43,72.52,72.39,72.5,99938.0,58.0241,58.0962,57.992,58.0801,99938.0
2017-06-12 13:30:00,72.51,72.53,72.42,72.51,47836.0,58.0882,58.1042,58.0161,58.0882,47836.0
2017-06-12 14:00:00,72.5,72.65,72.46,72.64,91007.0,58.0801,58.2003,58.0481,58.1923,91007.0
2017-06-12 14:30:00,72.64,72.97,72.59,72.87,75154.0,58.1923,58.4567,58.1522,58.3766,75154.0
2017-06-12 15:00:00,72.89,73.09,72.86,73.0,39495.0,58.3926,58.5528,58.3685,58.4807,39495.0
2017-06-12 15:30:00,73.0,73.06,72.9,73.02,75306.0,58.4807,58.5288,58.4006,58.4967,75306.0
2017-06-13 09:30:00,73.3,73.3,72.52,72.95,46687.0,58.721,58.721,58.0962,58.4406,46687.0
2017-06-13 10:00:00,72.92,72.93,72.66,72.7,21069.0,58.4166,58.4246,58.2083,58.2404,21069.0
2017-06-13 10:30:00,72.71,72.88,72.68,72.8,75910.0,58.2484,58.3846,58.2243,58.3205,75910.0
2017-06-13 11:00:00,72.82,73.1,72.82,72.99,17646.0,58.3365,58.5608,58.3365,58.4727,17646.0
2017-06-13 11:30:00,73.0,73.01,72.68,72.71,12095.0,58.4807,58.4887,58.2243,58.2484,12095.0
2017-06-13 12:00:00,72.7,72.7,72.59,72.61,8693.0,58.2404,58.2404,58.1522,58.1683,8693.0
2017-06-13 12:30:00,72.61,72.7,72.6,72.65,7440.0,58.1683,58.2404,58.1603,58.2003,7440.0
2017-06-13 13:00:00,72.65,72.8,72.63,72.73,12723.0,58.2003,58.3205,58.1843,58.2644,12723.0
2017-06-13 13:30:00,72.74,72.82,72.67,72.8,16252.0,58.2724,58.3365,58.2163,58.3205,16252.0
2017-06-13 14:00:00,72.81,72.97,72.8,72.9,19235.0,58.3285,58.4567,58.3205,58.4006,19235.0
2017-06-13 14:30:00,72.91,72.92,72.81,72.87,15782.0,58.4086,58.4166,58.3285,58.3766,15782.0
2017-06-13 15:00:00,72.84,73.03,72.84,73.02,34320.0,58.3525,58.5047,58.3525,58.4967,34320.0
2017-06-13 15:30:00,73.02,73.05,72.82,72.88,70152.0,58.4967,58.5207,58.3365,58.3846,70152.0
2017-06-14 09:30:00,72.71,73.07,72.69,73.07,16504.0,58.2484,58.5368,58.2324,58.5368,16504.0
2017-06-14 10:00:00,73.02,73.06,72.71,72.99,42125.0,58.4967,58.5288,58.2484,58.4727,42125.0
2017-06-14 10:30:00,73.03,73.06,72.83,72.87,23524.0,58.5047,58.5288,58.3445,58.3766,23524.0
2017-06-14 11:00:00,72.89,73.0,72.73,72.8,7433.0,58.3926,58.4807,58.2644,58.3205,7433.0
2017-06-14 11:30:00,72.79,72.79,72.5,72.56,12082.0,58.3125,58.3125,58.0801,58.1282,12082.0
2017-06-14 12:00:00,72.56,72.61,72.43,72.56,8430.0,58.1282,58.1683,58.0241,58.1282,8430.0
2017-06-14 12:30:00,72.55,72.99,72.55,72.72,13557.0,58.1202,58.4727,58.1202,58.2564,13557.0
2017-06-14 13:00:00,72.74,72.77,72.63,72.73,16513.0,58.2724,58.2964,58.1843,58.2644,16513.0
2017-06-14 13:30:00,72.7,72.75,72.66,72.7,7960.0,58.2404,58.2804,58.2083,58.2404,7960.0
2017-06-14 14:00:00,72.71,72.83,72.68,72.83,11635.0,58.2484,58.3445,58.2243,58.3445,11635.0
2017-06-14 14:30:00,72.85,73.0,72.77,72.95,18703.0,58.3605,58.4807,58.2964,58.4406,18703.0
2017-06-14 15:00:00,72.91,73.25,72.9,73.07,24248.0,58.4086,58.681,58.4006,58.5368,24248.0
2017-06-14 15:30:00,73.11,73.14,72.95,73.05,54333.0,58.5688,58.5928,58.4406,58.5207,54333.0
2017-06-15 09:30:00,72.57,73.17,72.57,73.17,19210.0,58.1362,58.6169,58.1362,58.6169,19210.0
2017-06-15 10:00:00,73.12,73.44,73.09,73.38,13867.0,58.5768,58.8332,58.5528,58.7851,13867.0
2017-06-15 10:30:00,73.42,73.52,73.26,73.36,20400.0,58.8172,58.8973,58.689,58.7691,20400.0
2017-06-15 11:00:00,73.36,73.5,73.36,73.47,17228.0,58.7691,58.8812,58.7691,58.8572,17228.0
2017-06-15 11:30:00,73.49,73.52,73.36,73.36,6751.0,58.8732,58.8973,58.7691,58.7691,6751.0
2017-06-15 12:00:00,73.36,73.37,73.14,73.17,7421.0,58.7691,58.7771,58.5928,58.6169,7421.0
2017-06-15 12:30:00,73.18,73.39,73.18,73.35,10375.0,58.6249,58.7931,58.6249,58.7611,10375.0
2017-06-15 13:00:00,73.39,73.43,73.35,73.39,6202.0,58.7931,58.8252,58.7611,58.7931,6202.0
2017-06-15 13:30:00,73.41,73.7,73.41,73.7,15615.0,58.8091,59.0415,58.8091,59.0415,15615.0
2017-06-15 14:00:00,73.69,73.71,73.57,73.62,14850.0,59.0335,59.0495,58.9373,58.9774,14850.0
2017-06-15 14:30:00,73.61,73.82,73.61,73.8,16103.0,58.9694,59.1376,58.9694,59.1216,16103.0
2017-06-15 15:00:00,73.8,73.96,73.78,73.89,25488.0,59.1216,59.2498,59.1056,59.1937,25488.0
2017-06-15 15:30:00,73.89,73.9,73.78,73.89,70611.0,59.1937,59.2017,59.1056,59.1937,70611.0
2017-06-16 09:30:00,73.48,73.93,72.92,73.5,122877.0,58.8652,59.2257,58.4166,58.8812,122877.0
2017-06-16 10:00:00,73.56,73.88,73.49,73.78,18891.0,58.9293,59.1857,58.8732,59.1056,18891.0
2017-06-16 10:30:00,73.8,73.98,73.71,73.84,28177.0,59.1216,59.2658,59.0495,59.1536,28177.0
2017-06-16 11:00:00,73.84,73.85,73.58,73.66,17934.0,59.1536,59.1616,58.9453,59.0094,17934.0
2017-06-16 11:30:00,73.64,73.85,73.64,73.77,15613.0,58.9934,59.1616,58.9934,59.0975,15613.0
2017-06-16 12:00:00,73.77,73.78,73.61,73.61,11079.0,59.0975,59.1056,58.9694,58.9694,11079.0
2017-06-16 12:30:00,73.62,73.67,73.53,73.56,15140.0,58.9774,59.0174,58.9053,58.9293,15140.0
2017-06-16 13:00:00,73.56,73.6,73.51,73.56,14387.0,58.9293,58.9614,58.8893,58.9293,14387.0
2017-06-16 13:30:00,73.54,73.58,73.47,73.55,16696.0,58.9133,58.9453,58.8572,58.9213,16696.0
2017-06-16 14:00:00,73.56,73.62,73.48,73.48,23790.0,58.9293,58.9774,58.8652,58.8652,23790.0
2017-06-16 14:30:00,73.48,73.7,73.44,73.58,37642.0,58.8652,59.0415,58.8332,58.9453,37642.0
2017-06-16 15:00:00,73.61,73.76,73.61,73.74,21562.0,58.9694,59.0895,58.9694,59.0735,21562.0
2017-06-16 15:30:00,73.7,73.79,73.68,73.76,84589.0,59.0415,59.1136,59.0254,59.0895,84589.0
2017-06-19 09:30:00,73.42,73.54,73.0,73.15,18430.0,59.2195,59.3163,58.8807,59.0017,18430.0
2017-06-19 10:00:00,73.16,73.17,73.02,73.06,15486.0,59.0098,59.0178,58.8968,58.9291,15486.0
2017-06-19 10:30:00,73.09,73.15,72.89,72.92,10472.0,58.9533,59.0017,58.792,58.8162,10472.0
2017-06-19 11:00:00,72.91,73.04,72.85,73.03,19872.0,58.8081,58.913,58.7597,58.9049,19872.0
2017-06-19 11:30:00,73.01,73.13,73.01,73.13,12084.0,58.8888,58.9856,58.8888,58.9856,12084.0
2017-06-19 12:00:00,73.11,73.14,72.98,72.98,10668.0,58.9694,58.9936,58.8646,58.8646,10668.0
2017-06-19 12:30:00,72.95,72.97,72.85,72.91,14927.0,58.8404,58.8565,58.7597,58.8081,14927.0
2017-06-19 13:00:00,72.91,73.11,72.91,73.04,26668.0,58.8081,58.9694,58.8081,58.913,26668.0
2017-06-19 13:30:00,73.04,73.07,72.98,72.99,14695.0,58.913,58.9372,58.8646,58.8726,14695.0
2017-06-19 14:00:00,73.0,73.23,72.98,73.04,57330.0,58.8807,59.0662,58.8646,58.913,57330.0
2017-06-19 14:30:00,73.04,73.1,72.84,72.87,19143.0,58.913,58.9614,58.7516,58.7758,19143.0
2017-06-19 15:00:00,72.87,72.98,72.87,72.96,16763.0,58.7758,58.8646,58.7758,58.8484,16763.0
2017-06-19 15:30:00,72.96,73.12,72.94,73.1,84542.0,58.8484,58.9775,58.8323,58.9614,84542.0
2017-06-20 09:30:00,72.97,73.1,72.81,72.83,14713.0,58.8565,58.9614,58.7274,58.7436,14713.0
2017-06-20 10:00:00,72.81,73.07,72.69,72.7,12505.0,58.7274,58.9372,58.6307,58.6387,12505.0
2017-06-20 10:30:00,72.69,72.69,72.5,72.58,17665.0,58.6307,58.6307,58.4774,58.5419,17665.0
2017-06-20 11:00:00,72.59,72.64,72.47,72.59,9766.0,58.55,58.5903,58.4532,58.55,9766.0
2017-06-20 11:30:00,72.58,72.81,72.57,72.69,24235.0,58.5419,58.7274,58.5339,58.6307,24235.0
2017-06-20 12:00:00,72.67,73.0,72.61,72.67,41824.0,58.6145,58.8807,58.5661,58.6145,41824.0
2017-06-20 12:30:00,72.7,72.8,72.65,72.78,5735.0,58.6387,58.7194,58.5984,58.7032,5735.0
2017-06-20 13:00:00,72.78,72.81,72.7,72.72,11265.0,58.7032,58.7274,58.6387,58.6549,11265.0
2017-06-20 13:30:00,72.73,72.75,72.64,72.66,9405.0,58.6629,58.6791,58.5903,58.6065,9405.0
2017-06-20 14:00:00,72.65,72.68,72.38,72.55,14511.0,58.5984,58.6226,58.3806,58.5177,14511.0
2017-06-20 14:30:00,72.55,72.61,72.51,72.51,23412.0,58.5177,58.5661,58.4855,58.4855,23412.0
2017-06-20 15:00:00,72.48,72.57,72.43,72.57,19633.0,58.4613,58.5339,58.4209,58.5339,19633.0
2017-06-20 15:30:00,72.56,72.58,72.34,72.38,81897.0,58.5258,58.5419,58.3484,58.3806,81897.0
2017-06-21 09:30:00,72.42,72.53,72.07,72.18,16943.0,58.4129,58.5016,58.1306,58.2193,16943.0
2017-06-21 10:00:00,72.16,72.16,71.86,71.92,8611.0,58.2032,58.2032,57.9612,58.0096,8611.0
2017-06-21 10:30:00,71.94,72.07,71.87,71.91,8606.0,58.0257,58.1306,57.9693,58.0015,8606.0
2017-06-21 11:00:00,71.85,71.97,71.75,71.75,12015.0,57.9531,58.0499,57.8725,57.8725,12015.0
2017-06-21 11:30:00,71.77,72.0,71.75,71.93,17061.0,57.8886,58.0741,57.8725,58.0177,17061.0
2017-06-21 12:00:00,71.94,71.96,71.86,71.88,7650.0,58.0257,58.0419,57.9612,57.9773,7650.0
2017-06-21 12:30:00,71.89,71.91,71.83,71.84,12625.0,57.9854,58.0015,57.937,57.9451,12625.0
2017-06-21 13:00:00,71.86,71.89,71.84,71.85,10066.0,57.9612,57.9854,57.9451,57.9531,10066.0
2017-06-21 13:30:00,71.85,71.87,71.6,71.66,18692.0,57.9531,57.9693,57.7515,57.7999,18692.0
2017-06-21 14:00:00,71.69,71.8,71.64,71.73,28434.0,57.8241,57.9128,57.7837,57.8563,28434.0
2017-06-21 14:30:00,71.73,71.79,71.68,71.79,16941.0,57.8563,57.9047,57.816,57.9047,16941.0
2017-06-21 15:00:00,71.81,71.83,71.67,71.73,17034.0,57.9209,57.937,57.8079,57.8563,17034.0
2017-06-21 15:30:00,71.72,71.74,71.54,71.62,61294.0,57.8483,57.8644,57.7031,57.7676,61294.0
2017-06-22 09:30:00,71.55,71.68,71.31,71.34,13608.0,57.7112,57.816,57.5176,57.5418,13608.0
2017-06-22 10:00:00,71.38,71.42,71.18,71.34,7909.0,57.574,57.6063,57.4127,57.5418,7909.0
2017-06-22 10:30:00,71.22,71.45,71.16,71.43,12739.0,57.445,57.6305,57.3966,57.6144,12739.0
2017-06-22 11:00:00,71.45,71.6,71.43,71.53,11599.0,57.6305,57.7515,57.6144,57.695,11599.0
2017-06-22 11:30:00,71.52,71.69,71.51,71.55,18446.0,57.687,57.8241,57.6789,57.7112,18446.0
2017-06-22 12:00:00,71.59,71.63,71.53,71.58,15479.0,57.7434,57.7757,57.695,57.7353,15479.0
2017-06-22 12:30:00,71.58,71.62,71.54,71.61,24759.0,57.7353,57.7676,57.7031,57.7595,24759.0
2017-06-22 13:00:00,71.61,71.71,71.61,71.65,12798.0,57.7595,57.8402,57.7595,57.7918,12798.0
2017-06-22 13:30:00,71.64,71.65,71.58,71.63,10861.0,57.7837,57.7918,57.7353,57.7757,10861.0
2017-06-22 14:00:00,71.61,71.64,71.44,71.49,15800.0,57.7595,57.7837,57.6224,57.6628,15800.0
2017-06-22 14:30:00,71.46,71.64,71.44,71.6,17319.0,57.6386,57.7837,57.6224,57.7515,17319.0
2017-06-22 15:00:00,71.59,71.62,71.38,71.4,31481.0,57.7434,57.7676,57.574,57.5902,31481.0
2017-06-22 15:30:00,71.42,71.48,71.34,71.46,98925.0,57.6063,57.6547,57.5418,57.6386,98925.0
2017-06-23 09:30:00,71.57,71.72,71.46,71.55,14145.0,57.7273,57.8483,57.6386,57.7112,14145.0
2017-06-23 10:00:00,71.47,71.62,71.44,71.62,4717.0,57.6466,57.7676,57.6224,57.7676,4717.0
2017-06-23 10:30:00,71.59,71.62,71.48,71.52,6453.0,57.7434,57.7676,57.6547,57.687,6453.0
2017-06-23 11:00:00,71.52,71.59,71.5,71.58,6867.0,57.687,57.7434,57.6708,57.7353,6867.0
2017-06-23 11:30:00,71.49,71.51,71.28,71.28,5221.0,57.6628,57.6789,57.4934,57.4934,5221.0
2017-06-23 12:00:00,71.28,71.37,71.13,71.13,9151.0,57.4934,57.566,57.3724,57.3724,9151.0
2017-06-23 12:30:00,71.09,71.21,71.05,71.05,9427.0,57.3401,57.4369,57.3079,57.3079,9427.0
2017-06-23 13:00:00,71.07,71.17,71.0,71.08,16402.0,57.324,57.4046,57.2675,57.3321,16402.0
2017-06-23 13:30:00,71.1,71.23,71.09,71.21,10296.0,57.3482,57.453,57.3401,57.4369,10296.0
2017-06-23 14:00:00,71.22,71.26,71.14,71.16,8134.0,57.445,57.4772,57.3805,57.3966,8134.0
2017-06-23 14:30:00,71.14,71.17,71.07,71.11,7590.0,57.3805,57.4046,57.324,57.3563,7590.0
2017-06-23 15:00:00,71.06,71.18,71.04,71.12,23915.0,57.3159,57.4127,57.2998,57.3643,23915.0
2017-06-23 15:30:00,71.11,71.26,71.07,71.23,90019.0,57.3563,57.4772,57.324,57.453,90019.0
2017-06-26 09:30:00,71.26,71.7,71.23,71.7,17531.0,57.4772,57.8321,57.453,57.8321,17531.0
2017-06-26 10:00:00,71.64,71.77,71.5,71.58,9594.0,57.7837,57.8886,57.6708,57.7353,9594.0
2017-06-26 10:30:00,71.6,71.66,71.55,71.62,13304.0,57.7515,57.7999,57.7112,57.7676,13304.0
2017-06-26 11:00:00,71.62,71.75,71.48,71.71,13407.0,57.7676,57.8725,57.6547,57.8402,13407.0
2017-06-26 11:30:00,71.74,71.87,71.73,71.78,10334.0,57.8644,57.9693,57.8563,57.8967,10334.0
2017-06-26 12:00:00,71.78,71.82,71.7,71.71,8693.0,57.8967,57.9289,57.8321,57.8402,8693.0
2017-06-26 12:30:00,71.69,71.7,71.58,71.61,4919.0,57.8241,57.8321,57.7353,57.7595,4919.0
2017-06-26 13:00:00,71.61,71.67,71.55,71.59,8811.0,57.7595,57.8079,57.7112,57.7434,8811.0
2017-06-26 13:30:00,71.61,71.76,71.59,71.75,13463.0,57.7595,57.8805,57.7434,57.8725,13463.0
2017-06-26 14:00:00,71.75,71.85,71.75,71.84,11395.0,57.8725,57.9531,57.8725,57.9451,11395.0
2017-06-26 14:30:00,71.84,71.91,71.79,71.91,18222.0,57.9451,58.0015,57.9047,58.0015,18222.0
2017-06-26 15:00:00,71.92,72.03,71.9,71.97,17264.0,58.0096,58.0983,57.9935,58.0499,17264.0
2017-06-26 15:30:00,71.98,72.04,71.93,71.96,45783.0,58.058,58.1064,58.0177,58.0419,45783.0
2017-06-27 09:30:00,72.04,72.13,71.52,71.66,20817.0,58.1064,58.179,57.687,57.7999,20817.0
2017-06-27 10:00:00,71.76,71.8,71.55,71.74,3580.0,57.8805,57.9128,57.7112,57.8644,3580.0
2017-06-27 10:30:00,71.75,71.96,71.73,71.93,6015.0,57.8725,58.0419,57.8563,58.0177,6015.0
2017-06-27 11:00:00,71.91,72.21,71.91,72.16,8272.0,58.0015,58.2435,58.0015,58.2032,8272.0
2017-06-27 11:30:00,72.23,72.34,72.22,72.22,6273.0,58.2596,58.3484,58.2516,58.2516,6273.0
2017-06-27 12:00:00,72.21,72.27,72.17,72.24,5423.0,58.2435,58.2919,58.2112,58.2677,5423.0
2017-06-27 12:30:00,72.22,72.24,72.05,72.11,11789.0,58.2516,58.2677,58.1144,58.1628,11789.0
2017-06-27 13:00:00,72.09,72.09,71.97,72.03,3220.0,58.1467,58.1467,58.0499,58.0983,3220.0
2017-06-27 13:30:00,72.05,72.2,71.99,72.15,16848.0,58.1144,58.2354,58.066,58.1951,16848.0
2017-06-27 14:00:00,72.13,72.21,72.03,72.15,6802.0,58.179,58.2435,58.0983,58.1951,6802.0
2017-06-27 14:30:00,72.21,72.22,72.1,72.14,7600.0,58.2435,58.2516,58.1548,58.187,7600.0
2017-06-27 15:00:00,72.12,72.13,72.06,72.1,12847.0,58.1709,58.179,58.1225,58.1548,12847.0
2017-06-27 15:30:00,72.09,72.11,71.79,71.92,101930.0,58.1467,58.1628,57.9047,58.0096,101930.0
2017-06-28 09:30:00,72.37,72.69,71.98,72.69,15220.0,58.3726,58.6307,58.058,58.6307,15220.0
2017-06-28 10:00:00,72.66,72.67,72.4,72.43,7470.0,58.6065,58.6145,58.3967,58.4209,7470.0
2017-06-28 10:30:00,72.47,72.57,72.38,72.43,11278.0,58.4532,58.5339,58.3806,58.4209,11278.0
2017-06-28 11:00:00,72.47,72.82,72.44,72.78,16097.0,58.4532,58.7355,58.429,58.7032,16097.0
2017-06-28 11:30:00,72.81,72.93,72.75,72.88,10088.0,58.7274,58.8242,58.6791,58.7839,10088.0
2017-06-28 12:00:00,72.87,72.91,72.7,72.71,4721.0,58.7758,58.8081,58.6387,58.6468,4721.0
2017-06-28 12:30:00,72.7,72.72,72.55,72.55,14436.0,58.6387,58.6549,58.5177,58.5177,14436.0
2017-06-28 13:00:00,72.58,72.59,72.4,72.41,7161.0,58.5419,58.55,58.3967,58.4048,7161.0
2017-06-28 13:30:00,72.41,72.66,72.39,72.61,10429.0,58.4048,58.6065,58.3887,58.5661,10429.0
2017-06-28 14:00:00,72.54,72.65,72.52,72.54,10043.0,58.5097,58.5984,58.4935,58.5097,10043.0
2017-06-28 14:30:00,72.54,72.57,72.47,72.47,10294.0,58.5097,58.5339,58.4532,58.4532,10294.0
2017-06-28 15:00:00,72.49,72.64,72.46,72.64,16544.0,58.4693,58.5903,58.4451,58.5903,16544.0
2017-06-28 15:30:00,72.64,72.68,72.53,72.55,46529.0,58.5903,58.6226,58.5016,58.5177,46529.0
2017-06-29 09:30:00,72.94,73.19,72.38,72.75,14437.0,58.8323,59.0339,58.3806,58.6791,14437.0
2017-06-29 10:00:00,72.75,72.75,72.49,72.74,11141.0,58.6791,58.6791,58.4693,58.671,11141.0
2017-06-29 10:30:00,72.74,72.74,72.56,72.62,8011.0,58.671,58.671,58.5258,58.5742,8011.0
2017-06-29 11:00:00,72.64,72.69,72.45,72.45,10163.0,58.5903,58.6307,58.4371,58.4371,10163.0
2017-06-29 11:30:00,72.4,72.51,72.27,72.27,11518.0,58.3967,58.4855,58.2919,58.2919,11518.0
2017-06-29 12:00:00,72.27,72.39,72.12,72.14,15533.0,58.2919,58.3887,58.1709,58.187,15533.0
2017-06-29 12:30:00,72.14,72.31,72.13,72.26,13816.0,58.187,58.3242,58.179,58.2838,13816.0
2017-06-29 13:00:00,72.25,72.39,72.0,72.0,13989.0,58.2758,58.3887,58.0741,58.0741,13989.0
2017-06-29 13:30:00,72.04,72.4,72.04,72.39,14120.0,58.1064,58.3967,58.1064,58.3887,14120.0
2017-06-29 14:00:00,72.39,72.45,72.29,72.42,18087.0,58.3887,58.4371,58.308,58.4129,18087.0
2017-06-29 14:30:00,72.43,72.64,72.43,72.58,23508.0,58.4209,58.5903,58.4209,58.5419,23508.0
2017-06-29 15:00:00,72.58,72.63,72.4,72.42,20489.0,58.5419,58.5823,58.3967,58.4129,20489.0
2017-06-29 15:30:00,72.41,72.5,72.38,72.43,146834.0,58.4048,58.4774,58.3806,58.4209,146834.0
2017-06-30 09:30:00,72.89,72.92,72.45,72.7,30636.0,58.792,58.8162,58.4371,58.6387,30636.0
2017-06-30 10:00:00,72.7,72.71,72.38,72.44,23841.0,58.6387,58.6468,58.3806,58.429,23841.0
2017-06-30 10:30:00,72.41,72.62,72.29,72.62,28987.0,58.4048,58.5742,58.308,58.5742,28987.0
2017-06-30 11:00:00,72.62,72.67,72.49,72.52,32373.0,58.5742,58.6145,58.4693,58.4935,32373.0
2017-06-30 11:30:00,72.5,72.52,72.16,72.29,27575.0,58.4774,58.4935,58.2032,58.308,27575.0
2017-06-30 12:00:00,72.31,72.46,72.26,72.44,18378.0,58.3242,58.4451,58.2838,58.429,18378.0
2017-06-30 12:30:00,72.47,72.6,72.38,72.43,20844.0,58.4532,58.5581,58.3806,58.4209,20844.0
2017-06-30 13:00:00,72.43,72.59,72.39,72.58,9901.0,58.4209,58.55,58.3887,58.5419,9901.0
2017-06-30 13:30:00,72.58,72.64,72.52,72.58,15997.0,58.5419,58.5903,58.4935,58.5419,15997.0
2017-06-30 14:00:00,72.58,72.72,72.56,72.62,18002.0,58.5419,58.6549,58.5258,58.5742,18002.0
2017-06-30 14:30:00,72.61,72.7,72.59,72.66,15652.0,58.5661,58.6387,58.55,58.6065,15652.0
2017-06-30 15:00:00,72.65,72.7,72.64,72.69,18196.0,58.5984,58.6387,58.5903,58.6307,18196.0
2017-06-30 15:30:00,72.69,72.78,72.42,72.46,145889.0,58.6307,58.7032,58.4129,58.4451,145889.0
2017-07-03 09:30:00,72.94,73.36,72.94,73.36,21234.0,58.8323,59.1711,58.8323,59.1711,21234.0
2017-07-03 10:00:00,73.4,73.91,73.37,73.71,40839.0,59.2033,59.6147,59.1791,59.4534,40839.0
2017-07-03 10:30:00,73.7,74.05,73.7,74.02,15087.0,59.4453,59.7276,59.4453,59.7034,15087.0
2017-07-03 11:00:00,74.02,74.35,73.99,74.17,23714.0,59.7034,59.9696,59.6792,59.8244,23714.0
2017-07-03 11:30:00,74.15,74.21,73.94,73.94,43393.0,59.8083,59.8567,59.6389,59.6389,43393.0
2017-07-03 12:00:00,73.96,73.97,73.64,73.65,24863.0,59.655,59.6631,59.3969,59.405,24863.0
2017-07-03 12:30:00,73.66,73.73,73.1,73.11,108441.0,59.413,59.4695,58.9614,58.9694,108441.0
2017-07-05 09:30:00,73.35,73.35,72.26,72.71,26205.0,59.163,59.163,58.2838,58.6468,26205.0
2017-07-05 10:00:00,72.73,72.78,72.56,72.61,8362.0,58.6629,58.7032,58.5258,58.5661,8362.0
2017-07-05 10:30:00,72.6,72.71,72.25,72.59,33692.0,58.5581,58.6468,58.2758,58.55,33692.0
2017-07-05 11:00:00,72.61,72.71,72.43,72.47,17888.0,58.5661,58.6468,58.4209,58.4532,17888.0
2017-07-05 11:30:00,72.42,72.5,72.3,72.36,20261.0,58.4129,58.4774,58.3161,58.3645,20261.0
2017-07-05 12:00:00,72.37,72.42,72.22,72.41,12757.0,58.3726,58.4129,58.2516,58.4048,12757.0
2017-07-05 12:30:00,72.47,72.61,72.44,72.52,10472.0,58.4532,58.5661,58.429,58.4935,10472.0
2017-07-05 13:00:00,72.51,72.52,72.4,72.45,10646.0,58.4855,58.4935,58.3967,58.4371,10646.0
2017-07-05 13:30:00,72.45,72.55,72.4,72.55,11347.0,58.4371,58.5177,58.3967,58.5177,11347.0
2017-07-05 14:00:00,72.52,72.66,72.47,72.49,11624.0,58.4935,58.6065,58.4532,58.4693,11624.0
2017-07-05 14:30:00,72.51,72.54,72.34,72.34,12084.0,58.4855,58.5097,58.3484,58.3484,12084.0
2017-07-05 15:00:00,72.35,72.52,72.27,72.49,13464.0,58.3564,58.4935,58.2919,58.4693,13464.0
2017-07-05 15:30:00,72.47,72.69,72.46,72.56,53924.0,58.4532,58.6307,58.4451,58.5258,53924.0
2017-07-06 09:30:00,72.52,72.56,72.02,72.1,21894.0,58.4935,58.5258,58.0902,58.1548,21894.0
2017-07-06 10:00:00,72.11,72.53,72.02,72.45,15687.0,58.1628,58.5016,58.0902,58.4371,15687.0
2017-07-06 10:30:00,72.47,72.51,72.37,72.4,14539.0,58.4532,58.4855,58.3726,58.3967,14539.0
2017-07-06 11:00:00,72.43,72.62,72.38,72.39,15766.0,58.4209,58.5742,58.3806,58.3887,15766.0
2017-07-06 11:30:00,72.41,72.58,72.31,72.44,16450.0,58.4048,58.5419,58.3242,58.429,16450.0
2017-07-06 12:00:00,72.46,72.54,72.38,72.43,27073.0,58.4451,58.5097,58.3806,58.4209,27073.0
2017-07-06 12:30:00,72.38,72.52,72.36,72.44,19379.0,58.3806,58.4935,58.3645,58.429,19379.0
2017-07-06 13:00:00,72.42,72.53,72.39,72.48,7512.0,58.4129,58.5016,58.3887,58.4613,7512.0
2017-07-06 13:30:00,72.46,72.48,72.19,72.23,22404.0,58.4451,58.4613,58.2274,58.2596,22404.0
2017-07-06 14:00:00,72.22,72.35,72.17,72.35,40419.0,58.2516,58.3564,58.2112,58.3564,40419.0
2017-07-06 14:30:00,72.33,72.34,72.25,72.31,32545.0,58.3403,58.3484,58.2758,58.3242,32545.0
2017-07-06 15:00:00,72.31,72.32,72.18,72.2,47401.0,58.3242,58.3322,58.2193,58.2354,47401.0
2017-07-06 15:30:00,72.2,72.23,72.08,72.2,100858.0,58.2354,58.2596,58.1386,58.2354,100858.0
2017-07-07 09:30:00,72.44,72.96,72.13,72.26,25830.0,58.429,58.8484,58.179,58.2838,25830.0
2017-07-07 10:00:00,72.26,72.47,72.22,72.47,23963.0,58.2838,58.4532,58.2516,58.4532,23963.0
2017-07-07 10:30:00,72.48,72.82,72.47,72.77,28419.0,58.4613,58.7355,58.4532,58.6952,28419.0
2017-07-07 11:00:00,72.78,72.83,72.65,72.72,18133.0,58.7032,58.7436,58.5984,58.6549,18133.0
2017-07-07 11:30:00,72.74,73.06,72.7,73.0,16634.0,58.671,58.9291,58.6387,58.8807,16634.0
2017-07-07 12:00:00,73.02,73.05,72.98,73.01,15505.0,58.8968,58.921,58.8646,58.8888,15505.0
2017-07-07 12:30:00,73.01,73.01,72.83,72.94,19313.0,58.8888,58.8888,58.7436,58.8323,19313.0
2017-07-07 13:00:00,72.93,72.98,72.79,72.85,21652.0,58.8242,58.8646,58.7113,58.7597,21652.0
2017-07-07 13:30:00,72.82,72.84,72.72,72.73,15602.0,58.7355,58.7516,58.6549,58.6629,15602.0
2017-07-07 14:00:00,72.76,72.77,72.67,72.71,15148.0,58.6871,58.6952,58.6145,58.6468,15148.0
2017-07-07 14:30:00,72.72,72.78,72.65,72.65,14229.0,58.6549,58.7032,58.5984,58.5984,14229.0
2017-07-07 15:00:00,72.67,72.78,72.66,72.77,13529.0,58.6145,58.7032,58.6065,58.6952,13529.0
2017-07-07 15:30:00,72.78,72.87,72.64,72.66,76005.0,58.7032,58.7758,58.5903,58.6065,76005.0
2017-07-10 09:30:00,72.51,72.67,72.43,72.61,18623.0,58.4855,58.6145,58.4209,58.5661,18623.0
2017-07-10 10:00:00,72.54,72.63,72.44,72.49,12209.0,58.5097,58.5823,58.429,58.4693,12209.0
2017-07-10 10:30:00,72.53,72.53,72.31,72.35,24011.0,58.5016,58.5016,58.3242,58.3564,24011.0
2017-07-10 11:00:00,72.39,72.39,72.22,72.22,8906.0,58.3887,58.3887,58.2516,58.2516,8906.0
2017-07-10 11:30:00,72.23,72.43,72.23,72.39,15198.0,58.2596,58.4209,58.2596,58.3887,15198.0
2017-07-10 12:00:00,72.39,72.54,72.37,72.47,13933.0,58.3887,58.5097,58.3726,58.4532,13933.0
2017-07-10 12:30:00,72.46,72.47,72.36,72.4,8814.0,58.4451,58.4532,58.3645,58.3967,8814.0
2017-07-10 13:00:00,72.38,72.44,72.34,72.41,21765.0,58.3806,58.429,58.3484,58.4048,21765.0
2017-07-10 13:30:00,72.4,72.42,72.18,72.24,19528.0,58.3967,58.4129,58.2193,58.2677,19528.0
2017-07-10 14:00:00,72.25,72.51,72.24,72.4,14114.0,58.2758,58.4855,58.2677,58.3967,14114.0
2017-07-10 14:30:00,72.39,72.41,72.31,72.39,18665.0,58.3887,58.4048,58.3242,58.3887,18665.0
2017-07-10 15:00:00,72.37,72.44,72.19,72.21,18836.0,58.3726,58.429,58.2274,58.2435,18836.0
2017-07-10 15:30:00,72.23,72.36,72.11,72.16,114275.0,58.2596,58.3645,58.1628,58.2032,114275.0
2017-07-11 09:30:00,72.11,72.26,71.91,72.02,19166.0,58.1628,58.2838,58.0015,58.0902,19166.0
2017-07-11 10:00:00,72.04,72.11,71.87,71.91,15907.0,58.1064,58.1628,57.9693,58.0015,15907.0
2017-07-11 10:30:00,71.86,72.06,71.83,72.0,10890.0,57.9612,58.1225,57.937,58.0741,10890.0
2017-07-11 11:00:00,72.01,72.09,71.68,71.77,35281.0,58.0822,58.1467,57.816,57.8886,35281.0
2017-07-11 11:30:00,71.73,72.02,71.71,71.96,24638.0,57.8563,58.0902,57.8402,58.0419,24638.0
2017-07-11 12:00:00,71.95,71.99,71.87,71.91,9202.0,58.0338,58.066,57.9693,58.0015,9202.0
2017-07-11 12:30:00,71.9,71.91,71.6,71.78,8909.0,57.9935,58.0015,57.7515,57.8967,8909.0
2017-07-11 13:00:00,71.76,71.77,71.67,71.71,6072.0,57.8805,57.8886,57.8079,57.8402,6072.0
2017-07-11 13:30:00,71.71,71.76,71.61,71.75,8853.0,57.8402,57.8805,57.7595,57.8725,8853.0
2017-07-11 14:00:00,71.75,71.84,71.69,71.84,13477.0,57.8725,57.9451,57.8241,57.9451,13477.0
2017-07-11 14:30:00,71.82,71.85,71.74,71.85,8616.0,57.9289,57.9531,57.8644,57.9531,8616.0
2017-07-11 15:00:00,71.87,71.94,71.8,71.9,11636.0,57.9693,58.0257,57.9128,57.9935,11636.0
2017-07-11 15:30:00,71.9,71.95,71.77,71.85,66021.0,57.9935,58.0338,57.8886,57.9531,66021.0
2017-07-12 09:30:00,71.88,72.04,71.65,71.89,24705.0,57.9773,58.1064,57.7918,57.9854,24705.0
2017-07-12 10:00:00,71.86,71.9,71.64,71.78,14097.0,57.9612,57.9935,57.7837,57.8967,14097.0
2017-07-12 10:30:00,71.81,71.97,71.76,71.77,9943.0,57.9209,58.0499,57.8805,57.8886,9943.0
2017-07-12 11:00:00,71.74,71.97,71.72,71.97,22424.0,57.8644,58.0499,57.8483,58.0499,22424.0
2017-07-12 11:30:00,71.95,71.97,71.85,71.93,6896.0,58.0338,58.0499,57.9531,58.0177,6896.0
2017-07-12 12:00:00,71.92,71.96,71.82,71.87,22472.0,58.0096,58.0419,57.9289,57.9693,22472.0
2017-07-12 12:30:00,71.87,71.87,71.75,71.79,9775.0,57.9693,57.9693,57.8725,57.9047,9775.0
2017-07-12 13:00:00,71.81,71.83,71.78,71.81,5389.0,57.9209,57.937,57.8967,57.9209,5389.0
2017-07-12 13:30:00,71.81,71.89,71.76,71.89,14160.0,57.9209,57.9854,57.8805,57.9854,14160.0
2017-07-12 14:00:00,71.89,71.89,71.76,71.89,14036.0,57.9854,57.9854,57.8805,57.9854,14036.0
2017-07-12 14:30:00,71.88,72.02,71.86,71.92,13936.0,57.9773,58.0902,57.9612,58.0096,13936.0
2017-07-12 15:00:00,71.93,71.95,71.9,71.92,14101.0,58.0177,58.0338,57.9935,58.0096,14101.0
2017-07-12 15:30:00,71.91,72.01,71.85,71.98,65083.0,58.0015,58.0822,57.9531,58.058,65083.0
2017-07-13 09:30:00,72.11,72.48,71.71,72.12,12372.0,58.1628,58.4613,57.8402,58.1709,12372.0
2017-07-13 10:00:00,72.18,72.37,72.12,72.12,19667.0,58.2193,58.3726,58.1709,58.1709,19667.0
2017-07-13 10:30:00,72.08,72.18,72.03,72.16,14931.0,58.1386,58.2193,58.0983,58.2032,14931.0
2017-07-13 11:00:00,72.16,72.45,72.16,72.45,9328.0,58.2032,58.4371,58.2032,58.4371,9328.0
2017-07-13 11:30:00,72.44,72.5,72.29,72.43,40309.0,58.429,58.4774,58.308,58.4209,40309.0
2017-07-13 12:00:00,72.45,72.68,72.45,72.61,18186.0,58.4371,58.6226,58.4371,58.5661,18186.0
2017-07-13 12:30:00,72.6,72.62,72.44,72.47,7586.0,58.5581,58.5742,58.429,58.4532,7586.0
2017-07-13 13:00:00,72.48,72.54,72.44,72.47,5279.0,58.4613,58.5097,58.429,58.4532,5279.0
2017-07-13 13:30:00,72.5,72.73,72.47,72.63,12843.0,58.4774,58.6629,58.4532,58.5823,12843.0
2017-07-13 14:00:00,72.63,72.69,72.58,72.63,9546.0,58.5823,58.6307,58.5419,58.5823,9546.0
2017-07-13 14:30:00,72.63,72.76,72.61,72.67,14257.0,58.5823,58.6871,58.5661,58.6145,14257.0
2017-07-13 15:00:00,72.66,72.73,72.61,72.62,15268.0,58.6065,58.6629,58.5661,58.5742,15268.0
2017-07-13 15:30:00,72.61,72.66,72.47,72.53,63318.0,58.5661,58.6065,58.4532,58.5016,63318.0
2017-07-14 09:30:00,72.0,72.52,71.88,72.5,27022.0,58.0741,58.4935,57.9773,58.4774,27022.0
2017-07-14 10:00:00,72.52,72.83,72.52,72.72,12506.0,58.4935,58.7436,58.4935,58.6549,12506.0
2017-07-14 10:30:00,72.71,72.72,72.63,72.67,7992.0,58.6468,58.6549,58.5823,58.6145,7992.0
2017-07-14 11:00:00,72.63,72.68,72.49,72.51,7068.0,58.5823,58.6226,58.4693,58.4855,7068.0
2017-07-14 11:30:00,72.5,72.54,72.46,72.52,8470.0,58.4774,58.5097,58.4451,58.4935,8470.0
2017-07-14 12:00:00,72.53,72.65,72.51,72.59,16005.0,58.5016,58.5984,58.4855,58.55,16005.0
2017-07-14 12:30:00,72.57,72.71,72.57,72.67,7073.0,58.5339,58.6468,58.5339,58.6145,7073.0
2017-07-14 13:00:00,72.7,72.8,72.69,72.78,9715.0,58.6387,58.7194,58.6307,58.7032,9715.0
2017-07-14 13:30:00,72.79,72.79,72.6,72.72,12615.0,58.7113,58.7113,58.5581,58.6549,12615.0
2017-07-14 14:00:00,72.72,72.86,72.72,72.86,6008.0,58.6549,58.7678,58.6549,58.7678,6008.0
2017-07-14 14:30:00,72.85,72.9,72.81,72.81,7498.0,58.7597,58.8,58.7274,58.7274,7498.0
2017-07-14 15:00:00,72.81,72.96,72.78,72.94,12355.0,58.7274,58.8484,58.7032,58.8323,12355.0
2017-07-14 15:30:00,72.96,72.96,72.65,72.7,40132.0,58.8484,58.8484,58.5984,58.6387,40132.0
2017-07-17 09:30:00,72.62,72.97,72.25,72.52,20797.0,58.5742,58.8565,58.2758,58.4935,20797.0
2017-07-17 10:00:00,72.49,72.64,72.43,72.63,16193.0,58.4693,58.5903,58.4209,58.5823,16193.0
2017-07-17 10:30:00,72.63,72.89,72.61,72.88,10017.0,58.5823,58.792,58.5661,58.7839,10017.0
2017-07-17 11:00:00,72.9,72.99,72.81,72.86,5186.0,58.8,58.8726,58.7274,58.7678,5186.0
2017-07-17 11:30:00,72.86,72.91,72.77,72.79,10280.0,58.7678,58.8081,58.6952,58.7113,10280.0
2017-07-17 12:00:00,72.78,72.89,72.78,72.89,6891.0,58.7032,58.792,58.7032,58.792,6891.0
2017-07-17 12:30:00,72.88,72.94,72.88,72.9,5510.0,58.7839,58.8323,58.7839,58.8,5510.0
2017-07-17 13:00:00,72.91,72.97,72.88,72.97,9900.0,58.8081,58.8565,58.7839,58.8565,9900.0
2017-07-17 13:30:00,72.96,72.98,72.86,72.96,11884.0,58.8484,58.8646,58.7678,58.8484,11884.0
2017-07-17 14:00:00,72.97,72.99,72.9,72.96,16393.0,58.8565,58.8726,58.8,58.8484,16393.0
2017-07-17 14:30:00,72.95,72.96,72.68,72.73,25060.0,58.8404,58.8484,58.6226,58.6629,25060.0
2017-07-17 15:00:00,72.73,72.76,72.55,72.65,46867.0,58.6629,58.6871,58.5177,58.5984,46867.0
2017-07-17 15:30:00,72.65,72.75,72.62,72.73,113323.0,58.5984,58.6791,58.5742,58.6629,113323.0
2017-07-18 09:30:00,72.35,72.52,72.02,72.13,29857.0,58.3564,58.4935,58.0902,58.179,29857.0
2017-07-18 10:00:00,72.16,72.31,72.1,72.22,13013.0,58.2032,58.3242,58.1548,58.2516,13013.0
2017-07-18 10:30:00,72.2,72.34,71.95,72.34,23115.0,58.2354,58.3484,58.0338,58.3484,23115.0
2017-07-18 11:00:00,72.36,72.53,72.28,72.5,30205.0,58.3645,58.5016,58.3,58.4774,30205.0
2017-07-18 11:30:00,72.46,72.57,72.35,72.55,19853.0,58.4451,58.5339,58.3564,58.5177,19853.0
2017-07-18 12:00:00,72.54,72.58,72.32,72.33,11281.0,58.5097,58.5419,58.3322,58.3403,11281.0
2017-07-18 12:30:00,72.34,72.39,72.27,72.29,11888.0,58.3484,58.3887,58.2919,58.308,11888.0
2017-07-18 13:00:00,72.27,72.37,72.24,72.35,14000.0,58.2919,58.3726,58.2677,58.3564,14000.0
2017-07-18 13:30:00,72.36,72.59,72.34,72.56,17198.0,58.3645,58.55,58.3484,58.5258,17198.0
2017-07-18 14:00:00,72.56,72.59,72.4,72.42,17583.0,58.5258,58.55,58.3967,58.4129,17583.0
2017-07-18 14:30:00,72.44,72.48,72.35,72.38,14872.0,58.429,58.4613,58.3564,58.3806,14872.0
2017-07-18 15:00:00,72.38,72.45,72.33,72.38,17676.0,58.3806,58.4371,58.3403,58.3806,17676.0
2017-07-18 15:30:00,72.38,72.45,72.3,72.37,46504.0,58.3806,58.4371,58.3161,58.3726,46504.0
2017-07-19 09:30:00,72.39,72.6,72.3,72.55,16264.0,58.3887,58.5581,58.3161,58.5177,16264.0
2017-07-19 10:00:00,72.55,72.76,72.55,72.66,4858.0,58.5177,58.6871,58.5177,58.6065,4858.0
2017-07-19 10:30:00,72.65,72.7,72.52,72.52,17426.0,58.5984,58.6387,58.4935,58.4935,17426.0
2017-07-19 11:00:00,72.54,72.7,72.54,72.56,5823.0,58.5097,58.6387,58.5097,58.5258,5823.0
2017-07-19 11:30:00,72.57,72.59,72.49,72.56,8052.0,58.5339,58.55,58.4693,58.5258,8052.0
2017-07-19 12:00:00,72.57,72.73,72.57,72.7,7397.0,58.5339,58.6629,58.5339,58.6387,7397.0
2017-07-19 12:30:00,72.69,72.71,72.63,72.68,6670.0,58.6307,58.6468,58.5823,58.6226,6670.0
2017-07-19 13:00:00,72.67,72.71,72.6,72.67,9278.0,58.6145,58.6468,58.5581,58.6145,9278.0
2017-07-19 13:30:00,72.66,72.87,72.66,72.87,10926.0,58.6065,58.7758,58.6065,58.7758,10926.0
2017-07-19 14:00:00,72.85,73.07,72.85,72.99,17762.0,58.7597,58.9372,58.7597,58.8726,17762.0
2017-07-19 14:30:00,72.98,73.14,72.98,73.14,14670.0,58.8646,58.9936,58.8646,58.9936,14670.0
2017-07-19 15:00:00,73.15,73.41,73.15,73.37,47314.0,59.0017,59.2114,59.0017,59.1791,47314.0
2017-07-19 15:30:00,73.36,73.43,73.11,73.3,92729.0,59.1711,59.2275,58.9694,59.1227,92729.0
2017-07-20 09:30:00,73.33,73.9,72.95,73.77,21378.0,59.1469,59.6066,58.8404,59.5018,21378.0
2017-07-20 10:00:00,73.79,73.86,73.66,73.68,9516.0,59.5179,59.5744,59.413,59.4292,9516.0
2017-07-20 10:30:00,73.58,73.62,73.44,73.62,12736.0,59.3485,59.3808,59.2356,59.3808,12736.0
2017-07-20 11:00:00,73.55,73.7,73.52,73.63,16909.0,59.3243,59.4453,59.3001,59.3888,16909.0
2017-07-20 11:30:00,73.62,73.62,73.46,73.49,14192.0,59.3808,59.3808,59.2517,59.2759,14192.0
2017-07-20 12:00:00,73.49,73.79,73.49,73.79,9438.0,59.2759,59.5179,59.2759,59.5179,9438.0
2017-07-20 12:30:00,73.79,73.87,73.74,73.81,9890.0,59.5179,59.5824,59.4776,59.534,9890.0
2017-07-20 13:00:00,73.81,73.88,73.78,73.86,8249.0,59.534,59.5905,59.5098,59.5744,8249.0
2017-07-20 13:30:00,73.84,74.0,73.84,73.91,12902.0,59.5582,59.6873,59.5582,59.6147,12902.0
2017-07-20 14:00:00,73.91,74.0,73.89,73.98,19344.0,59.6147,59.6873,59.5986,59.6712,19344.0
2017-07-20 14:30:00,74.01,74.07,73.98,74.02,10141.0,59.6953,59.7437,59.6712,59.7034,10141.0
2017-07-20 15:00:00,74.02,74.08,73.97,74.05,13613.0,59.7034,59.7518,59.6631,59.7276,13613.0
2017-07-20 15:30:00,74.05,74.09,73.94,74.05,56562.0,59.7276,59.7599,59.6389,59.7276,56562.0
2017-07-21 09:30:00,73.91,74.5,73.91,74.11,59818.0,59.6147,60.0906,59.6147,59.776,59818.0
2017-07-21 10:00:00,74.16,74.31,73.99,74.31,12034.0,59.8163,59.9373,59.6792,59.9373,12034.0
2017-07-21 10:30:00,74.22,74.33,74.19,74.28,17163.0,59.8647,59.9535,59.8405,59.9131,17163.0
2017-07-21 11:00:00,74.25,74.41,74.23,74.37,17453.0,59.8889,60.018,59.8728,59.9857,17453.0
2017-07-21 11:30:00,74.39,74.45,74.35,74.43,8475.0,60.0019,60.0502,59.9696,60.0341,8475.0
2017-07-21 12:00:00,74.46,74.6,74.41,74.47,26691.0,60.0583,60.1712,60.018,60.0664,26691.0
2017-07-21 12:30:00,74.46,74.56,74.37,74.5,12488.0,60.0583,60.139,59.9857,60.0906,12488.0
2017-07-21 13:00:00,74.49,74.51,74.39,74.41,10760.0,60.0825,60.0986,60.0019,60.018,10760.0
2017-07-21 13:30:00,74.41,74.5,74.37,74.41,12814.0,60.018,60.0906,59.9857,60.018,12814.0
2017-07-21 14:00:00,74.43,74.45,74.29,74.33,11598.0,60.0341,60.0502,59.9212,59.9535,11598.0
2017-07-21 14:30:00,74.33,74.36,74.31,74.33,11628.0,59.9535,59.9777,59.9373,59.9535,11628.0
2017-07-21 15:00:00,74.33,74.35,74.26,74.29,12127.0,59.9535,59.9696,59.897,59.9212,12127.0
2017-07-21 15:30:00,74.31,74.55,74.31,74.42,45584.0,59.9373,60.1309,59.9373,60.026,45584.0
2017-07-24 09:30:00,74.49,74.87,74.44,74.82,16758.0,60.0825,60.389,60.0422,60.3487,16758.0
2017-07-24 10:00:00,74.83,74.95,74.83,74.91,9705.0,60.3567,60.4535,60.3567,60.4213,9705.0
2017-07-24 10:30:00,74.91,74.98,74.8,74.8,13559.0,60.4213,60.4777,60.3326,60.3326,13559.0
2017-07-24 11:00:00,74.8,75.01,74.78,75.01,18890.0,60.3326,60.5019,60.3164,60.5019,18890.0
2017-07-24 11:30:00,75.01,75.07,74.97,75.04,12043.0,60.5019,60.5503,60.4697,60.5261,12043.0
2017-07-24 12:00:00,75.05,75.06,74.99,75.02,6118.0,60.5342,60.5423,60.4858,60.51,6118.0
2017-07-24 12:30:00,75.0,75.01,74.92,74.97,15507.0,60.4939,60.5019,60.4293,60.4697,15507.0
2017-07-24 13:00:00,74.97,75.05,74.97,75.03,8852.0,60.4697,60.5342,60.4697,60.5181,8852.0
2017-07-24 13:30:00,75.03,75.1,75.01,75.08,8999.0,60.5181,60.5745,60.5019,60.5584,8999.0
2017-07-24 14:00:00,75.09,75.22,75.09,75.18,15538.0,60.5665,60.6713,60.5665,60.6391,15538.0
2017-07-24 14:30:00,75.19,75.26,75.06,75.2,17197.0,60.6471,60.7036,60.5423,60.6552,17197.0
2017-07-24 15:00:00,75.22,75.33,75.19,75.33,21032.0,60.6713,60.76,60.6471,60.76,21032.0
2017-07-24 15:30:00,75.34,75.34,75.17,75.26,58418.0,60.7681,60.7681,60.631,60.7036,58418.0
2017-07-25 09:30:00,75.8,75.94,75.6,75.74,29759.0,61.1391,61.2521,60.9778,61.0907,29759.0
2017-07-25 10:00:00,75.72,75.92,75.52,75.83,27695.0,61.0746,61.2359,60.9133,61.1633,27695.0
2017-07-25 10:30:00,75.83,75.88,75.63,75.67,29113.0,61.1633,61.2037,61.002,61.0343,29113.0
2017-07-25 11:00:00,75.69,75.95,75.59,75.83,22369.0,61.0504,61.2601,60.9698,61.1633,22369.0
2017-07-25 11:30:00,75.82,75.88,75.72,75.74,13085.0,61.1553,61.2037,61.0746,61.0907,13085.0
2017-07-25 12:00:00,75.73,75.93,75.73,75.77,16577.0,61.0827,61.244,61.0827,61.1149,16577.0
2017-07-25 12:30:00,75.79,75.79,75.68,75.68,10862.0,61.1311,61.1311,61.0423,61.0423,10862.0
2017-07-25 13:00:00,75.65,75.73,75.63,75.73,9915.0,61.0181,61.0827,61.002,61.0827,9915.0
2017-07-25 13:30:00,75.71,75.73,75.57,75.59,31760.0,61.0665,61.0827,60.9536,60.9698,31760.0
2017-07-25 14:00:00,75.6,75.67,75.58,75.59,18450.0,60.9778,61.0343,60.9617,60.9698,18450.0
2017-07-25 14:30:00,75.59,75.6,75.51,75.54,15869.0,60.9698,60.9778,60.9052,60.9294,15869.0
2017-07-25 15:00:00,75.56,75.59,75.42,75.47,23265.0,60.9456,60.9698,60.8326,60.873,23265.0
2017-07-25 15:30:00,75.46,75.72,75.46,75.69,71564.0,60.8649,61.0746,60.8649,61.0504,71564.0
2017-07-26 09:30:00,75.79,75.79,75.17,75.25,23118.0,61.1311,61.1311,60.631,60.6955,23118.0
2017-07-26 10:00:00,75.29,75.49,75.23,75.35,17850.0,60.7278,60.8891,60.6794,60.7762,17850.0
2017-07-26 10:30:00,75.37,75.42,75.21,75.29,21470.0,60.7923,60.8326,60.6633,60.7278,21470.0
2017-07-26 11:00:00,75.26,75.43,75.26,75.31,31201.0,60.7036,60.8407,60.7036,60.7439,31201.0
2017-07-26 11:30:00,75.33,75.43,75.28,75.32,13320.0,60.76,60.8407,60.7197,60.752,13320.0
2017-07-26 12:00:00,75.33,75.36,75.25,75.3,10833.0,60.76,60.7842,60.6955,60.7358,10833.0
2017-07-26 12:30:00,75.27,75.29,75.13,75.13,9395.0,60.7116,60.7278,60.5987,60.5987,9395.0
2017-07-26 13:00:00,75.15,75.19,75.02,75.02,7216.0,60.6149,60.6471,60.51,60.51,7216.0
2017-07-26 13:30:00,75.02,75.12,74.98,75.07,11494.0,60.51,60.5907,60.4777,60.5503,11494.0
2017-07-26 14:00:00,75.12,75.24,75.04,75.24,15711.0,60.5907,60.6874,60.5261,60.6874,15711.0
2017-07-26 14:30:00,75.24,75.27,75.14,75.16,19033.0,60.6874,60.7116,60.6068,60.6229,19033.0
2017-07-26 15:00:00,75.18,75.19,74.92,74.96,27814.0,60.6391,60.6471,60.4293,60.4616,27814.0
2017-07-26 15:30:00,74.96,75.02,74.79,75.0,67283.0,60.4616,60.51,60.3245,60.4939,67283.0
2017-07-27 09:30:00,75.01,75.1,74.55,74.95,32905.0,60.5019,60.5745,60.1309,60.4535,32905.0
2017-07-27 10:00:00,74.99,75.02,74.86,74.93,16044.0,60.4858,60.51,60.3809,60.4374,16044.0
2017-07-27 10:30:00,74.91,75.11,74.86,74.96,8951.0,60.4213,60.5826,60.3809,60.4616,8951.0
2017-07-27 11:00:00,74.95,75.08,74.94,75.05,61933.0,60.4535,60.5584,60.4455,60.5342,61933.0
2017-07-27 11:30:00,75.1,75.27,75.08,75.1,19986.0,60.5745,60.7116,60.5584,60.5745,19986.0
2017-07-27 12:00:00,75.09,75.1,74.96,75.1,24777.0,60.5665,60.5745,60.4616,60.5745,24777.0
2017-07-27 12:30:00,75.09,75.23,75.02,75.23,45453.0,60.5665,60.6794,60.51,60.6794,45453.0
2017-07-27 13:00:00,75.22,75.59,75.22,75.51,42810.0,60.6713,60.9698,60.6713,60.9052,42810.0
2017-07-27 13:30:00,75.45,75.51,75.25,75.31,19337.0,60.8568,60.9052,60.6955,60.7439,19337.0
2017-07-27 14:00:00,75.26,75.3,75.18,75.19,46617.0,60.7036,60.7358,60.6391,60.6471,46617.0
2017-07-27 14:30:00,75.19,75.21,75.03,75.04,39769.0,60.6471,60.6633,60.5181,60.5261,39769.0
2017-07-27 15:00:00,75.04,75.11,74.97,75.11,15173.0,60.5261,60.5826,60.4697,60.5826,15173.0
2017-07-27 15:30:00,75.1,75.21,75.02,75.16,77206.0,60.5745,60.6633,60.51,60.6229,77206.0
2017-07-28 09:30:00,74.97,75.36,74.97,75.16,13771.0,60.4697,60.7842,60.4697,60.6229,13771.0
2017-07-28 10:00:00,75.28,75.29,75.06,75.21,23880.0,60.7197,60.7278,60.5423,60.6633,23880.0
2017-07-28 10:30:00,75.25,75.52,75.19,75.46,39593.0,60.6955,60.9133,60.6471,60.8649,39593.0
2017-07-28 11:00:00,75.5,75.58,75.4,75.43,20026.0,60.8972,60.9617,60.8165,60.8407,20026.0
2017-07-28 11:30:00,75.47,75.56,75.42,75.56,5965.0,60.873,60.9456,60.8326,60.9456,5965.0
2017-07-28 12:00:00,75.54,75.6,75.5,75.55,13652.0,60.9294,60.9778,60.8972,60.9375,13652.0
2017-07-28 12:30:00,75.55,75.56,75.44,75.47,7788.0,60.9375,60.9456,60.8488,60.873,7788.0
2017-07-28 13:00:00,75.48,75.52,75.38,75.38,7791.0,60.881,60.9133,60.8004,60.8004,7791.0
2017-07-28 13:30:00,75.39,75.46,75.39,75.42,13661.0,60.8084,60.8649,60.8084,60.8326,13661.0
2017-07-28 14:00:00,75.42,75.55,75.4,75.55,12110.0,60.8326,60.9375,60.8165,60.9375,12110.0
2017-07-28 14:30:00,75.58,75.65,75.55,75.58,10476.0,60.9617,61.0181,60.9375,60.9617,10476.0
2017-07-28 15:00:00,75.56,75.69,75.51,75.69,19776.0,60.9456,61.0504,60.9052,61.0504,19776.0
2017-07-28 15:30:00,75.67,75.87,75.67,75.81,63536.0,61.0343,61.1956,61.0343,61.1472,63536.0
2017-07-31 09:30:00,75.9,76.2,75.79,76.2,19491.0,61.2198,61.4618,61.1311,61.4618,19491.0
2017-07-31 10:00:00,76.17,76.42,76.15,76.42,10339.0,61.4376,61.6392,61.4214,61.6392,10339.0
2017-07-31 10:30:00,76.41,76.43,76.31,76.32,18276.0,61.6312,61.6473,61.5505,61.5586,18276.0
2017-07-31 11:00:00,76.31,76.34,76.19,76.31,10205.0,61.5505,61.5747,61.4537,61.5505,10205.0
2017-07-31 11:30:00,76.3,76.36,76.26,76.26,3174.0,61.5424,61.5908,61.5102,61.5102,3174.0
2017-07-31 12:00:00,76.24,76.32,76.23,76.31,3599.0,61.494,61.5586,61.486,61.5505,3599.0
2017-07-31 12:30:00,76.28,76.32,76.14,76.15,11357.0,61.5263,61.5586,61.4134,61.4214,11357.0
2017-07-31 13:00:00,76.17,76.25,76.17,76.23,8288.0,61.4376,61.5021,61.4376,61.486,8288.0
2017-07-31 13:30:00,76.22,76.32,76.21,76.3,12286.0,61.4779,61.5586,61.4698,61.5424,12286.0
2017-07-31 14:00:00,76.3,76.4,76.22,76.39,14625.0,61.5424,61.6231,61.4779,61.615,14625.0
2017-07-31 14:30:00,76.38,76.38,76.32,76.35,15606.0,61.607,61.607,61.5586,61.5828,15606.0
2017-07-31 15:00:00,76.35,76.38,76.19,76.33,27621.0,61.5828,61.607,61.4537,61.5666,27621.0
2017-07-31 15:30:00,76.33,76.33,76.13,76.18,48261.0,61.5666,61.5666,61.4053,61.4456,48261.0
2017-08-01 09:30:00,76.34,76.67,75.9,76.02,51775.0,61.5747,61.8409,61.2198,61.3166,51775.0
2017-08-01 10:00:00,76.03,76.2,75.96,76.13,16570.0,61.3247,61.4618,61.2682,61.4053,16570.0
2017-08-01 10:30:00,76.14,76.22,76.01,76.2,36005.0,61.4134,61.4779,61.3085,61.4618,36005.0
2017-08-01 11:00:00,76.18,76.4,76.1,76.4,24644.0,61.4456,61.6231,61.3811,61.6231,24644.0
2017-08-01 11:30:00,76.38,76.43,76.28,76.42,11087.0,61.607,61.6473,61.5263,61.6392,11087.0
2017-08-01 12:00:00,76.42,76.64,76.41,76.59,29709.0,61.6392,61.8167,61.6312,61.7763,29709.0
2017-08-01 12:30:00,76.6,76.6,76.34,76.39,9355.0,61.7844,61.7844,61.5747,61.615,9355.0
2017-08-01 13:00:00,76.37,76.41,76.35,76.35,10866.0,61.5989,61.6312,61.5828,61.5828,10866.0
2017-08-01 13:30:00,76.36,76.51,76.3,76.51,13051.0,61.5908,61.7118,61.5424,61.7118,13051.0
2017-08-01 14:00:00,76.53,76.58,76.48,76.51,29382.0,61.7279,61.7683,61.6876,61.7118,29382.0
2017-08-01 14:30:00,76.5,76.72,76.47,76.64,35293.0,61.7037,61.8812,61.6795,61.8167,35293.0
2017-08-01 15:00:00,76.59,76.62,76.36,76.42,37380.0,61.7763,61.8005,61.5908,61.6392,37380.0
2017-08-01 15:30:00,76.41,76.51,76.38,76.49,70589.0,61.6312,61.7118,61.607,61.6957,70589.0
2017-08-02 09:30:00,76.89,76.9,76.49,76.56,21202.0,62.0183,62.0264,61.6957,61.7521,21202.0
2017-08-02 10:00:00,76.59,77.0,76.54,76.96,24874.0,61.7763,62.107,61.736,62.0748,24874.0
2017-08-02 10:30:00,76.99,77.07,76.86,77.07,24637.0,62.099,62.1635,61.9941,62.1635,24637.0
2017-08-02 11:00:00,77.1,77.57,77.07,77.53,62097.0,62.1877,62.5668,62.1635,62.5345,62097.0
2017-08-02 11:30:00,77.55,77.77,77.37,77.48,60297.0,62.5507,62.7281,62.4055,62.4942,60297.0
2017-08-02 12:00:00,77.49,77.53,77.0,77.07,47776.0,62.5023,62.5345,62.107,62.1635,47776.0
2017-08-02 12:30:00,77.06,77.06,76.83,76.93,14318.0,62.1554,62.1554,61.9699,62.0506,14318.0
2017-08-02 13:00:00,76.89,77.18,76.79,77.17,16946.0,62.0183,62.2522,61.9377,62.2442,16946.0
2017-08-02 13:30:00,77.17,77.3,77.15,77.28,20212.0,62.2442,62.349,62.228,62.3329,20212.0
2017-08-02 14:00:00,77.26,77.28,76.95,77.1,23084.0,62.3168,62.3329,62.0667,62.1877,23084.0
2017-08-02 14:30:00,77.11,77.23,77.07,77.14,20990.0,62.1958,62.2926,62.1635,62.22,20990.0
2017-08-02 15:00:00,77.14,77.31,77.07,77.25,33681.0,62.22,62.3571,62.1635,62.3087,33681.0
2017-08-02 15:30:00,77.26,77.26,77.06,77.2,85226.0,62.3168,62.3168,62.1554,62.2684,85226.0
2017-08-03 09:30:00,81.98,81.98,78.8,79.18,118703.0,66.1238,66.1238,63.5589,63.8654,118703.0
2017-08-03 10:00:00,79.18,80.15,79.18,79.81,72360.0,63.8654,64.6478,63.8654,64.3735,72360.0
2017-08-03 10:30:00,79.79,79.81,79.13,79.23,68156.0,64.3574,64.3735,63.8251,63.9057,68156.0
2017-08-03 11:00:00,79.29,80.0,79.27,79.99,48842.0,63.9541,64.5268,63.938,64.5187,48842.0
2017-08-03 11:30:00,80.0,80.53,80.0,80.48,25674.0,64.5268,64.9543,64.5268,64.914,25674.0
2017-08-03 12:00:00,80.45,80.65,80.28,80.46,31336.0,64.8898,65.0511,64.7526,64.8978,31336.0
2017-08-03 12:30:00,80.52,80.55,80.26,80.29,29406.0,64.9462,64.9704,64.7365,64.7607,29406.0
2017-08-03 13:00:00,80.28,80.78,80.28,80.71,32731.0,64.7526,65.1559,64.7526,65.0995,32731.0
2017-08-03 13:30:00,80.71,80.93,80.45,80.48,36745.0,65.0995,65.2769,64.8898,64.914,36745.0
2017-08-03 14:00:00,80.45,80.76,80.41,80.6,36586.0,64.8898,65.1398,64.8575,65.0107,36586.0
2017-08-03 14:30:00,80.58,80.61,80.33,80.34,29728.0,64.9946,65.0188,64.793,64.801,29728.0
2017-08-03 15:00:00,80.34,80.67,80.32,80.61,64243.0,64.801,65.0672,64.7849,65.0188,64243.0
2017-08-03 15:30:00,80.61,80.83,80.34,80.52,186068.0,65.0188,65.1963,64.801,64.9462,186068.0
2017-08-04 09:30:00,80.67,81.14,80.61,80.64,66155.0,65.0672,65.4463,65.0188,65.043,66155.0
2017-08-04 10:00:00,80.72,80.73,80.3,80.36,18591.0,65.1075,65.1156,64.7688,64.8172,18591.0
2017-08-04 10:30:00,80.4,80.47,80.3,80.44,21803.0,64.8494,64.9059,64.7688,64.8817,21803.0
2017-08-04 11:00:00,80.45,80.46,80.24,80.24,25121.0,64.8898,64.8978,64.7204,64.7204,25121.0
2017-08-04 11:30:00,80.22,80.25,80.04,80.2,13893.0,64.7042,64.7284,64.5591,64.6881,13893.0
2017-08-04 12:00:00,80.23,80.31,80.22,80.28,11843.0,64.7123,64.7768,64.7042,64.7526,11843.0
2017-08-04 12:30:00,80.28,80.32,80.24,80.27,15788.0,64.7526,64.7849,64.7204,64.7446,15788.0
2017-08-04 13:00:00,80.26,80.37,80.23,80.23,13624.0,64.7365,64.8252,64.7123,64.7123,13624.0
2017-08-04 13:30:00,80.24,80.32,80.22,80.31,11897.0,64.7204,64.7849,64.7042,64.7768,11897.0
2017-08-04 14:00:00,80.33,80.39,80.04,80.04,29658.0,64.793,64.8414,64.5591,64.5591,29658.0
2017-08-04 14:30:00,80.03,80.1,80.0,80.06,21900.0,64.551,64.6075,64.5268,64.5752,21900.0
2017-08-04 15:00:00,80.06,80.17,80.04,80.05,26183.0,64.5752,64.6639,64.5591,64.5671,26183.0
2017-08-04 15:30:00,80.05,80.47,80.05,80.29,97165.0,64.5671,64.9059,64.5671,64.7607,97165.0
2017-08-07 09:30:00,80.37,80.4,80.08,80.19,21674.0,64.8252,64.8494,64.5913,64.68,21674.0
2017-08-07 10:00:00,80.2,80.49,80.2,80.38,16733.0,64.6881,64.922,64.6881,64.8333,16733.0
2017-08-07 10:30:00,80.42,80.54,80.36,80.48,12505.0,64.8656,64.9623,64.8172,64.914,12505.0
2017-08-07 11:00:00,80.46,80.51,80.25,80.28,33647.0,64.8978,64.9382,64.7284,64.7526,33647.0
2017-08-07 11:30:00,80.29,80.46,80.26,80.4,10748.0,64.7607,64.8978,64.7365,64.8494,10748.0
2017-08-07 12:00:00,80.35,80.39,80.25,80.31,11036.0,64.8091,64.8414,64.7284,64.7768,11036.0
2017-08-07 12:30:00,80.3,80.33,80.07,80.09,26740.0,64.7688,64.793,64.5833,64.5994,26740.0
2017-08-07 13:00:00,80.1,80.11,79.89,79.89,14498.0,64.6075,64.6155,64.4381,64.4381,14498.0
2017-08-07 13:30:00,79.89,80.11,79.89,80.01,26349.0,64.4381,64.6155,64.4381,64.5349,26349.0
2017-08-07 14:00:00,80.01,80.01,79.84,79.85,19911.0,64.5349,64.5349,64.3977,64.4058,19911.0
2017-08-07 14:30:00,79.85,79.94,79.76,79.94,19441.0,64.4058,64.4784,64.3332,64.4784,19441.0
2017-08-07 15:00:00,79.93,80.01,79.81,79.9,27595.0,64.4703,64.5349,64.3735,64.4461,27595.0
2017-08-07 15:30:00,79.9,79.95,79.8,79.91,83134.0,64.4461,64.4865,64.3655,64.4542,83134.0
2017-08-08 09:30:00,79.99,80.08,79.8,79.83,18988.0,64.5187,64.5913,64.3655,64.3897,18988.0
2017-08-08 10:00:00,79.89,80.41,79.84,80.41,11170.0,64.4381,64.8575,64.3977,64.8575,11170.0
2017-08-08 10:30:00,80.43,80.59,80.19,80.56,21130.0,64.8736,65.0027,64.68,64.9785,21130.0
2017-08-08 11:00:00,80.52,80.67,80.29,80.31,19245.0,64.9462,65.0672,64.7607,64.7768,19245.0
2017-08-08 11:30:00,80.33,80.55,80.33,80.4,14692.0,64.793,64.9704,64.793,64.8494,14692.0
2017-08-08 12:00:00,80.38,80.46,80.13,80.16,20577.0,64.8333,64.8978,64.6316,64.6558,20577.0
2017-08-08 12:30:00,80.21,80.27,79.96,80.0,19757.0,64.6962,64.7446,64.4945,64.5268,19757.0
2017-08-08 13:00:00,79.99,80.03,79.88,79.88,16973.0,64.5187,64.551,64.43,64.43,16973.0
2017-08-08 13:30:00,79.87,80.13,79.85,80.07,27498.0,64.4219,64.6316,64.4058,64.5833,27498.0
2017-08-08 14:00:00,80.06,80.06,79.9,79.95,18549.0,64.5752,64.5752,64.4461,64.4865,18549.0
2017-08-08 14:30:00,79.95,79.95,79.79,79.8,23519.0,64.4865,64.4865,64.3574,64.3655,23519.0
2017-08-08 15:00:00,79.81,79.87,79.73,79.74,42927.0,64.3735,64.4219,64.309,64.3171,42927.0
2017-08-08 15:30:00,79.73,79.9,79.67,79.74,85776.0,64.309,64.4461,64.2606,64.3171,85776.0
2017-08-09 09:30:00,79.48,79.75,79.21,79.67,22777.0,64.1074,64.3251,63.8896,64.2606,22777.0
2017-08-09 10:00:00,79.68,79.75,79.58,79.73,8598.0,64.2687,64.3251,64.188,64.309,8598.0
2017-08-09 10:30:00,79.8,79.87,79.58,79.79,16854.0,64.3655,64.4219,64.188,64.3574,16854.0
2017-08-09 11:00:00,79.78,79.88,79.7,79.86,6210.0,64.3493,64.43,64.2848,64.4139,6210.0
2017-08-09 11:30:00,79.83,79.93,79.74,79.93,7359.0,64.3897,64.4703,64.3171,64.4703,7359.0
2017-08-09 12:00:00,79.91,79.92,79.79,79.85,9142.0,64.4542,64.4623,64.3574,64.4058,9142.0
2017-08-09 12:30:00,79.86,79.97,79.84,79.9,15543.0,64.4139,64.5026,64.3977,64.4461,15543.0
2017-08-09 13:00:00,79.89,79.95,79.77,79.9,26196.0,64.4381,64.4865,64.3413,64.4461,26196.0
2017-08-09 13:30:00,79.9,79.94,79.79,79.79,20493.0,64.4461,64.4784,64.3574,64.3574,20493.0
2017-08-09 14:00:00,79.79,80.07,79.79,80.07,16315.0,64.3574,64.5833,64.3574,64.5833,16315.0
2017-08-09 14:30:00,80.07,80.08,79.92,79.98,16906.0,64.5833,64.5913,64.4623,64.5107,16906.0
2017-08-09 15:00:00,79.98,80.12,79.97,80.1,16305.0,64.5107,64.6236,64.5026,64.6075,16305.0
2017-08-09 15:30:00,80.1,80.35,80.09,80.32,51491.0,64.6075,64.8091,64.5994,64.7849,51491.0
2017-08-10 09:30:00,80.0,80.26,80.0,80.16,18480.0,64.5268,64.7365,64.5268,64.6558,18480.0
2017-08-10 10:00:00,80.2,80.35,80.11,80.26,15053.0,64.6881,64.8091,64.6155,64.7365,15053.0
2017-08-10 10:30:00,80.21,80.21,79.96,80.05,9527.0,64.6962,64.6962,64.4945,64.5671,9527.0
2017-08-10 11:00:00,80.02,80.09,79.92,80.0,4425.0,64.5429,64.5994,64.4623,64.5268,4425.0
2017-08-10 11:30:00,80.01,80.17,79.98,80.1,6802.0,64.5349,64.6639,64.5107,64.6075,6802.0
2017-08-10 12:00:00,80.05,80.09,79.99,80.02,4056.0,64.5671,64.5994,64.5187,64.5429,4056.0
2017-08-10 12:30:00,80.01,80.19,79.98,80.19,6609.0,64.5349,64.68,64.5107,64.68,6609.0
2017-08-10 13:00:00,80.23,80.26,80.1,80.14,11822.0,64.7123,64.7365,64.6075,64.6397,11822.0
2017-08-10 13:30:00,80.14,80.18,80.04,80.1,9285.0,64.6397,64.672,64.5591,64.6075,9285.0
2017-08-10 14:00:00,80.1,80.2,80.02,80.17,14994.0,64.6075,64.6881,64.5429,64.6639,14994.0
2017-08-10 14:30:00,80.17,80.3,80.17,80.17,18397.0,64.6639,64.7688,64.6639,64.6639,18397.0
2017-08-10 15:00:00,80.2,80.21,79.95,79.95,18994.0,64.6881,64.6962,64.4865,64.4865,18994.0
2017-08-10 15:30:00,79.99,79.99,79.4,79.64,90149.0,64.5187,64.5187,64.0428,64.2364,90149.0
2017-08-11 09:30:00,80.06,80.17,79.45,79.5,21880.0,64.5752,64.6639,64.0832,64.1235,21880.0
2017-08-11 10:00:00,79.53,79.56,79.32,79.32,12850.0,64.1477,64.1719,63.9783,63.9783,12850.0
2017-08-11 10:30:00,79.36,79.58,79.36,79.55,7970.0,64.0106,64.188,64.0106,64.1638,7970.0
2017-08-11 11:00:00,79.55,79.57,79.24,79.35,14462.0,64.1638,64.18,63.9138,64.0025,14462.0
2017-08-11 11:30:00,79.37,79.45,79.3,79.3,13103.0,64.0186,64.0832,63.9622,63.9622,13103.0
2017-08-11 12:00:00,79.3,79.41,79.22,79.23,8834.0,63.9622,64.0509,63.8977,63.9057,8834.0
2017-08-11 12:30:00,79.21,79.31,79.21,79.22,4025.0,63.8896,63.9702,63.8896,63.8977,4025.0
2017-08-11 13:00:00,79.22,79.29,79.18,79.19,7883.0,63.8977,63.9541,63.8654,63.8735,7883.0
2017-08-11 13:30:00,79.2,79.21,78.98,79.06,17961.0,63.8815,63.8896,63.7041,63.7686,17961.0
2017-08-11 14:00:00,79.08,79.18,79.07,79.09,11107.0,63.7847,63.8654,63.7767,63.7928,11107.0
2017-08-11 14:30:00,79.09,79.15,78.97,79.05,17042.0,63.7928,63.8412,63.696,63.7605,17042.0
2017-08-11 15:00:00,79.07,79.08,78.91,78.97,15572.0,63.7767,63.7847,63.6476,63.696,15572.0
2017-08-11 15:30:00,78.97,79.17,78.96,79.0,58643.0,63.696,63.8573,63.6879,63.7202,58643.0
2017-08-14 09:30:00,79.64,79.89,79.38,79.79,24162.0,64.2364,64.4381,64.0267,64.3574,24162.0
2017-08-14 10:00:00,79.81,79.92,79.39,79.51,35428.0,64.3735,64.4623,64.0348,64.1316,35428.0
2017-08-14 10:30:00,79.58,79.65,79.52,79.61,7484.0,64.188,64.2445,64.1396,64.2122,7484.0
2017-08-14 11:00:00,79.64,79.69,79.56,79.69,9549.0,64.2364,64.2768,64.1719,64.2768,9549.0
2017-08-14 11:30:00,79.71,79.85,79.66,79.79,10014.0,64.2929,64.4058,64.2526,64.3574,10014.0
2017-08-14 12:00:00,79.79,79.8,79.62,79.64,3500.0,64.3574,64.3655,64.2203,64.2364,3500.0
2017-08-14 12:30:00,79.62,79.65,79.51,79.54,6591.0,64.2203,64.2445,64.1316,64.1558,6591.0
2017-08-14 13:00:00,79.54,79.6,79.51,79.57,5336.0,64.1558,64.2042,64.1316,64.18,5336.0
2017-08-14 13:30:00,79.58,79.62,79.57,79.62,5855.0,64.188,64.2203,64.18,64.2203,5855.0
2017-08-14 14:00:00,79.63,79.69,79.56,79.67,12668.0,64.2284,64.2768,64.1719,64.2606,12668.0
2017-08-14 14:30:00,79.67,79.67,79.43,79.48,10286.0,64.2606,64.2606,64.067,64.1074,10286.0
2017-08-14 15:00:00,79.47,79.63,79.46,79.61,14613.0,64.0993,64.2284,64.0912,64.2122,14613.0
2017-08-14 15:30:00,79.59,79.63,79.48,79.53,56610.0,64.1961,64.2284,64.1074,64.1477,56610.0
2017-08-15 09:30:00,79.75,79.82,79.51,79.51,15326.0,64.3251,64.3816,64.1316,64.1316,15326.0
2017-08-15 10:00:00,79.53,79.71,79.53,79.56,10896.0,64.1477,64.2929,64.1477,64.1719,10896.0
2017-08-15 10:30:00,79.53,79.56,79.38,79.48,7247.0,64.1477,64.1719,64.0267,64.1074,7247.0
2017-08-15 11:00:00,79.5,79.55,79.45,79.47,9873.0,64.1235,64.1638,64.0832,64.0993,9873.0
2017-08-15 11:30:00,79.49,79.51,79.34,79.36,9785.0,64.1154,64.1316,63.9944,64.0106,9785.0
2017-08-15 12:00:00,79.36,79.45,79.32,79.34,7289.0,64.0106,64.0832,63.9783,63.9944,7289.0
2017-08-15 12:30:00,79.32,79.35,79.26,79.27,11489.0,63.9783,64.0025,63.9299,63.938,11489.0
2017-08-15 13:00:00,79.26,79.32,79.18,79.21,12281.0,63.9299,63.9783,63.8654,63.8896,12281.0
2017-08-15 13:30:00,79.22,79.28,79.19,79.26,9115.0,63.8977,63.9461,63.8735,63.9299,9115.0
2017-08-15 14:00:00,79.26,79.4,79.21,79.36,18462.0,63.9299,64.0428,63.8896,64.0106,18462.0
2017-08-15 14:30:00,79.36,79.58,79.34,79.57,41060.0,64.0106,64.188,63.9944,64.18,41060.0
2017-08-15 15:00:00,79.55,79.58,79.41,79.52,22767.0,64.1638,64.188,64.0509,64.1396,22767.0
2017-08-15 15:30:00,79.5,79.59,79.4,79.46,45479.0,64.1235,64.1961,64.0428,64.0912,45479.0
2017-08-16 09:30:00,79.4,79.69,79.4,79.6,20887.0,64.0428,64.2768,64.0428,64.2042,20887.0
2017-08-16 10:00:00,79.64,79.8,79.59,79.63,8112.0,64.2364,64.3655,64.1961,64.2284,8112.0
2017-08-16 10:30:00,79.6,79.73,79.57,79.73,9901.0,64.2042,64.309,64.18,64.309,9901.0
2017-08-16 11:00:00,79.73,79.84,79.69,79.76,9589.0,64.309,64.3977,64.2768,64.3332,9589.0
2017-08-16 11:30:00,79.76,79.81,79.65,79.66,12425.0,64.3332,64.3735,64.2445,64.2526,12425.0
2017-08-16 12:00:00,79.67,79.77,79.59,79.64,11179.0,64.2606,64.3413,64.1961,64.2364,11179.0
2017-08-16 12:30:00,79.64,79.74,79.32,79.42,22486.0,64.2364,64.3171,63.9783,64.059,22486.0
2017-08-16 13:00:00,79.42,79.47,79.32,79.38,13873.0,64.059,64.0993,63.9783,64.0267,13873.0
2017-08-16 13:30:00,79.39,79.41,79.3,79.35,17641.0,64.0348,64.0509,63.9622,64.0025,17641.0
2017-08-16 14:00:00,79.31,79.41,79.18,79.23,23611.0,63.9702,64.0509,63.8654,63.9057,23611.0
2017-08-16 14:30:00,79.23,79.3,79.14,79.29,17675.0,63.9057,63.9622,63.8331,63.9541,17675.0
2017-08-16 15:00:00,79.29,79.36,79.23,79.29,16102.0,63.9541,64.0106,63.9057,63.9541,16102.0
2017-08-16 15:30:00,79.3,79.33,79.02,79.12,82180.0,63.9622,63.9864,63.7363,63.817,82180.0
2017-08-17 09:30:00,79.03,79.17,78.78,78.83,19533.0,63.7444,63.8573,63.5428,63.5831,19533.0
2017-08-17 10:00:00,78.81,78.92,78.47,78.53,15226.0,63.567,63.6557,63.2927,63.3411,15226.0
2017-08-17 10:30:00,78.57,78.8,78.46,78.67,10836.0,63.3734,63.5589,63.2847,63.454,10836.0
2017-08-17 11:00:00,78.71,78.8,78.64,78.64,9947.0,63.4863,63.5589,63.4298,63.4298,9947.0
2017-08-17 11:30:00,78.63,78.63,78.42,78.52,13043.0,63.4218,63.4218,63.2524,63.333,13043.0
2017-08-17 12:00:00,78.55,78.57,78.37,78.4,9557.0,63.3572,63.3734,63.2121,63.2363,9557.0
2017-08-17 12:30:00,78.42,78.49,78.34,78.34,10193.0,63.2524,63.3088,63.1879,63.1879,10193.0
2017-08-17 13:00:00,78.34,78.42,78.23,78.37,12221.0,63.1879,63.2524,63.0991,63.2121,12221.0
2017-08-17 13:30:00,78.39,78.44,78.2,78.26,10806.0,63.2282,63.2685,63.0749,63.1233,10806.0
2017-08-17 14:00:00,78.26,78.32,78.12,78.26,15257.0,63.1233,63.1717,63.0104,63.1233,15257.0
2017-08-17 14:30:00,78.26,78.28,78.17,78.24,26021.0,63.1233,63.1395,63.0507,63.1072,26021.0
2017-08-17 15:00:00,78.25,78.25,77.99,78.02,26595.0,63.1153,63.1153,62.9056,62.9298,26595.0
2017-08-17 15:30:00,78.01,78.04,77.56,77.66,107125.0,62.9217,62.9459,62.5587,62.6394,107125.0
2017-08-18 09:30:00,77.46,77.95,76.78,77.19,99252.0,62.4781,62.8733,61.9296,62.2603,99252.0
2017-08-18 10:00:00,77.18,77.51,77.14,77.23,16361.0,62.2522,62.5184,62.22,62.2926,16361.0
2017-08-18 10:30:00,77.2,77.24,77.09,77.23,17553.0,62.2684,62.3006,62.1796,62.2926,17553.0
2017-08-18 11:00:00,77.25,77.42,77.22,77.41,11724.0,62.3087,62.4458,62.2845,62.4377,11724.0
2017-08-18 11:30:00,77.39,77.53,77.33,77.4,19241.0,62.4216,62.5345,62.3732,62.4297,19241.0
2017-08-18 12:00:00,77.4,77.42,77.26,77.4,20919.0,62.4297,62.4458,62.3168,62.4297,20919.0
2017-08-18 12:30:00,77.42,77.64,77.36,77.6,15971.0,62.4458,62.6233,62.3974,62.591,15971.0
2017-08-18 13:00:00,77.59,77.73,77.59,77.69,10324.0,62.5829,62.6958,62.5829,62.6636,10324.0
2017-08-18 13:30:00,77.66,77.83,77.55,77.81,19771.0,62.6394,62.7765,62.5507,62.7604,19771.0
2017-08-18 14:00:00,77.83,77.86,77.61,77.72,19552.0,62.7765,62.8007,62.5991,62.6878,19552.0
2017-08-18 14:30:00,77.69,77.74,77.63,77.64,14019.0,62.6636,62.7039,62.6152,62.6233,14019.0
2017-08-18 15:00:00,77.6,77.66,77.48,77.48,16177.0,62.591,62.6394,62.4942,62.4942,16177.0
2017-08-18 15:30:00,77.48,77.54,77.25,77.35,94749.0,62.4942,62.5426,62.3087,62.3893,94749.0
2017-08-21 09:30:00,77.44,77.44,76.72,76.73,18395.0,62.4619,62.4619,61.8812,61.8893,18395.0
2017-08-21 10:00:00,76.72,77.05,76.55,77.0,23579.0,61.8812,62.1474,61.7441,62.107,23579.0
2017-08-21 10:30:00,76.98,77.05,76.85,76.89,11614.0,62.0909,62.1474,61.9861,62.0183,11614.0
2017-08-21 11:00:00,76.87,77.03,76.84,76.94,16049.0,62.0022,62.1312,61.978,62.0586,16049.0
2017-08-21 11:30:00,76.94,76.94,76.86,76.94,10727.0,62.0586,62.0586,61.9941,62.0586,10727.0
2017-08-21 12:00:00,76.96,76.98,76.91,76.97,12504.0,62.0748,62.0909,62.0344,62.0828,12504.0
2017-08-21 12:30:00,76.95,77.11,76.94,77.08,11202.0,62.0667,62.1958,62.0586,62.1716,11202.0
2017-08-21 13:00:00,77.06,77.1,76.98,76.98,14069.0,62.1554,62.1877,62.0909,62.0909,14069.0
2017-08-21 13:30:00,76.99,77.0,76.9,76.94,9767.0,62.099,62.107,62.0264,62.0586,9767.0
2017-08-21 14:00:00,76.94,77.24,76.94,77.17,49463.0,62.0586,62.3006,62.0586,62.2442,49463.0
2017-08-21 14:30:00,77.12,77.15,77.01,77.09,14100.0,62.2038,62.228,62.1151,62.1796,14100.0
2017-08-21 15:00:00,77.11,77.24,77.04,77.23,18127.0,62.1958,62.3006,62.1393,62.2926,18127.0
2017-08-21 15:30:00,77.23,77.31,76.95,76.98,132677.0,62.2926,62.3571,62.0667,62.0909,132677.0
2017-08-22 09:30:00,77.24,77.41,77.06,77.18,26514.0,62.3006,62.4377,62.1554,62.2522,26514.0
2017-08-22 10:00:00,77.18,77.31,76.93,76.95,21069.0,62.2522,62.3571,62.0506,62.0667,21069.0
2017-08-22 10:30:00,76.99,77.0,76.81,77.0,13302.0,62.099,62.107,61.9538,62.107,13302.0
2017-08-22 11:00:00,77.02,77.06,76.96,77.05,21888.0,62.1232,62.1554,62.0748,62.1474,21888.0
2017-08-22 11:30:00,77.05,77.2,77.04,77.18,19926.0,62.1474,62.2684,62.1393,62.2522,19926.0
2017-08-22 12:00:00,77.14,77.16,77.05,77.05,9594.0,62.22,62.2361,62.1474,62.1474,9594.0
2017-08-22 12:30:00,77.05,77.1,76.96,77.09,17215.0,62.1474,62.1877,62.0748,62.1796,17215.0
2017-08-22 13:00:00,77.12,77.21,77.08,77.11,18581.0,62.2038,62.2764,62.1716,62.1958,18581.0
2017-08-22 13:30:00,77.1,77.14,77.05,77.14,15572.0,62.1877,62.22,62.1474,62.22,15572.0
2017-08-22 14:00:00,77.14,77.14,77.05,77.09,20311.0,62.22,62.22,62.1474,62.1796,20311.0
2017-08-22 14:30:00,77.1,77.26,77.1,77.26,18931.0,62.1877,62.3168,62.1877,62.3168,18931.0
2017-08-22 15:00:00,77.26,77.32,77.24,77.26,17991.0,62.3168,62.3651,62.3006,62.3168,17991.0
2017-08-22 15:30:00,77.27,77.59,77.25,77.48,104399.0,62.3248,62.5829,62.3087,62.4942,104399.0
2017-08-23 09:30:00,77.47,77.47,76.94,77.06,13020.0,62.4861,62.4861,62.0586,62.1554,13020.0
2017-08-23 10:00:00,77.07,77.24,77.03,77.05,6787.0,62.1635,62.3006,62.1312,62.1474,6787.0
2017-08-23 10:30:00,77.09,77.16,77.0,77.11,5939.0,62.1796,62.2361,62.107,62.1958,5939.0
2017-08-23 11:00:00,77.11,77.25,77.08,77.16,7878.0,62.1958,62.3087,62.1716,62.2361,7878.0
2017-08-23 11:30:00,77.14,77.17,77.02,77.08,19893.0,62.22,62.2442,62.1232,62.1716,19893.0
2017-08-23 12:00:00,77.05,77.13,77.02,77.11,12965.0,62.1474,62.2119,62.1232,62.1958,12965.0
2017-08-23 12:30:00,77.12,77.17,77.02,77.07,8071.0,62.2038,62.2442,62.1232,62.1635,8071.0
2017-08-23 13:00:00,77.07,77.11,76.95,76.99,7022.0,62.1635,62.1958,62.0667,62.099,7022.0
2017-08-23 13:30:00,77.0,77.01,76.88,76.99,10991.0,62.107,62.1151,62.0102,62.099,10991.0
2017-08-23 14:00:00,76.98,77.02,76.89,76.91,11776.0,62.0909,62.1232,62.0183,62.0344,11776.0
2017-08-23 14:30:00,76.88,77.02,76.88,76.97,8490.0,62.0102,62.1232,62.0102,62.0828,8490.0
2017-08-23 15:00:00,76.98,77.02,76.86,76.87,15258.0,62.0909,62.1232,61.9941,62.0022,15258.0
2017-08-23 15:30:00,76.89,76.91,76.77,76.82,87999.0,62.0183,62.0344,61.9215,61.9619,87999.0
2017-08-24 09:30:00,76.97,77.12,76.56,76.56,17283.0,62.0828,62.2038,61.7521,61.7521,17283.0
2017-08-24 10:00:00,76.63,76.85,76.39,76.81,25152.0,61.8086,61.9861,61.615,61.9538,25152.0
2017-08-24 10:30:00,76.85,77.04,76.81,76.97,8199.0,61.9861,62.1393,61.9538,62.0828,8199.0
2017-08-24 11:00:00,76.91,77.03,76.71,76.75,12109.0,62.0344,62.1312,61.8731,61.9054,12109.0
2017-08-24 11:30:00,76.75,77.0,76.64,77.0,9447.0,61.9054,62.107,61.8167,62.107,9447.0
2017-08-24 12:00:00,77.0,77.11,76.97,77.01,6850.0,62.107,62.1958,62.0828,62.1151,6850.0
2017-08-24 12:30:00,76.99,77.07,76.98,77.0,12784.0,62.099,62.1635,62.0909,62.107,12784.0
2017-08-24 13:00:00,76.99,77.14,76.99,77.12,7353.0,62.099,62.22,62.099,62.2038,7353.0
2017-08-24 13:30:00,77.09,77.13,77.05,77.07,14237.0,62.1796,62.2119,62.1474,62.1635,14237.0
2017-08-24 14:00:00,77.07,77.1,76.82,76.82,15117.0,62.1635,62.1877,61.9619,61.9619,15117.0
2017-08-24 14:30:00,76.82,76.89,76.74,76.89,13482.0,61.9619,62.0183,61.8973,62.0183,13482.0
2017-08-24 15:00:00,76.87,76.87,76.61,76.61,14355.0,62.0022,62.0022,61.7925,61.7925,14355.0
2017-08-24 15:30:00,76.61,76.64,76.35,76.43,57620.0,61.7925,61.8167,61.5828,61.6473,57620.0
2017-08-25 09:30:00,76.77,77.06,76.7,76.97,17103.0,61.9215,62.1554,61.8651,62.0828,17103.0
2017-08-25 10:00:00,76.93,77.17,76.93,77.08,15656.0,62.0506,62.2442,62.0506,62.1716,15656.0
2017-08-25 10:30:00,77.05,77.1,77.0,77.04,11294.0,62.1474,62.1877,62.107,62.1393,11294.0
2017-08-25 11:00:00,77.09,77.14,76.99,77.01,7600.0,62.1796,62.22,62.099,62.1151,7600.0
2017-08-25 11:30:00,77.02,77.12,77.0,77.02,10376.0,62.1232,62.2038,62.107,62.1232,10376.0
2017-08-25 12:00:00,77.01,77.13,76.99,77.11,7154.0,62.1151,62.2119,62.099,62.1958,7154.0
2017-08-25 12:30:00,77.11,77.18,77.11,77.18,5956.0,62.1958,62.2522,62.1958,62.2522,5956.0
2017-08-25 13:00:00,77.19,77.31,77.19,77.31,10257.0,62.2603,62.3571,62.2603,62.3571,10257.0
2017-08-25 13:30:00,77.32,77.38,77.27,77.38,10951.0,62.3651,62.4135,62.3248,62.4135,10951.0
2017-08-25 14:00:00,77.39,77.52,77.37,77.45,12588.0,62.4216,62.5265,62.4055,62.47,12588.0
2017-08-25 14:30:00,77.44,77.53,77.42,77.5,12820.0,62.4619,62.5345,62.4458,62.5103,12820.0
2017-08-25 15:00:00,77.5,77.64,77.44,77.56,17827.0,62.5103,62.6233,62.4619,62.5587,17827.0
2017-08-25 15:30:00,77.56,77.57,77.39,77.46,56412.0,62.5587,62.5668,62.4216,62.4781,56412.0
2017-08-28 09:30:00,77.59,77.62,76.94,77.01,24482.0,62.5829,62.6071,62.0586,62.1151,24482.0
2017-08-28 10:00:00,77.03,77.1,76.91,76.98,9970.0,62.1312,62.1877,62.0344,62.0909,9970.0
2017-08-28 10:30:00,76.84,76.94,76.79,76.87,11999.0,61.978,62.0586,61.9377,62.0022,11999.0
2017-08-28 11:00:00,76.86,76.9,76.63,76.66,12724.0,61.9941,62.0264,61.8086,61.8328,12724.0
2017-08-28 11:30:00,76.63,76.81,76.63,76.69,10095.0,61.8086,61.9538,61.8086,61.857,10095.0
2017-08-28 12:00:00,76.73,76.83,76.68,76.78,8734.0,61.8893,61.9699,61.8489,61.9296,8734.0
2017-08-28 12:30:00,76.78,76.88,76.74,76.82,12558.0,61.9296,62.0102,61.8973,61.9619,12558.0
2017-08-28 13:00:00,76.81,76.83,76.75,76.75,8418.0,61.9538,61.9699,61.9054,61.9054,8418.0
2017-08-28 13:30:00,76.76,76.84,76.68,76.78,10969.0,61.9135,61.978,61.8489,61.9296,10969.0
2017-08-28 14:00:00,76.77,76.94,76.77,76.91,21961.0,61.9215,62.0586,61.9215,62.0344,21961.0
2017-08-28 14:30:00,76.89,76.93,76.79,76.79,11438.0,62.0183,62.0506,61.9377,61.9377,11438.0
2017-08-28 15:00:00,76.78,76.96,76.78,76.95,21617.0,61.9296,62.0748,61.9296,62.0667,21617.0
2017-08-28 15:30:00,76.95,77.1,76.92,77.08,72766.0,62.0667,62.1877,62.0425,62.1716,72766.0
2017-08-29 09:30:00,76.73,76.96,76.6,76.9,20963.0,61.8893,62.0748,61.7844,62.0264,20963.0
2017-08-29 10:00:00,76.9,77.05,76.82,77.0,26333.0,62.0264,62.1474,61.9619,62.107,26333.0
2017-08-29 10:30:00,76.99,77.1,76.9,76.99,9756.0,62.099,62.1877,62.0264,62.099,9756.0
2017-08-29 11:00:00,77.06,77.06,76.76,76.76,11721.0,62.1554,62.1554,61.9135,61.9135,11721.0
2017-08-29 11:30:00,76.72,76.86,76.72,76.75,5517.0,61.8812,61.9941,61.8812,61.9054,5517.0
2017-08-29 12:00:00,76.72,76.75,76.65,76.73,5601.0,61.8812,61.9054,61.8247,61.8893,5601.0
2017-08-29 12:30:00,76.75,76.81,76.72,76.76,11363.0,61.9054,61.9538,61.8812,61.9135,11363.0
2017-08-29 13:00:00,76.73,77.01,76.73,77.01,12318.0,61.8893,62.1151,61.8893,62.1151,12318.0
2017-08-29 13:30:00,76.99,76.99,76.72,76.75,9548.0,62.099,62.099,61.8812,61.9054,9548.0
2017-08-29 14:00:00,76.75,76.83,76.7,76.76,9299.0,61.9054,61.9699,61.8651,61.9135,9299.0
2017-08-29 14:30:00,76.75,76.8,76.7,76.77,5325.0,61.9054,61.9457,61.8651,61.9215,5325.0
2017-08-29 15:00:00,76.77,76.8,76.69,76.78,10916.0,61.9215,61.9457,61.857,61.9296,10916.0
2017-08-29 15:30:00,76.77,76.82,76.69,76.78,40306.0,61.9215,61.9619,61.857,61.9296,40306.0
2017-08-30 09:30:00,76.68,76.82,76.53,76.79,21214.0,61.8489,61.9619,61.7279,61.9377,21214.0
2017-08-30 10:00:00,76.78,77.04,76.68,76.97,22814.0,61.9296,62.1393,61.8489,62.0828,22814.0
2017-08-30 10:30:00,76.96,77.01,76.88,76.95,8775.0,62.0748,62.1151,62.0102,62.0667,8775.0
2017-08-30 11:00:00,76.94,77.15,76.92,77.12,14158.0,62.0586,62.228,62.0425,62.2038,14158.0
2017-08-30 11:30:00,77.1,77.14,77.03,77.07,16347.0,62.1877,62.22,62.1312,62.1635,16347.0
2017-08-30 12:00:00,77.05,77.06,76.86,76.96,9468.0,62.1474,62.1554,61.9941,62.0748,9468.0
2017-08-30 12:30:00,76.91,76.92,76.81,76.87,5612.0,62.0344,62.0425,61.9538,62.0022,5612.0
2017-08-30 13:00:00,76.9,76.9,76.85,76.89,4102.0,62.0264,62.0264,61.9861,62.0183,4102.0
2017-08-30 13:30:00,76.95,77.05,76.94,77.0,14012.0,62.0667,62.1474,62.0586,62.107,14012.0
2017-08-30 14:00:00,77.0,77.06,76.94,77.03,14116.0,62.107,62.1554,62.0586,62.1312,14116.0
2017-08-30 14:30:00,77.01,77.03,76.9,76.92,10576.0,62.1151,62.1312,62.0264,62.0425,10576.0
2017-08-30 15:00:00,76.92,76.93,76.72,76.81,20128.0,62.0425,62.0506,61.8812,61.9538,20128.0
2017-08-30 15:30:00,76.81,76.92,76.66,76.83,66608.0,61.9538,62.0425,61.8328,61.9699,66608.0
2017-08-31 09:30:00,76.92,77.02,76.83,76.96,15749.0,62.0425,62.1232,61.9699,62.0748,15749.0
2017-08-31 10:00:00,77.01,77.1,76.88,76.97,9852.0,62.1151,62.1877,62.0102,62.0828,9852.0
2017-08-31 10:30:00,76.97,76.98,76.81,76.84,7950.0,62.0828,62.0909,61.9538,61.978,7950.0
2017-08-31 11:00:00,76.83,76.95,76.78,76.91,6829.0,61.9699,62.0667,61.9296,62.0344,6829.0
2017-08-31 11:30:00,76.9,76.92,76.84,76.87,8298.0,62.0264,62.0425,61.978,62.0022,8298.0
2017-08-31 12:00:00,76.84,76.95,76.83,76.9,5813.0,61.978,62.0667,61.9699,62.0264,5813.0
2017-08-31 12:30:00,76.89,76.92,76.76,76.78,6917.0,62.0183,62.0425,61.9135,61.9296,6917.0
2017-08-31 13:00:00,76.77,76.79,76.69,76.75,6349.0,61.9215,61.9377,61.857,61.9054,6349.0
2017-08-31 13:30:00,76.75,76.82,76.7,76.75,6312.0,61.9054,61.9619,61.8651,61.9054,6312.0
2017-08-31 14:00:00,76.74,76.81,76.7,76.76,11350.0,61.8973,61.9538,61.8651,61.9135,11350.0
2017-08-31 14:30:00,76.78,76.88,76.78,76.87,12258.0,61.9296,62.0102,61.9296,62.0022,12258.0
2017-08-31 15:00:00,76.92,76.93,76.81,76.93,14842.0,62.0425,62.0506,61.9538,62.0506,14842.0
2017-08-31 15:30:00,76.93,77.05,76.8,76.84,81428.0,62.0506,62.1474,61.9457,61.978,81428.0
2017-09-01 09:30:00,77.16,77.56,76.85,77.39,24951.0,62.2361,62.5587,61.9861,62.4216,24951.0
2017-09-01 10:00:00,77.48,77.49,77.2,77.21,11602.0,62.4942,62.5023,62.2684,62.2764,11602.0
2017-09-01 10:30:00,77.2,77.25,77.06,77.25,5855.0,62.2684,62.3087,62.1554,62.3087,5855.0
2017-09-01 11:00:00,77.25,77.52,77.23,77.39,19417.0,62.3087,62.5265,62.2926,62.4216,19417.0
2017-09-01 11:30:00,77.34,77.37,77.19,77.26,12660.0,62.3813,62.4055,62.2603,62.3168,12660.0
2017-09-01 12:00:00,77.26,77.28,77.21,77.23,11631.0,62.3168,62.3329,62.2764,62.2926,11631.0
2017-09-01 12:30:00,77.22,77.39,77.16,77.39,12768.0,62.2845,62.4216,62.2361,62.4216,12768.0
2017-09-01 13:00:00,77.39,77.39,77.15,77.15,23021.0,62.4216,62.4216,62.228,62.228,23021.0
2017-09-01 13:30:00,77.14,77.22,77.05,77.05,20468.0,62.22,62.2845,62.1474,62.1474,20468.0
2017-09-01 14:00:00,77.05,77.08,76.94,76.97,14344.0,62.1474,62.1716,62.0586,62.0828,14344.0
2017-09-01 14:30:00,76.96,77.05,76.83,76.83,23342.0,62.0748,62.1474,61.9699,61.9699,23342.0
2017-09-01 15:00:00,76.84,76.95,76.84,76.94,13129.0,61.978,62.0667,61.978,62.0586,13129.0
2017-09-01 15:30:00,76.94,77.1,76.91,76.94,63401.0,62.0586,62.1877,62.0344,62.0586,63401.0
2017-09-05 09:30:00,76.94,76.94,75.7,75.86,51340.0,62.0586,62.0586,61.0585,61.1875,51340.0
2017-09-05 10:00:00,75.85,75.9,75.56,75.73,30148.0,61.1795,61.2198,60.9456,61.0827,30148.0
2017-09-05 10:30:00,75.75,75.76,75.58,75.72,20284.0,61.0988,61.1069,60.9617,61.0746,20284.0
2017-09-05 11:00:00,75.67,75.89,75.66,75.7,17251.0,61.0343,61.2117,61.0262,61.0585,17251.0
2017-09-05 11:30:00,75.69,75.79,75.67,75.75,10422.0,61.0504,61.1311,61.0343,61.0988,10422.0
2017-09-05 12:00:00,75.75,75.75,75.35,75.35,11076.0,61.0988,61.0988,60.7762,60.7762,11076.0
2017-09-05 12:30:00,75.32,75.37,75.13,75.14,10896.0,60.752,60.7923,60.5987,60.6068,10896.0
2017-09-05 13:00:00,75.13,75.13,74.86,74.96,19580.0,60.5987,60.5987,60.3809,60.4616,19580.0
2017-09-05 13:30:00,74.95,75.03,74.8,74.96,28342.0,60.4535,60.5181,60.3326,60.4616,28342.0
2017-09-05 14:00:00,74.95,74.97,74.84,74.9,15369.0,60.4535,60.4697,60.3648,60.4132,15369.0
2017-09-05 14:30:00,74.88,74.9,74.64,74.8,28012.0,60.3971,60.4132,60.2035,60.3326,28012.0
2017-09-05 15:00:00,74.82,74.84,74.58,74.63,31697.0,60.3487,60.3648,60.1551,60.1954,31697.0
2017-09-05 15:30:00,74.65,74.81,74.59,74.78,91767.0,60.2116,60.3406,60.1632,60.3164,91767.0
2017-09-06 09:30:00,74.94,75.08,74.62,74.96,36428.0,60.4455,60.5584,60.1874,60.4616,36428.0
2017-09-06 10:00:00,74.94,75.34,74.93,75.31,63929.0,60.4455,60.7681,60.4374,60.7439,63929.0
2017-09-06 10:30:00,75.26,75.28,74.98,75.14,14333.0,60.7036,60.7197,60.4777,60.6068,14333.0
2017-09-06 11:00:00,75.15,75.25,75.01,75.2,12893.0,60.6149,60.6955,60.5019,60.6552,12893.0
2017-09-06 11:30:00,75.2,75.27,74.99,75.09,20716.0,60.6552,60.7116,60.4858,60.5665,20716.0
2017-09-06 12:00:00,75.06,75.27,75.06,75.27,16649.0,60.5423,60.7116,60.5423,60.7116,16649.0
2017-09-06 12:30:00,75.24,75.28,75.08,75.26,26008.0,60.6874,60.7197,60.5584,60.7036,26008.0
2017-09-06 13:00:00,75.24,75.36,75.23,75.34,20816.0,60.6874,60.7842,60.6794,60.7681,20816.0
2017-09-06 13:30:00,75.36,75.6,75.34,75.56,22523.0,60.7842,60.9778,60.7681,60.9456,22523.0
2017-09-06 14:00:00,75.56,75.71,75.48,75.58,24832.0,60.9456,61.0665,60.881,60.9617,24832.0
2017-09-06 14:30:00,75.58,75.58,75.35,75.35,24343.0,60.9617,60.9617,60.7762,60.7762,24343.0
2017-09-06 15:00:00,75.36,75.37,75.2,75.33,34610.0,60.7842,60.7923,60.6552,60.76,34610.0
2017-09-06 15:30:00,75.33,75.33,75.09,75.11,107762.0,60.76,60.76,60.5665,60.5826,107762.0
2017-09-07 09:30:00,75.07,75.07,74.53,74.53,23708.0,60.5503,60.5503,60.1148,60.1148,23708.0
2017-09-07 10:00:00,74.45,74.45,73.99,74.01,33104.0,60.0502,60.0502,59.6792,59.6953,33104.0
2017-09-07 10:30:00,73.98,74.02,73.68,74.0,44351.0,59.6712,59.7034,59.4292,59.6873,44351.0
2017-09-07 11:00:00,73.95,74.03,73.57,73.64,34235.0,59.647,59.7115,59.3405,59.3969,34235.0
2017-09-07 11:30:00,73.68,73.74,73.43,73.49,28690.0,59.4292,59.4776,59.2275,59.2759,28690.0
2017-09-07 12:00:00,73.5,73.55,73.41,73.42,16213.0,59.284,59.3243,59.2114,59.2195,16213.0
2017-09-07 12:30:00,73.41,73.43,73.25,73.41,23326.0,59.2114,59.2275,59.0823,59.2114,23326.0
2017-09-07 13:00:00,73.4,73.44,72.99,73.0,56323.0,59.2033,59.2356,58.8726,58.8807,56323.0
2017-09-07 13:30:00,73.0,73.23,72.88,73.23,62327.0,58.8807,59.0662,58.7839,59.0662,62327.0
2017-09-07 14:00:00,73.25,73.25,73.0,73.17,30161.0,59.0823,59.0823,58.8807,59.0178,30161.0
2017-09-07 14:30:00,73.14,73.34,73.08,73.14,35686.0,58.9936,59.1549,58.9452,58.9936,35686.0
2017-09-07 15:00:00,73.16,73.39,73.08,73.31,33945.0,59.0098,59.1953,58.9452,59.1307,33945.0
2017-09-07 15:30:00,73.31,73.77,73.27,73.67,114807.0,59.1307,59.5018,59.0985,59.4211,114807.0
2017-09-08 09:30:00,73.42,74.19,73.42,74.14,25107.0,59.2195,59.8405,59.2195,59.8002,25107.0
2017-09-08 10:00:00,74.23,74.77,74.23,74.65,15742.0,59.8728,60.3084,59.8728,60.2116,15742.0
2017-09-08 10:30:00,74.65,75.15,74.64,75.12,11264.0,60.2116,60.6149,60.2035,60.5907,11264.0
2017-09-08 11:00:00,75.16,75.65,75.16,75.52,23458.0,60.6229,61.0181,60.6229,60.9133,23458.0
2017-09-08 11:30:00,75.51,75.63,75.23,75.25,25756.0,60.9052,61.002,60.6794,60.6955,25756.0
2017-09-08 12:00:00,75.19,75.45,75.18,75.44,13402.0,60.6471,60.8568,60.6391,60.8488,13402.0
2017-09-08 12:30:00,75.51,75.77,75.45,75.77,17051.0,60.9052,61.1149,60.8568,61.1149,17051.0
2017-09-08 13:00:00,75.76,75.76,75.3,75.41,12087.0,61.1069,61.1069,60.7358,60.8246,12087.0
2017-09-08 13:30:00,75.41,75.41,75.23,75.33,12092.0,60.8246,60.8246,60.6794,60.76,12092.0
2017-09-08 14:00:00,75.37,75.93,75.34,75.93,27691.0,60.7923,61.244,60.7681,61.244,27691.0
2017-09-08 14:30:00,75.92,75.97,75.71,75.72,23937.0,61.2359,61.2763,61.0665,61.0746,23937.0
2017-09-08 15:00:00,75.73,75.73,75.49,75.6,27888.0,61.0827,61.0827,60.8891,60.9778,27888.0
2017-09-08 15:30:00,75.62,75.83,75.5,75.76,119043.0,60.994,61.1633,60.8972,61.1069,119043.0
2017-09-11 09:30:00,76.21,77.09,76.14,76.5,58287.0,61.4698,62.1796,61.4134,61.7037,58287.0
2017-09-11 10:00:00,76.42,76.59,76.32,76.33,12555.0,61.6392,61.7763,61.5586,61.5666,12555.0
2017-09-11 10:30:00,76.45,76.76,76.44,76.76,22144.0,61.6634,61.9135,61.6554,61.9135,22144.0
2017-09-11 11:00:00,76.76,76.77,76.36,76.46,12095.0,61.9135,61.9215,61.5908,61.6715,12095.0
2017-09-11 11:30:00,76.47,76.55,76.23,76.23,12202.0,61.6795,61.7441,61.486,61.486,12202.0
2017-09-11 12:00:00,76.2,76.71,76.1,76.69,12653.0,61.4618,61.8731,61.3811,61.857,12653.0
2017-09-11 12:30:00,76.65,76.7,76.48,76.48,13125.0,61.8247,61.8651,61.6876,61.6876,13125.0
2017-09-11 13:00:00,76.51,76.66,76.44,76.51,9647.0,61.7118,61.8328,61.6554,61.7118,9647.0
2017-09-11 13:30:00,76.49,76.59,76.4,76.5,10620.0,61.6957,61.7763,61.6231,61.7037,10620.0
2017-09-11 14:00:00,76.5,76.51,76.3,76.42,13089.0,61.7037,61.7118,61.5424,61.6392,13089.0
2017-09-11 14:30:00,76.42,76.49,76.36,76.38,19335.0,61.6392,61.6957,61.5908,61.607,19335.0
2017-09-11 15:00:00,76.37,76.49,76.33,76.43,27780.0,61.5989,61.6957,61.5666,61.6473,27780.0
2017-09-11 15:30:00,76.44,76.55,76.28,76.52,99588.0,61.6554,61.7441,61.5263,61.7199,99588.0
2017-09-12 09:30:00,76.34,76.69,76.26,76.46,26552.0,61.5747,61.857,61.5102,61.6715,26552.0
2017-09-12 10:00:00,76.49,76.63,76.46,76.55,12960.0,61.6957,61.8086,61.6715,61.7441,12960.0
2017-09-12 10:30:00,76.55,76.56,76.25,76.32,13805.0,61.7441,61.7521,61.5021,61.5586,13805.0
2017-09-12 11:00:00,76.26,76.27,76.14,76.16,9479.0,61.5102,61.5182,61.4134,61.4295,9479.0
2017-09-12 11:30:00,76.14,76.49,76.0,76.28,9400.0,61.4134,61.6957,61.3005,61.5263,9400.0
2017-09-12 12:00:00,76.23,76.36,76.23,76.27,11127.0,61.486,61.5908,61.486,61.5182,11127.0
2017-09-12 12:30:00,76.25,76.32,76.17,76.23,10227.0,61.5021,61.5586,61.4376,61.486,10227.0
2017-09-12 13:00:00,76.27,76.35,76.1,76.35,13391.0,61.5182,61.5828,61.3811,61.5828,13391.0
2017-09-12 13:30:00,76.34,76.34,76.17,76.21,13724.0,61.5747,61.5747,61.4376,61.4698,13724.0
2017-09-12 14:00:00,76.2,76.2,76.0,76.15,10371.0,61.4618,61.4618,61.3005,61.4214,10371.0
2017-09-12 14:30:00,76.23,76.47,76.23,76.47,20920.0,61.486,61.6795,61.486,61.6795,20920.0
2017-09-12 15:00:00,76.5,76.58,76.48,76.52,15605.0,61.7037,61.7683,61.6876,61.7199,15605.0
2017-09-12 15:30:00,76.53,76.68,76.44,76.67,68805.0,61.7279,61.8489,61.6554,61.8409,68805.0
2017-09-13 09:30:00,76.5,76.5,75.99,76.08,18456.0,61.7037,61.7037,61.2924,61.365,18456.0
2017-09-13 10:00:00,76.1,76.42,76.09,76.42,6807.0,61.3811,61.6392,61.373,61.6392,6807.0
2017-09-13 10:30:00,76.42,76.61,76.42,76.47,30026.0,61.6392,61.7925,61.6392,61.6795,30026.0
2017-09-13 11:00:00,76.41,76.41,76.21,76.22,10286.0,61.6312,61.6312,61.4698,61.4779,10286.0
2017-09-13 11:30:00,76.24,76.25,76.1,76.14,11337.0,61.494,61.5021,61.3811,61.4134,11337.0
2017-09-13 12:00:00,76.18,76.25,76.06,76.17,25866.0,61.4456,61.5021,61.3488,61.4376,25866.0
2017-09-13 12:30:00,76.17,76.21,76.09,76.18,10958.0,61.4376,61.4698,61.373,61.4456,10958.0
2017-09-13 13:00:00,76.18,76.26,76.04,76.15,13637.0,61.4456,61.5102,61.3327,61.4214,13637.0
2017-09-13 13:30:00,76.15,76.15,75.98,76.01,15782.0,61.4214,61.4214,61.2843,61.3085,15782.0
2017-09-13 14:00:00,76.0,76.12,75.94,75.98,14869.0,61.3005,61.3972,61.2521,61.2843,14869.0
2017-09-13 14:30:00,75.98,76.22,75.93,76.14,25174.0,61.2843,61.4779,61.244,61.4134,25174.0
2017-09-13 15:00:00,76.15,76.16,75.99,76.02,33471.0,61.4214,61.4295,61.2924,61.3166,33471.0
2017-09-13 15:30:00,76.01,76.03,75.83,75.95,83199.0,61.3085,61.3247,61.1633,61.2601,83199.0
2017-09-14 09:30:00,75.87,76.02,75.72,75.72,12775.0,61.1956,61.3166,61.0746,61.0746,12775.0
2017-09-14 10:00:00,75.77,75.79,75.55,75.59,6892.0,61.1149,61.1311,60.9375,60.9698,6892.0
2017-09-14 10:30:00,75.58,75.62,75.28,75.31,11228.0,60.9617,60.994,60.7197,60.7439,11228.0
2017-09-14 11:00:00,75.3,75.49,75.25,75.4,8959.0,60.7358,60.8891,60.6955,60.8165,8959.0
2017-09-14 11:30:00,75.43,75.59,75.36,75.53,11429.0,60.8407,60.9698,60.7842,60.9214,11429.0
2017-09-14 12:00:00,75.51,75.65,75.34,75.61,23807.0,60.9052,61.0181,60.7681,60.9859,23807.0
2017-09-14 12:30:00,75.59,75.64,75.54,75.64,7317.0,60.9698,61.0101,60.9294,61.0101,7317.0
2017-09-14 13:00:00,75.63,75.64,75.42,75.56,12301.0,61.002,61.0101,60.8326,60.9456,12301.0
2017-09-14 13:30:00,75.59,75.61,75.48,75.59,15024.0,60.9698,60.9859,60.881,60.9698,15024.0
2017-09-14 14:00:00,75.6,75.62,75.47,75.49,8054.0,60.9778,60.994,60.873,60.8891,8054.0
2017-09-14 14:30:00,75.49,75.59,75.49,75.55,13134.0,60.8891,60.9698,60.8891,60.9375,13134.0
2017-09-14 15:00:00,75.59,75.65,75.49,75.63,16813.0,60.9698,61.0181,60.8891,61.002,16813.0
2017-09-14 15:30:00,75.62,75.67,75.49,75.61,86944.0,60.994,61.0343,60.8891,60.9859,86944.0
2017-09-15 09:30:00,75.54,75.79,75.29,75.39,152633.0,60.9294,61.1311,60.7278,60.8084,152633.0
2017-09-15 10:00:00,75.38,75.38,75.07,75.07,21062.0,60.8004,60.8004,60.5503,60.5503,21062.0
2017-09-15 10:30:00,75.08,75.08,74.78,74.86,24151.0,60.5584,60.5584,60.3164,60.3809,24151.0
2017-09-15 11:00:00,74.86,75.05,74.8,75.04,42254.0,60.3809,60.5342,60.3326,60.5261,42254.0
2017-09-15 11:30:00,75.04,75.29,75.04,75.28,16291.0,60.5261,60.7278,60.5261,60.7197,16291.0
2017-09-15 12:00:00,75.29,75.33,75.15,75.18,27111.0,60.7278,60.76,60.6149,60.6391,27111.0
2017-09-15 12:30:00,75.17,75.24,75.13,75.16,55491.0,60.631,60.6874,60.5987,60.6229,55491.0
2017-09-15 13:00:00,75.18,75.23,75.1,75.12,17134.0,60.6391,60.6794,60.5745,60.5907,17134.0
2017-09-15 13:30:00,75.14,75.28,75.13,75.16,23464.0,60.6068,60.7197,60.5987,60.6229,23464.0
2017-09-15 14:00:00,75.16,75.37,75.15,75.37,18278.0,60.6229,60.7923,60.6149,60.7923,18278.0
2017-09-15 14:30:00,75.39,75.41,75.27,75.4,19857.0,60.8084,60.8246,60.7116,60.8165,19857.0
2017-09-15 15:00:00,75.38,75.43,75.32,75.39,32444.0,60.8004,60.8407,60.752,60.8084,32444.0
2017-09-15 15:30:00,75.39,75.52,75.2,75.28,204060.0,60.8084,60.9133,60.6552,60.7197,204060.0
2017-09-18 09:30:00,75.52,75.85,75.38,75.63,26551.0,60.9133,61.1795,60.8004,61.002,26551.0
2017-09-18 10:00:00,75.67,75.68,75.02,75.45,32685.0,61.0343,61.0423,60.51,60.8568,32685.0
2017-09-18 10:30:00,75.46,75.63,75.46,75.55,24097.0,60.8649,61.002,60.8649,60.9375,24097.0
2017-09-18 11:00:00,75.56,75.74,75.55,75.73,9914.0,60.9456,61.0907,60.9375,61.0827,9914.0
2017-09-18 11:30:00,75.74,75.98,75.74,75.91,23344.0,61.0907,61.2843,61.0907,61.2279,23344.0
2017-09-18 12:00:00,75.93,75.96,75.86,75.92,14187.0,61.244,61.2682,61.1875,61.2359,14187.0
2017-09-18 12:30:00,75.9,76.18,75.9,76.16,17225.0,61.2198,61.4456,61.2198,61.4295,17225.0
2017-09-18 13:00:00,76.16,76.29,76.15,76.26,22042.0,61.4295,61.5344,61.4214,61.5102,22042.0
2017-09-18 13:30:00,76.25,76.27,76.0,76.0,37581.0,61.5021,61.5182,61.3005,61.3005,37581.0
2017-09-18 14:00:00,76.01,76.01,75.83,75.97,32732.0,61.3085,61.3085,61.1633,61.2763,32732.0
2017-09-18 14:30:00,75.98,76.15,75.97,76.1,23845.0,61.2843,61.4214,61.2763,61.3811,23845.0
2017-09-18 15:00:00,76.09,76.26,76.02,76.05,40078.0,61.373,61.5102,61.3166,61.3408,40078.0
2017-09-18 15:30:00,76.03,76.09,75.89,76.08,111770.0,61.3247,61.373,61.2117,61.365,111770.0
2017-09-19 09:30:00,76.19,76.45,76.06,76.35,25617.0,61.4537,61.6634,61.3488,61.5828,25617.0
2017-09-19 10:00:00,76.37,76.4,75.96,76.01,17078.0,61.5989,61.6231,61.2682,61.3085,17078.0
2017-09-19 10:30:00,76.01,76.14,75.87,75.87,17465.0,61.3085,61.4134,61.1956,61.1956,17465.0
2017-09-19 11:00:00,75.88,76.26,75.85,76.22,16880.0,61.2037,61.5102,61.1795,61.4779,16880.0
2017-09-19 11:30:00,76.27,76.42,76.27,76.36,12295.0,61.5182,61.6392,61.5182,61.5908,12295.0
2017-09-19 12:00:00,76.32,76.33,76.21,76.33,6503.0,61.5586,61.5666,61.4698,61.5666,6503.0
2017-09-19 12:30:00,76.28,76.38,76.28,76.31,9914.0,61.5263,61.607,61.5263,61.5505,9914.0
2017-09-19 13:00:00,76.3,76.3,76.14,76.17,9476.0,61.5424,61.5424,61.4134,61.4376,9476.0
2017-09-19 13:30:00,76.15,76.21,76.06,76.18,12963.0,61.4214,61.4698,61.3488,61.4456,12963.0
2017-09-19 14:00:00,76.2,76.2,75.98,76.02,15611.0,61.4618,61.4618,61.2843,61.3166,15611.0
2017-09-19 14:30:00,76.03,76.19,76.03,76.09,15339.0,61.3247,61.4537,61.3247,61.373,15339.0
2017-09-19 15:00:00,76.09,76.29,76.07,76.26,27577.0,61.373,61.5344,61.3569,61.5102,27577.0
2017-09-19 15:30:00,76.26,76.26,76.0,76.03,45705.0,61.5102,61.5102,61.3005,61.3247,45705.0
2017-09-20 09:30:00,76.12,76.31,75.93,76.0,11166.0,61.3972,61.5505,61.244,61.3005,11166.0
2017-09-20 10:00:00,76.07,76.07,75.8,75.97,10314.0,61.3569,61.3569,61.1391,61.2763,10314.0
2017-09-20 10:30:00,75.94,76.15,75.92,76.12,9060.0,61.2521,61.4214,61.2359,61.3972,9060.0
2017-09-20 11:00:00,76.19,76.38,76.11,76.2,23014.0,61.4537,61.607,61.3892,61.4618,23014.0
2017-09-20 11:30:00,76.2,76.27,76.15,76.26,5847.0,61.4618,61.5182,61.4214,61.5102,5847.0
2017-09-20 12:00:00,76.24,76.31,76.14,76.16,7465.0,61.494,61.5505,61.4134,61.4295,7465.0
2017-09-20 12:30:00,76.15,76.22,76.01,76.04,11314.0,61.4214,61.4779,61.3085,61.3327,11314.0
2017-09-20 13:00:00,76.06,76.13,76.01,76.11,7439.0,61.3488,61.4053,61.3085,61.3892,7439.0
2017-09-20 13:30:00,76.12,76.13,75.94,75.94,18288.0,61.3972,61.4053,61.2521,61.2521,18288.0
2017-09-20 14:00:00,75.98,76.37,75.98,76.3,13869.0,61.2843,61.5989,61.2843,61.5424,13869.0
2017-09-20 14:30:00,76.26,76.4,76.2,76.29,10156.0,61.5102,61.6231,61.4618,61.5344,10156.0
2017-09-20 15:00:00,76.29,76.35,76.17,76.31,15182.0,61.5344,61.5828,61.4376,61.5505,15182.0
2017-09-20 15:30:00,76.33,76.39,76.28,76.33,39341.0,61.5666,61.615,61.5263,61.5666,39341.0
2017-09-21 09:30:00,75.96,76.35,74.71,76.06,20355.0,61.6735,61.9902,60.6586,61.7547,20355.0
2017-09-21 10:00:00,76.04,76.05,75.81,75.87,10415.0,61.7385,61.7466,61.5517,61.6004,10415.0
2017-09-21 10:30:00,75.95,76.14,75.81,75.82,11777.0,61.6654,61.8197,61.5517,61.5598,11777.0
2017-09-21 11:00:00,75.85,75.96,75.7,75.71,12440.0,61.5842,61.6735,61.4624,61.4705,12440.0
2017-09-21 11:30:00,75.7,75.76,75.62,75.67,8034.0,61.4624,61.5111,61.3975,61.4381,8034.0
2017-09-21 12:00:00,75.63,75.63,75.51,75.55,8516.0,61.4056,61.4056,61.3081,61.3406,8516.0
2017-09-21 12:30:00,75.6,75.69,75.53,75.58,10932.0,61.3812,61.4543,61.3244,61.365,10932.0
2017-09-21 13:00:00,75.56,75.7,75.54,75.68,10764.0,61.3487,61.4624,61.3325,61.4462,10764.0
2017-09-21 13:30:00,75.68,75.72,75.59,75.66,13929.0,61.4462,61.4786,61.3731,61.4299,13929.0
2017-09-21 14:00:00,75.71,75.73,75.59,75.71,12002.0,61.4705,61.4868,61.3731,61.4705,12002.0
2017-09-21 14:30:00,75.71,75.72,75.63,75.64,11413.0,61.4705,61.4786,61.4056,61.4137,11413.0
2017-09-21 15:00:00,75.64,75.68,75.62,75.66,13596.0,61.4137,61.4462,61.3975,61.4299,13596.0
2017-09-21 15:30:00,75.66,75.75,75.58,75.61,45381.0,61.4299,61.503,61.365,61.3893,45381.0
2017-09-22 09:30:00,75.52,75.76,75.48,75.76,16802.0,61.3163,61.5111,61.2838,61.5111,16802.0
2017-09-22 10:00:00,75.62,75.66,75.5,75.65,5997.0,61.3975,61.4299,61.3,61.4218,5997.0
2017-09-22 10:30:00,75.64,75.76,75.61,75.73,3900.0,61.4137,61.5111,61.3893,61.4868,3900.0
2017-09-22 11:00:00,75.72,75.77,75.66,75.71,6178.0,61.4786,61.5192,61.4299,61.4705,6178.0
2017-09-22 11:30:00,75.68,75.85,75.68,75.85,4409.0,61.4462,61.5842,61.4462,61.5842,4409.0
2017-09-22 12:00:00,75.84,75.91,75.77,75.79,4959.0,61.5761,61.6329,61.5192,61.5355,4959.0
2017-09-22 12:30:00,75.8,75.84,75.69,75.75,6183.0,61.5436,61.5761,61.4543,61.503,6183.0
2017-09-22 13:00:00,75.76,75.83,75.72,75.77,3428.0,61.5111,61.568,61.4786,61.5192,3428.0
2017-09-22 13:30:00,75.77,75.9,75.72,75.73,5776.0,61.5192,61.6248,61.4786,61.4868,5776.0
2017-09-22 14:00:00,75.73,75.77,75.67,75.69,11203.0,61.4868,61.5192,61.4381,61.4543,11203.0
2017-09-22 14:30:00,75.69,75.75,75.68,75.74,9894.0,61.4543,61.503,61.4462,61.4949,9894.0
2017-09-22 15:00:00,75.77,75.91,75.75,75.9,10962.0,61.5192,61.6329,61.503,61.6248,10962.0
2017-09-22 15:30:00,75.89,76.0,75.86,75.87,35126.0,61.6167,61.706,61.5923,61.6004,35126.0
2017-09-25 09:30:00,75.68,76.24,75.57,76.24,14433.0,61.4462,61.9008,61.3569,61.9008,14433.0
2017-09-25 10:00:00,76.17,76.4,76.15,76.36,7332.0,61.844,62.0308,61.8278,61.9983,7332.0
2017-09-25 10:30:00,76.36,76.4,76.08,76.11,5547.0,61.9983,62.0308,61.7709,61.7953,5547.0
2017-09-25 11:00:00,76.04,76.05,75.77,76.05,10648.0,61.7385,61.7466,61.5192,61.7466,10648.0
2017-09-25 11:30:00,76.02,76.13,75.95,76.04,4470.0,61.7222,61.8115,61.6654,61.7385,4470.0
2017-09-25 12:00:00,76.0,76.17,75.95,76.11,3602.0,61.706,61.844,61.6654,61.7953,3602.0
2017-09-25 12:30:00,76.17,76.2,76.01,76.1,6560.0,61.844,61.8684,61.7141,61.7872,6560.0
2017-09-25 13:00:00,76.07,76.19,76.07,76.19,3465.0,61.7628,61.8603,61.7628,61.8603,3465.0
2017-09-25 13:30:00,76.2,76.2,76.07,76.11,13512.0,61.8684,61.8684,61.7628,61.7953,13512.0
2017-09-25 14:00:00,76.15,76.31,76.15,76.31,7376.0,61.8278,61.9577,61.8278,61.9577,7376.0
2017-09-25 14:30:00,76.31,76.44,76.27,76.33,13010.0,61.9577,62.0632,61.9252,61.9739,13010.0
2017-09-25 15:00:00,76.33,76.4,76.25,76.4,9150.0,61.9739,62.0308,61.909,62.0308,9150.0
2017-09-25 15:30:00,76.39,76.45,76.22,76.3,31528.0,62.0226,62.0714,61.8846,61.9496,31528.0
2017-09-26 09:30:00,76.31,76.35,75.61,76.22,26700.0,61.9577,61.9902,61.3893,61.8846,26700.0
2017-09-26 10:00:00,76.17,76.25,76.01,76.25,10568.0,61.844,61.909,61.7141,61.909,10568.0
2017-09-26 10:30:00,76.33,76.33,75.98,76.01,7453.0,61.9739,61.9739,61.6897,61.7141,7453.0
2017-09-26 11:00:00,75.99,76.3,75.91,76.27,21978.0,61.6979,61.9496,61.6329,61.9252,21978.0
2017-09-26 11:30:00,76.3,76.7,76.28,76.6,39290.0,61.9496,62.2743,61.9333,62.1931,39290.0
2017-09-26 12:00:00,76.59,76.66,76.51,76.66,14698.0,62.185,62.2419,62.1201,62.2419,14698.0
2017-09-26 12:30:00,76.63,76.67,76.53,76.57,16384.0,62.2175,62.25,62.1363,62.1688,16384.0
2017-09-26 13:00:00,76.59,76.63,76.37,76.38,11933.0,62.185,62.2175,62.0064,62.0145,11933.0
2017-09-26 13:30:00,76.36,76.44,76.22,76.32,23978.0,61.9983,62.0632,61.8846,61.9658,23978.0
2017-09-26 14:00:00,76.29,76.41,76.12,76.16,17004.0,61.9414,62.0389,61.8034,61.8359,17004.0
2017-09-26 14:30:00,76.14,76.46,76.14,76.3,13830.0,61.8197,62.0795,61.8197,61.9496,13830.0
2017-09-26 15:00:00,76.33,76.34,76.2,76.24,21301.0,61.9739,61.982,61.8684,61.9008,21301.0
2017-09-26 15:30:00,76.26,76.38,76.11,76.2,60331.0,61.9171,62.0145,61.7953,61.8684,60331.0
2017-09-27 09:30:00,76.7,76.7,76.36,76.48,10002.0,62.2743,62.2743,61.9983,62.0957,10002.0
2017-09-27 10:00:00,76.45,76.53,76.25,76.34,9409.0,62.0714,62.1363,61.909,61.982,9409.0
2017-09-27 10:30:00,76.31,76.55,76.23,76.53,26331.0,61.9577,62.1525,61.8927,62.1363,26331.0
2017-09-27 11:00:00,76.52,76.73,76.45,76.66,18349.0,62.1282,62.2987,62.0714,62.2419,18349.0
2017-09-27 11:30:00,76.66,76.81,76.62,76.81,13237.0,62.2419,62.3636,62.2094,62.3636,13237.0
2017-09-27 12:00:00,76.77,76.81,76.68,76.73,17700.0,62.3312,62.3636,62.2581,62.2987,17700.0
2017-09-27 12:30:00,76.71,76.77,76.64,76.76,21733.0,62.2825,62.3312,62.2256,62.323,21733.0
2017-09-27 13:00:00,76.78,76.87,76.74,76.84,15390.0,62.3393,62.4124,62.3068,62.388,15390.0
2017-09-27 13:30:00,76.82,77.03,76.8,77.03,5467.0,62.3718,62.5423,62.3555,62.5423,5467.0
2017-09-27 14:00:00,77.07,77.18,77.02,77.08,16876.0,62.5747,62.6641,62.5341,62.5829,16876.0
2017-09-27 14:30:00,77.07,77.07,76.88,76.88,10748.0,62.5747,62.5747,62.4205,62.4205,10748.0
2017-09-27 15:00:00,76.88,76.99,76.83,76.92,15092.0,62.4205,62.5098,62.3799,62.453,15092.0
2017-09-27 15:30:00,76.91,77.03,76.82,76.87,55406.0,62.4448,62.5423,62.3718,62.4124,55406.0
2017-09-28 09:30:00,76.66,77.22,76.53,76.95,19905.0,62.2419,62.6965,62.1363,62.4773,19905.0
2017-09-28 10:00:00,76.98,77.03,76.8,76.84,10849.0,62.5017,62.5423,62.3555,62.388,10849.0
2017-09-28 10:30:00,76.86,77.02,76.76,76.85,7432.0,62.4042,62.5341,62.323,62.3961,7432.0
2017-09-28 11:00:00,76.86,77.1,76.86,77.06,13006.0,62.4042,62.5991,62.4042,62.5666,13006.0
2017-09-28 11:30:00,77.07,77.22,76.94,77.14,11231.0,62.5747,62.6965,62.4692,62.6316,11231.0
2017-09-28 12:00:00,77.16,77.16,76.99,76.99,7379.0,62.6478,62.6478,62.5098,62.5098,7379.0
2017-09-28 12:30:00,76.96,77.1,76.86,77.1,6142.0,62.4854,62.5991,62.4042,62.5991,6142.0
2017-09-28 13:00:00,77.08,77.1,76.93,76.96,5278.0,62.5829,62.5991,62.4611,62.4854,5278.0
2017-09-28 13:30:00,76.98,77.23,76.98,77.23,16117.0,62.5017,62.7046,62.5017,62.7046,16117.0
2017-09-28 14:00:00,77.22,77.24,77.11,77.14,9133.0,62.6965,62.7128,62.6072,62.6316,9133.0
2017-09-28 14:30:00,77.14,77.29,77.13,77.25,12929.0,62.6316,62.7534,62.6235,62.7209,12929.0
2017-09-28 15:00:00,77.27,77.42,77.21,77.28,14123.0,62.7371,62.8589,62.6884,62.7452,14123.0
2017-09-28 15:30:00,77.28,77.55,77.25,77.38,60963.0,62.7452,62.9645,62.7209,62.8264,60963.0
2017-09-29 09:30:00,77.32,77.32,76.89,77.01,16263.0,62.7777,62.7777,62.4286,62.526,16263.0
2017-09-29 10:00:00,77.04,77.06,76.81,76.82,14029.0,62.5504,62.5666,62.3636,62.3718,14029.0
2017-09-29 10:30:00,76.87,77.0,76.82,76.82,15203.0,62.4124,62.5179,62.3718,62.3718,15203.0
2017-09-29 11:00:00,76.83,76.83,76.57,76.7,20420.0,62.3799,62.3799,62.1688,62.2743,20420.0
2017-09-29 11:30:00,76.67,77.0,76.67,76.8,31112.0,62.25,62.5179,62.25,62.3555,31112.0
2017-09-29 12:00:00,76.81,76.86,76.76,76.86,22252.0,62.3636,62.4042,62.323,62.4042,22252.0
2017-09-29 12:30:00,76.86,76.92,76.63,76.72,38990.0,62.4042,62.453,62.2175,62.2906,38990.0
2017-09-29 13:00:00,76.69,76.8,76.61,76.8,10893.0,62.2662,62.3555,62.2013,62.3555,10893.0
2017-09-29 13:30:00,76.83,76.84,76.69,76.76,28984.0,62.3799,62.388,62.2662,62.323,28984.0
2017-09-29 14:00:00,76.76,76.85,76.68,76.81,13814.0,62.323,62.3961,62.2581,62.3636,13814.0
2017-09-29 14:30:00,76.82,76.87,76.69,76.7,30766.0,62.3718,62.4124,62.2662,62.2743,30766.0
2017-09-29 15:00:00,76.68,76.74,76.42,76.59,34417.0,62.2581,62.3068,62.047,62.185,34417.0
2017-09-29 15:30:00,76.59,76.66,76.53,76.56,71040.0,62.185,62.2419,62.1363,62.1607,71040.0
2017-10-02 09:30:00,76.45,76.76,76.25,76.63,19034.0,62.0714,62.323,61.909,62.2175,19034.0
2017-10-02 10:00:00,76.49,76.85,76.38,76.69,13786.0,62.1038,62.3961,62.0145,62.2662,13786.0
2017-10-02 10:30:00,76.67,76.75,76.58,76.67,11917.0,62.25,62.3149,62.1769,62.25,11917.0
2017-10-02 11:00:00,76.72,76.88,76.65,76.76,11017.0,62.2906,62.4205,62.2337,62.323,11017.0
2017-10-02 11:30:00,76.76,77.22,76.76,77.22,9628.0,62.323,62.6965,62.323,62.6965,9628.0
2017-10-02 12:00:00,77.24,77.34,77.02,77.15,11942.0,62.7128,62.794,62.5341,62.6397,11942.0
2017-10-02 12:30:00,77.12,77.21,77.1,77.19,4984.0,62.6153,62.6884,62.5991,62.6722,4984.0
2017-10-02 13:00:00,77.18,77.19,77.05,77.07,5050.0,62.6641,62.6722,62.5585,62.5747,5050.0
2017-10-02 13:30:00,77.07,77.27,77.06,77.24,8729.0,62.5747,62.7371,62.5666,62.7128,8729.0
2017-10-02 14:00:00,77.22,77.5,77.21,77.44,20805.0,62.6965,62.9239,62.6884,62.8752,20805.0
2017-10-02 14:30:00,77.42,77.51,77.27,77.48,9140.0,62.8589,62.932,62.7371,62.9076,9140.0
2017-10-02 15:00:00,77.49,77.58,77.38,77.57,12897.0,62.9157,62.9888,62.8264,62.9807,12897.0
2017-10-02 15:30:00,77.57,77.58,77.36,77.5,50110.0,62.9807,62.9888,62.8102,62.9239,50110.0
2017-10-03 09:30:00,77.1,77.39,76.8,76.87,32183.0,62.5991,62.8346,62.3555,62.4124,32183.0
2017-10-03 10:00:00,76.89,77.05,76.78,76.91,20588.0,62.4286,62.5585,62.3393,62.4448,20588.0
2017-10-03 10:30:00,76.91,77.11,76.81,77.11,9189.0,62.4448,62.6072,62.3636,62.6072,9189.0
2017-10-03 11:00:00,77.14,77.29,77.14,77.27,6283.0,62.6316,62.7534,62.6316,62.7371,6283.0
2017-10-03 11:30:00,77.23,77.33,77.2,77.24,10841.0,62.7046,62.7858,62.6803,62.7128,10841.0
2017-10-03 12:00:00,77.24,77.24,77.04,77.06,5883.0,62.7128,62.7128,62.5504,62.5666,5883.0
2017-10-03 12:30:00,77.02,77.03,76.77,76.82,12447.0,62.5341,62.5423,62.3312,62.3718,12447.0
2017-10-03 13:00:00,76.81,76.98,76.73,76.82,29449.0,62.3636,62.5017,62.2987,62.3718,29449.0
2017-10-03 13:30:00,76.8,76.84,76.73,76.79,10895.0,62.3555,62.388,62.2987,62.3474,10895.0
2017-10-03 14:00:00,76.76,76.9,76.62,76.89,24378.0,62.323,62.4367,62.2094,62.4286,24378.0
2017-10-03 14:30:00,76.91,76.96,76.79,76.85,11924.0,62.4448,62.4854,62.3474,62.3961,11924.0
2017-10-03 15:00:00,76.88,76.94,76.85,76.9,15313.0,62.4205,62.4692,62.3961,62.4367,15313.0
2017-10-03 15:30:00,76.92,77.25,76.91,77.16,64583.0,62.453,62.7209,62.4448,62.6478,64583.0
2017-10-04 09:30:00,77.02,77.34,76.59,76.96,15797.0,62.5341,62.794,62.185,62.4854,15797.0
2017-10-04 10:00:00,76.92,77.16,76.77,77.09,7561.0,62.453,62.6478,62.3312,62.591,7561.0
2017-10-04 10:30:00,77.14,77.31,77.03,77.19,7725.0,62.6316,62.7696,62.5423,62.6722,7725.0
2017-10-04 11:00:00,77.24,77.26,77.08,77.26,6827.0,62.7128,62.729,62.5829,62.729,6827.0
2017-10-04 11:30:00,77.27,77.41,77.27,77.35,7218.0,62.7371,62.8508,62.7371,62.8021,7218.0
2017-10-04 12:00:00,77.43,77.43,77.34,77.34,6407.0,62.867,62.867,62.794,62.794,6407.0
2017-10-04 12:30:00,77.26,77.34,77.23,77.24,5133.0,62.729,62.794,62.7046,62.7128,5133.0
2017-10-04 13:00:00,77.23,77.28,77.2,77.2,3926.0,62.7046,62.7452,62.6803,62.6803,3926.0
2017-10-04 13:30:00,77.2,77.49,77.17,77.45,30385.0,62.6803,62.9157,62.6559,62.8833,30385.0
2017-10-04 14:00:00,77.46,77.46,77.34,77.39,8434.0,62.8914,62.8914,62.794,62.8346,8434.0
2017-10-04 14:30:00,77.41,77.52,77.37,77.52,8488.0,62.8508,62.9401,62.8183,62.9401,8488.0
2017-10-04 15:00:00,77.5,77.54,77.2,77.32,19505.0,62.9239,62.9563,62.6803,62.7777,19505.0
2017-10-04 15:30:00,77.33,77.38,77.25,77.38,52215.0,62.7858,62.8264,62.7209,62.8264,52215.0
2017-10-05 09:30:00,77.58,77.77,77.04,77.24,13137.0,62.9888,63.1431,62.5504,62.7128,13137.0
2017-10-05 10:00:00,77.28,77.34,77.07,77.16,7431.0,62.7452,62.794,62.5747,62.6478,7431.0
2017-10-05 10:30:00,77.24,77.25,77.13,77.2,5859.0,62.7128,62.7209,62.6235,62.6803,5859.0
2017-10-05 11:00:00,77.28,77.4,77.25,77.37,6553.0,62.7452,62.8427,62.7209,62.8183,6553.0
2017-10-05 11:30:00,77.35,77.5,77.34,77.46,6191.0,62.8021,62.9239,62.794,62.8914,6191.0
2017-10-05 12:00:00,77.48,77.54,77.37,77.44,13145.0,62.9076,62.9563,62.8183,62.8752,13145.0
2017-10-05 12:30:00,77.42,77.42,77.28,77.35,7816.0,62.8589,62.8589,62.7452,62.8021,7816.0
2017-10-05 13:00:00,77.3,77.38,77.26,77.3,10224.0,62.7615,62.8264,62.729,62.7615,10224.0
2017-10-05 13:30:00,77.3,77.32,77.19,77.19,9047.0,62.7615,62.7777,62.6722,62.6722,9047.0
2017-10-05 14:00:00,77.2,77.32,77.13,77.14,26981.0,62.6803,62.7777,62.6235,62.6316,26981.0
2017-10-05 14:30:00,77.15,77.27,77.1,77.2,10930.0,62.6397,62.7371,62.5991,62.6803,10930.0
2017-10-05 15:00:00,77.2,77.35,77.2,77.31,16330.0,62.6803,62.8021,62.6803,62.7696,16330.0
2017-10-05 15:30:00,77.31,77.41,77.22,77.39,40637.0,62.7696,62.8508,62.6965,62.8346,40637.0
2017-10-06 09:30:00,77.54,77.73,77.28,77.64,16087.0,62.9563,63.1106,62.7452,63.0375,16087.0
2017-10-06 10:00:00,77.62,77.68,77.46,77.46,4639.0,63.0213,63.07,62.8914,62.8914,4639.0
2017-10-06 10:30:00,77.5,77.53,77.11,77.12,17007.0,62.9239,62.9482,62.6072,62.6153,17007.0
2017-10-06 11:00:00,77.14,77.2,76.99,77.0,20381.0,62.6316,62.6803,62.5098,62.5179,20381.0
2017-10-06 11:30:00,77.0,77.01,76.67,76.74,11726.0,62.5179,62.526,62.25,62.3068,11726.0
2017-10-06 12:00:00,76.73,76.85,76.67,76.72,13714.0,62.2987,62.3961,62.25,62.2906,13714.0
2017-10-06 12:30:00,76.72,76.84,76.69,76.81,11857.0,62.2906,62.388,62.2662,62.3636,11857.0
2017-10-06 13:00:00,76.84,76.84,76.7,76.82,6755.0,62.388,62.388,62.2743,62.3718,6755.0
2017-10-06 13:30:00,76.79,76.79,76.67,76.75,8083.0,62.3474,62.3474,62.25,62.3149,8083.0
2017-10-06 14:00:00,76.73,76.73,76.59,76.73,10944.0,62.2987,62.2987,62.185,62.2987,10944.0
2017-10-06 14:30:00,76.69,76.82,76.61,76.81,12382.0,62.2662,62.3718,62.2013,62.3636,12382.0
2017-10-06 15:00:00,76.78,76.94,76.78,76.88,13456.0,62.3393,62.4692,62.3393,62.4205,13456.0
2017-10-06 15:30:00,76.87,76.87,76.45,76.7,90228.0,62.4124,62.4124,62.0714,62.2743,90228.0
2017-10-09 09:30:00,76.86,77.0,76.44,76.44,23878.0,62.4042,62.5179,62.0632,62.0632,23878.0
2017-10-09 10:00:00,76.49,76.51,76.35,76.42,12434.0,62.1038,62.1201,61.9902,62.047,12434.0
2017-10-09 10:30:00,76.45,76.47,76.33,76.44,8241.0,62.0714,62.0876,61.9739,62.0632,8241.0
2017-10-09 11:00:00,76.46,76.55,76.4,76.46,5990.0,62.0795,62.1525,62.0308,62.0795,5990.0
2017-10-09 11:30:00,76.46,76.53,76.45,76.51,5051.0,62.0795,62.1363,62.0714,62.1201,5051.0
2017-10-09 12:00:00,76.51,76.52,76.38,76.46,17955.0,62.1201,62.1282,62.0145,62.0795,17955.0
2017-10-09 12:30:00,76.51,76.53,76.4,76.41,7118.0,62.1201,62.1363,62.0308,62.0389,7118.0
2017-10-09 13:00:00,76.42,76.6,76.4,76.56,7654.0,62.047,62.1931,62.0308,62.1607,7654.0
2017-10-09 13:30:00,76.57,76.66,76.55,76.6,8229.0,62.1688,62.2419,62.1525,62.1931,8229.0
2017-10-09 14:00:00,76.61,76.64,76.51,76.54,7774.0,62.2013,62.2256,62.1201,62.1444,7774.0
2017-10-09 14:30:00,76.54,76.58,76.46,76.47,6573.0,62.1444,62.1769,62.0795,62.0876,6573.0
2017-10-09 15:00:00,76.47,76.49,76.28,76.36,14696.0,62.0876,62.1038,61.9333,61.9983,14696.0
2017-10-09 15:30:00,76.36,76.39,76.25,76.36,48935.0,61.9983,62.0226,61.909,61.9983,48935.0
2017-10-10 09:30:00,76.26,76.9,76.26,76.84,21756.0,61.9171,62.4367,61.9171,62.388,21756.0
2017-10-10 10:00:00,76.87,76.88,76.58,76.58,13354.0,62.4124,62.4205,62.1769,62.1769,13354.0
2017-10-10 10:30:00,76.64,76.76,76.56,76.68,11460.0,62.2256,62.323,62.1607,62.2581,11460.0
2017-10-10 11:00:00,76.68,76.8,76.64,76.8,9119.0,62.2581,62.3555,62.2256,62.3555,9119.0
2017-10-10 11:30:00,76.8,76.84,76.66,76.71,8735.0,62.3555,62.388,62.2419,62.2825,8735.0
2017-10-10 12:00:00,76.7,76.92,76.67,76.92,9817.0,62.2743,62.453,62.25,62.453,9817.0
2017-10-10 12:30:00,76.91,77.09,76.88,77.07,8767.0,62.4448,62.591,62.4205,62.5747,8767.0
2017-10-10 13:00:00,77.06,77.13,77.05,77.08,9985.0,62.5666,62.6235,62.5585,62.5829,9985.0
2017-10-10 13:30:00,77.07,77.12,76.97,77.06,10008.0,62.5747,62.6153,62.4936,62.5666,10008.0
2017-10-10 14:00:00,77.03,77.08,76.99,77.06,10882.0,62.5423,62.5829,62.5098,62.5666,10882.0
2017-10-10 14:30:00,77.06,77.06,76.86,76.86,9263.0,62.5666,62.5666,62.4042,62.4042,9263.0
2017-10-10 15:00:00,76.86,77.03,76.86,76.99,17139.0,62.4042,62.5423,62.4042,62.5098,17139.0
2017-10-10 15:30:00,76.99,77.19,76.94,77.11,52339.0,62.5098,62.6722,62.4692,62.6072,52339.0
2017-10-11 09:30:00,77.07,77.23,76.8,77.11,20209.0,62.5747,62.7046,62.3555,62.6072,20209.0
2017-10-11 10:00:00,77.12,77.14,76.74,76.8,18613.0,62.6153,62.6316,62.3068,62.3555,18613.0
2017-10-11 10:30:00,76.75,76.89,76.63,76.68,10601.0,62.3149,62.4286,62.2175,62.2581,10601.0
2017-10-11 11:00:00,76.67,77.03,76.64,77.01,12812.0,62.25,62.5423,62.2256,62.526,12812.0
2017-10-11 11:30:00,77.0,77.06,76.96,76.96,6184.0,62.5179,62.5666,62.4854,62.4854,6184.0
2017-10-11 12:00:00,76.97,77.08,76.93,77.05,10302.0,62.4936,62.5829,62.4611,62.5585,10302.0
2017-10-11 12:30:00,77.04,77.07,76.94,76.94,6526.0,62.5504,62.5747,62.4692,62.4692,6526.0
2017-10-11 13:00:00,76.93,77.0,76.91,76.95,17919.0,62.4611,62.5179,62.4448,62.4773,17919.0
2017-10-11 13:30:00,76.95,76.98,76.8,76.81,15664.0,62.4773,62.5017,62.3555,62.3636,15664.0
2017-10-11 14:00:00,76.83,76.92,76.78,76.81,16440.0,62.3799,62.453,62.3393,62.3636,16440.0
2017-10-11 14:30:00,76.79,76.88,76.72,76.88,17746.0,62.3474,62.4205,62.2906,62.4205,17746.0
2017-10-11 15:00:00,76.89,76.98,76.89,76.93,11237.0,62.4286,62.5017,62.4286,62.4611,11237.0
2017-10-11 15:30:00,76.93,77.02,76.85,76.93,47036.0,62.4611,62.5341,62.3961,62.4611,47036.0
2017-10-12 09:30:00,76.79,76.9,76.12,76.2,37774.0,62.3474,62.4367,61.8034,61.8684,37774.0
2017-10-12 10:00:00,76.23,76.33,75.98,76.01,17471.0,61.8927,61.9739,61.6897,61.7141,17471.0
2017-10-12 10:30:00,76.05,76.18,76.05,76.13,9997.0,61.7466,61.8521,61.7466,61.8115,9997.0
2017-10-12 11:00:00,76.1,76.1,75.81,75.94,53883.0,61.7872,61.7872,61.5517,61.6573,53883.0
2017-10-12 11:30:00,75.95,75.97,75.65,75.67,28500.0,61.6654,61.6816,61.4218,61.4381,28500.0
2017-10-12 12:00:00,75.66,75.75,75.53,75.66,21290.0,61.4299,61.503,61.3244,61.4299,21290.0
2017-10-12 12:30:00,75.68,75.8,75.63,75.8,9264.0,61.4462,61.5436,61.4056,61.5436,9264.0
2017-10-12 13:00:00,75.75,75.86,75.73,75.86,8038.0,61.503,61.5923,61.4868,61.5923,8038.0
2017-10-12 13:30:00,75.86,76.01,75.84,75.94,9076.0,61.5923,61.7141,61.5761,61.6573,9076.0
2017-10-12 14:00:00,75.94,75.96,75.83,75.92,17392.0,61.6573,61.6735,61.568,61.641,17392.0
2017-10-12 14:30:00,75.94,75.97,75.86,75.91,13347.0,61.6573,61.6816,61.5923,61.6329,13347.0
2017-10-12 15:00:00,75.87,76.02,75.87,75.93,14586.0,61.6004,61.7222,61.6004,61.6492,14586.0
2017-10-12 15:30:00,75.92,76.0,75.84,75.93,77134.0,61.641,61.706,61.5761,61.6492,77134.0
2017-10-13 09:30:00,75.94,76.17,75.77,76.16,15072.0,61.6573,61.844,61.5192,61.8359,15072.0
2017-10-13 10:00:00,76.11,76.77,76.11,76.74,18118.0,61.7953,62.3312,61.7953,62.3068,18118.0
2017-10-13 10:30:00,76.76,76.99,76.76,76.81,14235.0,62.323,62.5098,62.323,62.3636,14235.0
2017-10-13 11:00:00,76.85,77.06,76.74,77.04,12544.0,62.3961,62.5666,62.3068,62.5504,12544.0
2017-10-13 11:30:00,77.0,77.0,76.73,76.73,9962.0,62.5179,62.5179,62.2987,62.2987,9962.0
2017-10-13 12:00:00,76.72,76.86,76.72,76.79,7492.0,62.2906,62.4042,62.2906,62.3474,7492.0
2017-10-13 12:30:00,76.76,76.77,76.67,76.71,7787.0,62.323,62.3312,62.25,62.2825,7787.0
2017-10-13 13:00:00,76.71,76.83,76.71,76.76,9851.0,62.2825,62.3799,62.2825,62.323,9851.0
2017-10-13 13:30:00,76.78,76.78,76.68,76.71,6280.0,62.3393,62.3393,62.2581,62.2825,6280.0
2017-10-13 14:00:00,76.69,76.74,76.45,76.45,11879.0,62.2662,62.3068,62.0714,62.0714,11879.0
2017-10-13 14:30:00,76.46,76.56,76.45,76.47,13620.0,62.0795,62.1607,62.0714,62.0876,13620.0
2017-10-13 15:00:00,76.46,76.53,76.4,76.47,12610.0,62.0795,62.1363,62.0308,62.0876,12610.0
2017-10-13 15:30:00,76.45,76.6,76.39,76.47,70190.0,62.0714,62.1931,62.0226,62.0876,70190.0
2017-10-16 09:30:00,76.7,77.29,76.66,76.97,55301.0,62.2743,62.7534,62.2419,62.4936,55301.0
2017-10-16 10:00:00,76.93,76.98,76.78,76.9,14392.0,62.4611,62.5017,62.3393,62.4367,14392.0
2017-10-16 10:30:00,76.92,76.92,76.53,76.57,11775.0,62.453,62.453,62.1363,62.1688,11775.0
2017-10-16 11:00:00,76.61,76.63,76.52,76.54,19857.0,62.2013,62.2175,62.1282,62.1444,19857.0
2017-10-16 11:30:00,76.53,76.55,76.14,76.19,9302.0,62.1363,62.1525,61.8197,61.8603,9302.0
2017-10-16 12:00:00,76.2,76.34,76.19,76.25,11159.0,61.8684,61.982,61.8603,61.909,11159.0
2017-10-16 12:30:00,76.25,76.28,76.16,76.21,10137.0,61.909,61.9333,61.8359,61.8765,10137.0
2017-10-16 13:00:00,76.24,76.37,76.23,76.26,15455.0,61.9008,62.0064,61.8927,61.9171,15455.0
2017-10-16 13:30:00,76.32,76.39,76.27,76.27,10180.0,61.9658,62.0226,61.9252,61.9252,10180.0
2017-10-16 14:00:00,76.3,76.34,76.16,76.26,17493.0,61.9496,61.982,61.8359,61.9171,17493.0
2017-10-16 14:30:00,76.27,76.46,76.21,76.37,24644.0,61.9252,62.0795,61.8765,62.0064,24644.0
2017-10-16 15:00:00,76.39,76.39,76.13,76.28,29463.0,62.0226,62.0226,61.8115,61.9333,29463.0
2017-10-16 15:30:00,76.27,76.45,76.27,76.41,63702.0,61.9252,62.0714,61.9252,62.0389,63702.0
2017-10-17 09:30:00,76.51,76.52,76.02,76.15,13919.0,62.1201,62.1282,61.7222,61.8278,13919.0
2017-10-17 10:00:00,76.16,76.36,76.07,76.14,14986.0,61.8359,61.9983,61.7628,61.8197,14986.0
2017-10-17 10:30:00,76.12,76.18,75.94,76.05,8365.0,61.8034,61.8521,61.6573,61.7466,8365.0
2017-10-17 11:00:00,76.06,76.28,76.06,76.12,7106.0,61.7547,61.9333,61.7547,61.8034,7106.0
2017-10-17 11:30:00,76.15,76.16,76.02,76.05,8606.0,61.8278,61.8359,61.7222,61.7466,8606.0
2017-10-17 12:00:00,76.05,76.11,75.98,76.01,6636.0,61.7466,61.7953,61.6897,61.7141,6636.0
2017-10-17 12:30:00,75.99,76.03,75.92,76.02,6419.0,61.6979,61.7303,61.641,61.7222,6419.0
2017-10-17 13:00:00,76.02,76.1,75.94,76.0,8264.0,61.7222,61.7872,61.6573,61.706,8264.0
2017-10-17 13:30:00,75.92,75.96,75.82,75.89,12498.0,61.641,61.6735,61.5598,61.6167,12498.0
2017-10-17 14:00:00,75.9,76.02,75.87,75.96,7785.0,61.6248,61.7222,61.6004,61.6735,7785.0
2017-10-17 14:30:00,75.95,76.02,75.87,75.91,12835.0,61.6654,61.7222,61.6004,61.6329,12835.0
2017-10-17 15:00:00,75.94,75.94,75.78,75.85,21273.0,61.6573,61.6573,61.5274,61.5842,21273.0
2017-10-17 15:30:00,75.85,75.99,75.78,75.95,53334.0,61.5842,61.6979,61.5274,61.6654,53334.0
2017-10-18 09:30:00,76.11,76.24,75.69,75.95,12902.0,61.7953,61.9008,61.4543,61.6654,12902.0
2017-10-18 10:00:00,75.97,76.14,75.84,75.91,9574.0,61.6816,61.8197,61.5761,61.6329,9574.0
2017-10-18 10:30:00,75.88,76.09,75.88,76.09,8127.0,61.6086,61.7791,61.6086,61.7791,8127.0
2017-10-18 11:00:00,76.09,76.14,75.84,75.84,19756.0,61.7791,61.8197,61.5761,61.5761,19756.0
2017-10-18 11:30:00,75.86,75.9,75.8,75.83,12166.0,61.5923,61.6248,61.5436,61.568,12166.0
2017-10-18 12:00:00,75.87,76.01,75.82,76.01,9775.0,61.6004,61.7141,61.5598,61.7141,9775.0
2017-10-18 12:30:00,75.98,76.01,75.91,75.91,7900.0,61.6897,61.7141,61.6329,61.6329,7900.0
2017-10-18 13:00:00,75.93,76.2,75.91,76.13,20842.0,61.6492,61.8684,61.6329,61.8115,20842.0
2017-10-18 13:30:00,76.19,76.19,76.0,76.0,12730.0,61.8603,61.8603,61.706,61.706,12730.0
2017-10-18 14:00:00,76.02,76.21,75.99,76.15,16054.0,61.7222,61.8765,61.6979,61.8278,16054.0
2017-10-18 14:30:00,76.12,76.12,75.93,75.94,17140.0,61.8034,61.8034,61.6492,61.6573,17140.0
2017-10-18 15:00:00,75.92,76.05,75.9,76.02,20089.0,61.641,61.7466,61.6248,61.7222,20089.0
2017-10-18 15:30:00,76.02,76.18,75.97,76.0,57729.0,61.7222,61.8521,61.6816,61.706,57729.0
2017-10-19 09:30:00,75.75,76.22,75.62,75.71,80088.0,61.503,61.8846,61.3975,61.4705,80088.0
2017-10-19 10:00:00,75.74,75.93,75.6,75.68,33909.0,61.4949,61.6492,61.3812,61.4462,33909.0
2017-10-19 10:30:00,75.74,75.79,75.49,75.65,11442.0,61.4949,61.5355,61.2919,61.4218,11442.0
2017-10-19 11:00:00,75.7,75.76,75.62,75.68,7989.0,61.4624,61.5111,61.3975,61.4462,7989.0
2017-10-19 11:30:00,75.63,75.74,75.53,75.71,9606.0,61.4056,61.4949,61.3244,61.4705,9606.0
2017-10-19 12:00:00,75.71,75.93,75.69,75.92,9967.0,61.4705,61.6492,61.4543,61.641,9967.0
2017-10-19 12:30:00,75.97,76.08,75.9,75.98,7626.0,61.6816,61.7709,61.6248,61.6897,7626.0
2017-10-19 13:00:00,76.0,76.15,75.98,76.02,10619.0,61.706,61.8278,61.6897,61.7222,10619.0
2017-10-19 13:30:00,76.02,76.05,75.92,75.99,27365.0,61.7222,61.7466,61.641,61.6979,27365.0
2017-10-19 14:00:00,75.99,76.16,75.98,76.02,34788.0,61.6979,61.8359,61.6897,61.7222,34788.0
2017-10-19 14:30:00,76.01,76.19,75.96,76.19,34170.0,61.7141,61.8603,61.6735,61.8603,34170.0
2017-10-19 15:00:00,76.19,76.26,76.14,76.15,19504.0,61.8603,61.9171,61.8197,61.8278,19504.0
2017-10-19 15:30:00,76.14,76.24,76.09,76.19,113082.0,61.8197,61.9008,61.7791,61.8603,113082.0
2017-10-20 09:30:00,76.64,76.75,76.22,76.34,43050.0,62.2256,62.3149,61.8846,61.982,43050.0
2017-10-20 10:00:00,76.35,76.36,76.15,76.16,11459.0,61.9902,61.9983,61.8278,61.8359,11459.0
2017-10-20 10:30:00,76.13,76.14,75.93,75.93,12326.0,61.8115,61.8197,61.6492,61.6492,12326.0
2017-10-20 11:00:00,75.94,76.04,75.92,75.97,13602.0,61.6573,61.7385,61.641,61.6816,13602.0
2017-10-20 11:30:00,76.0,76.3,75.97,76.28,10316.0,61.706,61.9496,61.6816,61.9333,10316.0
2017-10-20 12:00:00,76.2,76.23,76.11,76.14,15766.0,61.8684,61.8927,61.7953,61.8197,15766.0
2017-10-20 12:30:00,76.17,76.26,76.12,76.12,16485.0,61.844,61.9171,61.8034,61.8034,16485.0
2017-10-20 13:00:00,76.12,76.2,76.09,76.11,14083.0,61.8034,61.8684,61.7791,61.7953,14083.0
2017-10-20 13:30:00,76.11,76.17,76.06,76.08,34905.0,61.7953,61.844,61.7547,61.7709,34905.0
2017-10-20 14:00:00,76.07,76.21,75.98,76.17,88665.0,61.7628,61.8765,61.6897,61.844,88665.0
2017-10-20 14:30:00,76.21,76.4,76.18,76.27,27976.0,61.8765,62.0308,61.8521,61.9252,27976.0
2017-10-20 15:00:00,76.3,76.37,76.27,76.3,23544.0,61.9496,62.0064,61.9252,61.9496,23544.0
2017-10-20 15:30:00,76.33,76.58,76.33,76.44,95022.0,61.9739,62.1769,61.9739,62.0632,95022.0
2017-10-23 09:30:00,76.56,76.56,76.17,76.4,14531.0,62.1607,62.1607,61.844,62.0308,14531.0
2017-10-23 10:00:00,76.36,76.54,76.16,76.2,5989.0,61.9983,62.1444,61.8359,61.8684,5989.0
2017-10-23 10:30:00,76.23,76.29,76.05,76.19,13657.0,61.8927,61.9414,61.7466,61.8603,13657.0
2017-10-23 11:00:00,76.21,76.21,76.08,76.16,7761.0,61.8765,61.8765,61.7709,61.8359,7761.0
2017-10-23 11:30:00,76.18,76.23,76.12,76.17,7491.0,61.8521,61.8927,61.8034,61.844,7491.0
2017-10-23 12:00:00,76.13,76.13,75.89,76.0,10382.0,61.8115,61.8115,61.6167,61.706,10382.0
2017-10-23 12:30:00,76.0,76.05,75.93,76.01,6813.0,61.706,61.7466,61.6492,61.7141,6813.0
2017-10-23 13:00:00,76.0,76.01,75.91,75.91,5743.0,61.706,61.7141,61.6329,61.6329,5743.0
2017-10-23 13:30:00,75.94,75.94,75.85,75.94,7264.0,61.6573,61.6573,61.5842,61.6573,7264.0
2017-10-23 14:00:00,75.93,75.98,75.83,75.9,14891.0,61.6492,61.6897,61.568,61.6248,14891.0
2017-10-23 14:30:00,75.87,76.05,75.83,76.05,11768.0,61.6004,61.7466,61.568,61.7466,11768.0
2017-10-23 15:00:00,76.05,76.13,75.98,76.08,11302.0,61.7466,61.8115,61.6897,61.7709,11302.0
2017-10-23 15:30:00,76.07,76.17,76.03,76.12,51831.0,61.7628,61.844,61.7303,61.8034,51831.0
2017-10-24 09:30:00,76.17,76.39,76.0,76.08,14122.0,61.844,62.0226,61.706,61.7709,14122.0
2017-10-24 10:00:00,76.07,76.13,75.9,75.9,11550.0,61.7628,61.8115,61.6248,61.6248,11550.0
2017-10-24 10:30:00,75.88,76.07,75.87,75.97,175045.0,61.6086,61.7628,61.6004,61.6816,175045.0
2017-10-24 11:00:00,75.97,75.99,75.81,75.84,14699.0,61.6816,61.6979,61.5517,61.5761,14699.0
2017-10-24 11:30:00,75.85,75.94,75.84,75.88,7294.0,61.5842,61.6573,61.5761,61.6086,7294.0
2017-10-24 12:00:00,75.9,76.03,75.79,76.03,16078.0,61.6248,61.7303,61.5355,61.7303,16078.0
2017-10-24 12:30:00,76.02,76.03,75.91,75.95,9183.0,61.7222,61.7303,61.6329,61.6654,9183.0
2017-10-24 13:00:00,75.95,75.98,75.86,75.86,18347.0,61.6654,61.6897,61.5923,61.5923,18347.0
2017-10-24 13:30:00,75.86,76.01,75.73,75.93,60620.0,61.5923,61.7141,61.4868,61.6492,60620.0
2017-10-24 14:00:00,75.92,76.13,75.89,76.1,15488.0,61.641,61.8115,61.6167,61.7872,15488.0
2017-10-24 14:30:00,76.11,76.21,76.09,76.18,16820.0,61.7953,61.8765,61.7791,61.8521,16820.0
2017-10-24 15:00:00,76.18,76.28,76.09,76.26,27315.0,61.8521,61.9333,61.7791,61.9171,27315.0
2017-10-24 15:30:00,76.26,76.35,76.14,76.28,84311.0,61.9171,61.9902,61.8197,61.9333,84311.0
2017-10-25 09:30:00,76.18,76.21,75.9,76.14,12479.0,61.8521,61.8765,61.6248,61.8197,12479.0
2017-10-25 10:00:00,76.11,76.15,75.57,75.57,7805.0,61.7953,61.8278,61.3569,61.3569,7805.0
2017-10-25 10:30:00,75.66,75.86,75.47,75.63,12779.0,61.4299,61.5923,61.2757,61.4056,12779.0
2017-10-25 11:00:00,75.58,75.65,75.38,75.57,16847.0,61.365,61.4218,61.2026,61.3569,16847.0
2017-10-25 11:30:00,75.62,75.71,75.51,75.51,5005.0,61.3975,61.4705,61.3081,61.3081,5005.0
2017-10-25 12:00:00,75.48,75.54,75.34,75.44,7082.0,61.2838,61.3325,61.1701,61.2513,7082.0
2017-10-25 12:30:00,75.39,75.5,75.28,75.34,12591.0,61.2107,61.3,61.1214,61.1701,12591.0
2017-10-25 13:00:00,75.34,75.45,75.29,75.42,5711.0,61.1701,61.2594,61.1295,61.2351,5711.0
2017-10-25 13:30:00,75.43,75.7,75.4,75.69,20082.0,61.2432,61.4624,61.2188,61.4543,20082.0
2017-10-25 14:00:00,75.7,75.85,75.67,75.83,11789.0,61.4624,61.5842,61.4381,61.568,11789.0
2017-10-25 14:30:00,75.84,75.86,75.63,75.69,8365.0,61.5761,61.5923,61.4056,61.4543,8365.0
2017-10-25 15:00:00,75.69,75.92,75.67,75.89,17175.0,61.4543,61.641,61.4381,61.6167,17175.0
2017-10-25 15:30:00,75.85,75.89,75.61,75.76,48624.0,61.5842,61.6167,61.3893,61.5111,48624.0
2017-10-26 09:30:00,75.99,76.51,75.69,75.81,19104.0,61.6979,62.1201,61.4543,61.5517,19104.0
2017-10-26 10:00:00,75.77,75.8,75.62,75.69,13729.0,61.5192,61.5436,61.3975,61.4543,13729.0
2017-10-26 10:30:00,75.7,75.8,75.51,75.78,12402.0,61.4624,61.5436,61.3081,61.5274,12402.0
2017-10-26 11:00:00,75.78,75.84,75.61,75.72,9037.0,61.5274,61.5761,61.3893,61.4786,9037.0
2017-10-26 11:30:00,75.67,75.73,75.47,75.52,9273.0,61.4381,61.4868,61.2757,61.3163,9273.0
2017-10-26 12:00:00,75.56,75.85,75.51,75.8,9214.0,61.3487,61.5842,61.3081,61.5436,9214.0
2017-10-26 12:30:00,75.79,75.8,75.42,75.63,11178.0,61.5355,61.5436,61.2351,61.4056,11178.0
2017-10-26 13:00:00,75.63,75.74,75.49,75.72,24457.0,61.4056,61.4949,61.2919,61.4786,24457.0
2017-10-26 13:30:00,75.72,75.8,75.69,75.79,10839.0,61.4786,61.5436,61.4543,61.5355,10839.0
2017-10-26 14:00:00,75.8,75.81,75.71,75.81,8192.0,61.5436,61.5517,61.4705,61.5517,8192.0
2017-10-26 14:30:00,75.79,75.91,75.79,75.83,15277.0,61.5355,61.6329,61.5355,61.568,15277.0
2017-10-26 15:00:00,75.85,76.01,75.85,76.01,19549.0,61.5842,61.7141,61.5842,61.7141,19549.0
2017-10-26 15:30:00,75.99,76.23,75.76,75.98,103119.0,61.6979,61.8927,61.5111,61.6897,103119.0
2017-10-27 09:30:00,74.96,76.08,73.55,73.84,42699.0,60.8616,61.7709,59.7168,59.9522,42699.0
2017-10-27 10:00:00,73.73,74.04,73.12,73.61,45516.0,59.8629,60.1146,59.3677,59.7655,45516.0
2017-10-27 10:30:00,73.8,73.98,73.08,73.19,68619.0,59.9198,60.0659,59.3352,59.4245,68619.0
2017-10-27 11:00:00,73.21,73.96,73.21,73.22,40962.0,59.4407,60.0497,59.4407,59.4488,40962.0
2017-10-27 11:30:00,73.21,73.46,72.81,72.81,55639.0,59.4407,59.6437,59.116,59.116,55639.0
2017-10-27 12:00:00,72.88,73.0,72.42,72.68,28163.0,59.1728,59.2702,58.7993,59.0104,28163.0
2017-10-27 12:30:00,72.65,72.94,72.56,72.71,23993.0,58.9861,59.2215,58.913,59.0348,23993.0
2017-10-27 13:00:00,72.72,72.82,72.4,72.75,55016.0,59.0429,59.1241,58.7831,59.0672,55016.0
2017-10-27 13:30:00,72.78,72.78,72.04,72.14,35419.0,59.0916,59.0916,58.4908,58.572,35419.0
2017-10-27 14:00:00,72.12,72.36,72.02,72.22,35619.0,58.5557,58.7506,58.4745,58.6369,35619.0
2017-10-27 14:30:00,72.27,72.32,71.75,71.78,33532.0,58.6775,58.7181,58.2553,58.2797,33532.0
2017-10-27 15:00:00,71.76,71.91,71.29,71.45,63689.0,58.2634,58.3852,57.8818,58.0117,63689.0
2017-10-27 15:30:00,71.45,71.46,70.5,71.04,333752.0,58.0117,58.0199,57.2404,57.6789,333752.0
2017-10-30 09:30:00,70.79,71.28,70.61,71.23,59501.0,57.4759,57.8737,57.3297,57.8331,59501.0
2017-10-30 10:00:00,71.27,71.6,71.24,71.41,29181.0,57.8656,58.1335,57.8412,57.9793,29181.0
2017-10-30 10:30:00,71.43,71.57,71.33,71.52,18394.0,57.9955,58.1092,57.9143,58.0686,18394.0
2017-10-30 11:00:00,71.52,71.52,71.28,71.28,21649.0,58.0686,58.0686,57.8737,57.8737,21649.0
2017-10-30 11:30:00,71.32,71.41,71.03,71.16,25640.0,57.9062,57.9793,57.6707,57.7763,25640.0
2017-10-30 12:00:00,71.19,71.2,70.75,70.75,19000.0,57.8006,57.8088,57.4434,57.4434,19000.0
2017-10-30 12:30:00,70.81,70.93,70.72,70.84,20414.0,57.4921,57.5895,57.419,57.5165,20414.0
2017-10-30 13:00:00,70.8,70.81,70.59,70.66,19476.0,57.484,57.4921,57.3135,57.3703,19476.0
2017-10-30 13:30:00,70.71,70.78,70.65,70.67,20566.0,57.4109,57.4678,57.3622,57.3784,20566.0
2017-10-30 14:00:00,70.67,70.77,70.61,70.68,32874.0,57.3784,57.4596,57.3297,57.3866,32874.0
2017-10-30 14:30:00,70.69,70.74,70.58,70.58,22343.0,57.3947,57.4353,57.3054,57.3054,22343.0
2017-10-30 15:00:00,70.58,70.6,70.44,70.5,39524.0,57.3054,57.3216,57.1917,57.2404,39524.0
2017-10-30 15:30:00,70.48,70.5,70.28,70.42,102436.0,57.2242,57.2404,57.0618,57.1755,102436.0
2017-10-31 09:30:00,70.27,70.69,70.27,70.53,23534.0,57.0537,57.3947,57.0537,57.2648,23534.0
2017-10-31 10:00:00,70.55,70.65,70.15,70.35,25897.0,57.281,57.3622,56.9562,57.1186,25897.0
2017-10-31 10:30:00,70.32,70.39,70.21,70.39,14735.0,57.0943,57.1511,57.005,57.1511,14735.0
2017-10-31 11:00:00,70.39,70.39,70.18,70.26,24492.0,57.1511,57.1511,56.9806,57.0456,24492.0
2017-10-31 11:30:00,70.25,70.29,70.1,70.25,22592.0,57.0374,57.0699,56.9157,57.0374,22592.0
2017-10-31 12:00:00,70.27,70.4,70.26,70.26,17639.0,57.0537,57.1592,57.0456,57.0456,17639.0
2017-10-31 12:30:00,70.26,70.31,70.13,70.13,18166.0,57.0456,57.0862,56.94,56.94,18166.0
2017-10-31 13:00:00,70.12,70.31,70.09,70.23,23359.0,56.9319,57.0862,56.9075,57.0212,23359.0
2017-10-31 13:30:00,70.25,70.36,70.24,70.3,14501.0,57.0374,57.1268,57.0293,57.078,14501.0
2017-10-31 14:00:00,70.29,70.31,70.14,70.3,21103.0,57.0699,57.0862,56.9481,57.078,21103.0
2017-10-31 14:30:00,70.31,70.32,70.22,70.29,28718.0,57.0862,57.0943,57.0131,57.0699,28718.0
2017-10-31 15:00:00,70.27,70.38,70.23,70.25,34848.0,57.0537,57.143,57.0212,57.0374,34848.0
2017-10-31 15:30:00,70.23,70.29,70.07,70.17,109404.0,57.0212,57.0699,56.8913,56.9725,109404.0
2017-11-01 09:30:00,70.26,71.12,70.23,70.83,48435.0,57.0456,57.7438,57.0212,57.5084,48435.0
2017-11-01 10:00:00,70.86,70.86,70.3,70.3,17435.0,57.5327,57.5327,57.078,57.078,17435.0
2017-11-01 10:30:00,70.25,70.66,70.21,70.56,26544.0,57.0374,57.3703,57.005,57.2891,26544.0
2017-11-01 11:00:00,70.59,70.67,70.47,70.6,34713.0,57.3135,57.3784,57.2161,57.3216,34713.0
2017-11-01 11:30:00,70.62,70.71,70.52,70.66,19380.0,57.3379,57.4109,57.2567,57.3703,19380.0
2017-11-01 12:00:00,70.68,70.68,70.45,70.51,20987.0,57.3866,57.3866,57.1998,57.2485,20987.0
2017-11-01 12:30:00,70.48,70.66,70.47,70.65,16782.0,57.2242,57.3703,57.2161,57.3622,16782.0
2017-11-01 13:00:00,70.65,70.77,70.61,70.74,17187.0,57.3622,57.4596,57.3297,57.4353,17187.0
2017-11-01 13:30:00,70.73,70.96,70.5,70.96,18958.0,57.4272,57.6139,57.2404,57.6139,18958.0
2017-11-01 14:00:00,70.85,70.94,70.74,70.84,24867.0,57.5246,57.5977,57.4353,57.5165,24867.0
2017-11-01 14:30:00,70.85,70.96,70.82,70.88,14765.0,57.5246,57.6139,57.5002,57.549,14765.0
2017-11-01 15:00:00,70.91,70.91,70.67,70.73,24104.0,57.5733,57.5733,57.3784,57.4272,24104.0
2017-11-01 15:30:00,70.75,70.8,70.57,70.71,70884.0,57.4434,57.484,57.2973,57.4109,70884.0
2017-11-02 09:30:00,70.78,71.35,70.73,71.13,23605.0,57.4678,57.9306,57.4272,57.7519,23605.0
2017-11-02 10:00:00,71.11,71.23,70.75,70.89,24266.0,57.7357,57.8331,57.4434,57.5571,24266.0
2017-11-02 10:30:00,70.86,71.16,70.78,71.12,28460.0,57.5327,57.7763,57.4678,57.7438,28460.0
2017-11-02 11:00:00,71.1,71.31,71.04,71.22,33776.0,57.7276,57.8981,57.6789,57.825,33776.0
2017-11-02 11:30:00,71.2,72.05,71.2,72.05,56332.0,57.8088,58.4989,57.8088,58.4989,56332.0
2017-11-02 12:00:00,72.05,72.41,71.91,72.02,56411.0,58.4989,58.7912,58.3852,58.4745,56411.0
2017-11-02 12:30:00,71.96,72.19,71.96,72.15,22990.0,58.4258,58.6126,58.4258,58.5801,22990.0
2017-11-02 13:00:00,72.12,72.12,71.86,71.95,32688.0,58.5557,58.5557,58.3446,58.4177,32688.0
2017-11-02 13:30:00,71.93,72.13,71.92,72.09,45393.0,58.4015,58.5639,58.3933,58.5314,45393.0
2017-11-02 14:00:00,72.09,72.09,71.93,71.98,55985.0,58.5314,58.5314,58.4015,58.4421,55985.0
2017-11-02 14:30:00,72.0,72.0,71.34,71.77,109106.0,58.4583,58.4583,57.9224,58.2716,109106.0
2017-11-02 15:00:00,71.76,72.04,71.72,72.01,69489.0,58.2634,58.4908,58.231,58.4664,69489.0
2017-11-02 15:30:00,72.0,72.61,71.98,72.55,194214.0,58.4583,58.9536,58.4421,58.9049,194214.0
2017-11-03 09:30:00,72.46,72.54,72.05,72.14,35956.0,58.8318,58.8967,58.4989,58.572,35956.0
2017-11-03 10:00:00,72.15,72.31,72.12,72.14,50443.0,58.5801,58.71,58.5557,58.572,50443.0
2017-11-03 10:30:00,72.11,72.18,71.77,71.93,58087.0,58.5476,58.6044,58.2716,58.4015,58087.0
2017-11-03 11:00:00,71.93,72.29,71.92,72.26,35876.0,58.4015,58.6938,58.3933,58.6694,35876.0
2017-11-03 11:30:00,72.24,72.62,72.21,72.58,61824.0,58.6532,58.9617,58.6288,58.9292,61824.0
2017-11-03 12:00:00,72.58,72.73,72.5,72.55,30055.0,58.9292,59.051,58.8643,58.9049,30055.0
2017-11-03 12:30:00,72.55,72.76,72.54,72.63,20621.0,58.9049,59.0754,58.8967,58.9698,20621.0
2017-11-03 13:00:00,72.64,72.66,72.52,72.62,26146.0,58.9779,58.9942,58.8805,58.9617,26146.0
2017-11-03 13:30:00,72.6,72.82,72.5,72.82,34714.0,58.9455,59.1241,58.8643,59.1241,34714.0
2017-11-03 14:00:00,72.81,72.9,72.7,72.87,41651.0,59.116,59.189,59.0266,59.1647,41651.0
2017-11-03 14:30:00,72.87,72.92,72.6,72.71,33165.0,59.1647,59.2053,58.9455,59.0348,33165.0
2017-11-03 15:00:00,72.7,72.85,72.62,72.78,61329.0,59.0266,59.1484,58.9617,59.0916,61329.0
2017-11-03 15:30:00,72.79,72.83,72.45,72.56,124163.0,59.0997,59.1322,58.8237,58.913,124163.0
2017-11-06 09:30:00,72.34,72.71,72.06,72.71,22396.0,58.7344,59.0348,58.507,59.0348,22396.0
2017-11-06 10:00:00,72.75,73.03,72.74,72.98,21896.0,59.0672,59.2946,59.0591,59.254,21896.0
2017-11-06 10:30:00,72.99,73.26,72.96,73.23,33043.0,59.2621,59.4813,59.2377,59.457,33043.0
2017-11-06 11:00:00,73.24,73.24,73.02,73.07,34101.0,59.4651,59.4651,59.2865,59.3271,34101.0
2017-11-06 11:30:00,73.1,73.33,73.08,73.32,18890.0,59.3514,59.5382,59.3352,59.53,18890.0
2017-11-06 12:00:00,73.3,73.33,73.15,73.31,17578.0,59.5138,59.5382,59.392,59.5219,17578.0
2017-11-06 12:30:00,73.31,73.4,73.27,73.39,12278.0,59.5219,59.595,59.4894,59.5869,12278.0
2017-11-06 13:00:00,73.35,73.5,73.29,73.5,19605.0,59.5544,59.6762,59.5057,59.6762,19605.0
2017-11-06 13:30:00,73.5,73.63,73.5,73.52,20296.0,59.6762,59.7817,59.6762,59.6924,20296.0
2017-11-06 14:00:00,73.52,73.64,73.47,73.62,31606.0,59.6924,59.7899,59.6518,59.7736,31606.0
2017-11-06 14:30:00,73.59,73.67,73.54,73.56,22682.0,59.7493,59.8142,59.7087,59.7249,22682.0
2017-11-06 15:00:00,73.57,73.58,73.21,73.27,27329.0,59.733,59.7411,59.4407,59.4894,27329.0
2017-11-06 15:30:00,73.25,73.34,73.21,73.26,57057.0,59.4732,59.5463,59.4407,59.4813,57057.0
2017-11-07 09:30:00,73.06,73.84,73.06,73.83,23592.0,59.3189,59.9522,59.3189,59.9441,23592.0
2017-11-07 10:00:00,73.76,74.07,73.68,73.86,16764.0,59.8873,60.139,59.8223,59.9685,16764.0
2017-11-07 10:30:00,73.83,73.83,73.45,73.59,14159.0,59.9441,59.9441,59.6356,59.7493,14159.0
2017-11-07 11:00:00,73.55,73.58,73.12,73.49,54209.0,59.7168,59.7411,59.3677,59.6681,54209.0
2017-11-07 11:30:00,73.45,73.45,72.86,72.89,14762.0,59.6356,59.6356,59.1566,59.1809,14762.0
2017-11-07 12:00:00,72.92,72.92,72.49,72.71,13312.0,59.2053,59.2053,58.8561,59.0348,13312.0
2017-11-07 12:30:00,72.7,72.88,72.59,72.8,31913.0,59.0266,59.1728,58.9373,59.1078,31913.0
2017-11-07 13:00:00,72.77,73.09,72.77,73.0,35993.0,59.0835,59.3433,59.0835,59.2702,35993.0
2017-11-07 13:30:00,73.0,73.09,72.94,72.97,16061.0,59.2702,59.3433,59.2215,59.2459,16061.0
2017-11-07 14:00:00,72.97,72.97,72.83,72.94,22458.0,59.2459,59.2459,59.1322,59.2215,22458.0
2017-11-07 14:30:00,72.94,73.0,72.67,72.67,9826.0,59.2215,59.2702,59.0023,59.0023,9826.0
2017-11-07 15:00:00,72.68,72.86,72.63,72.66,26310.0,59.0104,59.1566,58.9698,58.9942,26310.0
2017-11-07 15:30:00,72.7,72.92,72.66,72.86,70821.0,59.0266,59.2053,58.9942,59.1566,70821.0
2017-11-08 09:30:00,72.87,73.31,72.69,73.19,30978.0,59.1647,59.5219,59.0185,59.4245,30978.0
2017-11-08 10:00:00,73.19,73.23,72.91,73.06,17676.0,59.4245,59.457,59.1972,59.3189,17676.0
2017-11-08 10:30:00,72.96,73.07,72.74,72.78,12877.0,59.2377,59.3271,59.0591,59.0916,12877.0
2017-11-08 11:00:00,72.8,72.83,72.57,72.65,12190.0,59.1078,59.1322,58.9211,58.9861,12190.0
2017-11-08 11:30:00,72.65,72.75,72.54,72.64,10152.0,58.9861,59.0672,58.8967,58.9779,10152.0
2017-11-08 12:00:00,72.65,72.83,72.62,72.81,6466.0,58.9861,59.1322,58.9617,59.116,6466.0
2017-11-08 12:30:00,72.79,73.06,72.71,72.98,9177.0,59.0997,59.3189,59.0348,59.254,9177.0
2017-11-08 13:00:00,72.97,72.97,72.79,72.87,8493.0,59.2459,59.2459,59.0997,59.1647,8493.0
2017-11-08 13:30:00,72.86,72.88,72.74,72.88,8838.0,59.1566,59.1728,59.0591,59.1728,8838.0
2017-11-08 14:00:00,72.88,72.9,72.72,72.84,16155.0,59.1728,59.189,59.0429,59.1403,16155.0
2017-11-08 14:30:00,72.83,72.85,72.71,72.71,11817.0,59.1322,59.1484,59.0348,59.0348,11817.0
2017-11-08 15:00:00,72.71,72.75,72.55,72.66,22091.0,59.0348,59.0672,58.9049,58.9942,22091.0
2017-11-08 15:30:00,72.65,72.75,72.56,72.7,57553.0,58.9861,59.0672,58.913,59.0266,57553.0
2017-11-09 09:30:00,72.62,73.08,72.62,72.92,21745.0,58.9617,59.3352,58.9617,59.2053,21745.0
2017-11-09 10:00:00,72.93,73.26,72.93,73.07,7240.0,59.2134,59.4813,59.2134,59.3271,7240.0
2017-11-09 10:30:00,73.01,73.09,72.88,73.03,7763.0,59.2783,59.3433,59.1728,59.2946,7763.0
2017-11-09 11:00:00,73.04,73.04,72.65,72.69,17096.0,59.3027,59.3027,58.9861,59.0185,17096.0
2017-11-09 11:30:00,72.64,72.66,72.44,72.52,6273.0,58.9779,58.9942,58.8155,58.8805,6273.0
2017-11-09 12:00:00,72.52,72.55,72.36,72.37,13567.0,58.8805,58.9049,58.7506,58.7587,13567.0
2017-11-09 12:30:00,72.36,72.54,72.36,72.54,13104.0,58.7506,58.8967,58.7506,58.8967,13104.0
2017-11-09 13:00:00,72.57,72.96,72.51,72.96,22289.0,58.9211,59.2377,58.8724,59.2377,22289.0
2017-11-09 13:30:00,72.95,73.08,72.91,73.07,33154.0,59.2296,59.3352,59.1972,59.3271,33154.0
2017-11-09 14:00:00,73.07,73.21,72.98,73.21,42833.0,59.3271,59.4407,59.254,59.4407,42833.0
2017-11-09 14:30:00,73.2,73.27,72.91,72.92,25516.0,59.4326,59.4894,59.1972,59.2053,25516.0
2017-11-09 15:00:00,72.92,73.15,72.84,73.11,19618.0,59.2053,59.392,59.1403,59.3595,19618.0
2017-11-09 15:30:00,73.1,73.19,73.02,73.11,45355.0,59.3514,59.4245,59.2865,59.3595,45355.0
2017-11-10 09:30:00,73.08,73.08,72.63,72.79,17400.0,59.3352,59.3352,58.9698,59.0997,17400.0
2017-11-10 10:00:00,72.81,73.27,72.77,73.17,13457.0,59.116,59.4894,59.0835,59.4083,13457.0
2017-11-10 10:30:00,73.12,73.39,73.1,73.33,12734.0,59.3677,59.5869,59.3514,59.5382,12734.0
2017-11-10 11:00:00,73.33,73.56,73.22,73.55,13761.0,59.5382,59.7249,59.4488,59.7168,13761.0
2017-11-10 11:30:00,73.53,73.86,73.5,73.86,44857.0,59.7005,59.9685,59.6762,59.9685,44857.0
2017-11-10 12:00:00,73.86,73.97,73.67,73.73,8316.0,59.9685,60.0578,59.8142,59.8629,8316.0
2017-11-10 12:30:00,73.68,73.79,73.61,73.67,12790.0,59.8223,59.9116,59.7655,59.8142,12790.0
2017-11-10 13:00:00,73.61,73.75,73.55,73.7,32667.0,59.7655,59.8792,59.7168,59.8386,32667.0
2017-11-10 13:30:00,73.69,73.74,73.6,73.65,18369.0,59.8304,59.871,59.7574,59.798,18369.0
2017-11-10 14:00:00,73.69,73.73,73.6,73.73,24588.0,59.8304,59.8629,59.7574,59.8629,24588.0
2017-11-10 14:30:00,73.71,73.74,73.61,73.68,17478.0,59.8467,59.871,59.7655,59.8223,17478.0
2017-11-10 15:00:00,73.66,73.69,73.58,73.63,26202.0,59.8061,59.8304,59.7411,59.7817,26202.0
2017-11-10 15:30:00,73.62,73.65,73.38,73.41,64879.0,59.7736,59.798,59.5788,59.6031,64879.0
2017-11-13 09:30:00,73.26,73.59,73.01,73.55,20318.0,59.4813,59.7493,59.2783,59.7168,20318.0
2017-11-13 10:00:00,73.55,73.59,73.42,73.43,7938.0,59.7168,59.7493,59.6112,59.6194,7938.0
2017-11-13 10:30:00,73.47,73.58,73.39,73.51,37409.0,59.6518,59.7411,59.5869,59.6843,37409.0
2017-11-13 11:00:00,73.52,73.65,73.43,73.52,50949.0,59.6924,59.798,59.6194,59.6924,50949.0
2017-11-13 11:30:00,73.53,73.65,73.49,73.62,28125.0,59.7005,59.798,59.6681,59.7736,28125.0
2017-11-13 12:00:00,73.59,73.67,73.52,73.52,30228.0,59.7493,59.8142,59.6924,59.6924,30228.0
2017-11-13 12:30:00,73.57,73.57,73.38,73.48,36001.0,59.733,59.733,59.5788,59.6599,36001.0
2017-11-13 13:00:00,73.48,73.5,73.2,73.23,24221.0,59.6599,59.6762,59.4326,59.457,24221.0
2017-11-13 13:30:00,73.25,73.45,73.25,73.37,26126.0,59.4732,59.6356,59.4732,59.5706,26126.0
2017-11-13 14:00:00,73.38,73.4,73.17,73.29,40972.0,59.5788,59.595,59.4083,59.5057,40972.0
2017-11-13 14:30:00,73.28,73.43,73.22,73.25,36478.0,59.4976,59.6194,59.4488,59.4732,36478.0
2017-11-13 15:00:00,73.25,73.37,73.15,73.29,36561.0,59.4732,59.5706,59.392,59.5057,36561.0
2017-11-13 15:30:00,73.29,73.39,73.16,73.29,120325.0,59.5057,59.5869,59.4001,59.5057,120325.0
2017-11-14 09:30:00,73.08,73.24,72.69,73.17,14722.0,59.3352,59.4651,59.0185,59.4083,14722.0
2017-11-14 10:00:00,73.07,73.27,72.92,73.17,26716.0,59.3271,59.4894,59.2053,59.4083,26716.0
2017-11-14 10:30:00,73.17,73.57,73.12,73.56,9360.0,59.4083,59.733,59.3677,59.7249,9360.0
2017-11-14 11:00:00,73.57,73.74,73.48,73.54,12584.0,59.733,59.871,59.6599,59.7087,12584.0
2017-11-14 11:30:00,73.56,73.6,73.4,73.56,16429.0,59.7249,59.7574,59.595,59.7249,16429.0
2017-11-14 12:00:00,73.57,73.78,73.54,73.73,18947.0,59.733,59.9035,59.7087,59.8629,18947.0
2017-11-14 12:30:00,73.72,73.84,73.52,73.6,12556.0,59.8548,59.9522,59.6924,59.7574,12556.0
2017-11-14 13:00:00,73.55,73.71,73.54,73.67,4828.0,59.7168,59.8467,59.7087,59.8142,4828.0
2017-11-14 13:30:00,73.68,73.83,73.67,73.76,14376.0,59.8223,59.9441,59.8142,59.8873,14376.0
2017-11-14 14:00:00,73.78,73.96,73.72,73.96,15951.0,59.9035,60.0497,59.8548,60.0497,15951.0
2017-11-14 14:30:00,73.99,74.12,73.96,74.07,23922.0,60.074,60.1796,60.0497,60.139,23922.0
2017-11-14 15:00:00,74.11,74.13,73.91,74.02,27005.0,60.1715,60.1877,60.0091,60.0984,27005.0
2017-11-14 15:30:00,74.02,74.12,73.84,74.06,81802.0,60.0984,60.1796,59.9522,60.1309,81802.0
2017-11-15 09:30:00,73.94,73.94,73.4,73.72,19219.0,60.0334,60.0334,59.595,59.8548,19219.0
2017-11-15 10:00:00,73.73,74.25,73.73,74.11,10711.0,59.8629,60.2851,59.8629,60.1715,10711.0
2017-11-15 10:30:00,74.1,74.29,73.93,74.27,7879.0,60.1633,60.3176,60.0253,60.3014,7879.0
2017-11-15 11:00:00,74.28,74.52,74.24,74.44,9434.0,60.3095,60.5043,60.277,60.4394,9434.0
2017-11-15 11:30:00,74.42,74.45,74.3,74.45,7289.0,60.4232,60.4475,60.3257,60.4475,7289.0
2017-11-15 12:00:00,74.39,74.43,74.31,74.33,8274.0,60.3988,60.4313,60.3338,60.3501,8274.0
2017-11-15 12:30:00,74.35,74.4,74.24,74.26,12242.0,60.3663,60.4069,60.277,60.2932,12242.0
2017-11-15 13:00:00,74.24,74.28,74.14,74.21,9201.0,60.277,60.3095,60.1958,60.2526,9201.0
2017-11-15 13:30:00,74.21,74.28,74.07,74.13,12896.0,60.2526,60.3095,60.139,60.1877,12896.0
2017-11-15 14:00:00,74.13,74.25,74.07,74.23,15844.0,60.1877,60.2851,60.139,60.2689,15844.0
2017-11-15 14:30:00,74.23,74.29,74.17,74.17,14983.0,60.2689,60.3176,60.2202,60.2202,14983.0
2017-11-15 15:00:00,74.22,74.26,74.1,74.1,21508.0,60.2608,60.2932,60.1633,60.1633,21508.0
2017-11-15 15:30:00,74.13,74.32,74.05,74.11,95587.0,60.1877,60.342,60.1227,60.1715,95587.0
2017-11-16 09:30:00,74.17,74.29,73.29,73.61,26085.0,60.2202,60.3176,59.5057,59.7655,26085.0
2017-11-16 10:00:00,73.52,73.75,73.49,73.64,18177.0,59.6924,59.8792,59.6681,59.7899,18177.0
2017-11-16 10:30:00,73.6,73.67,73.52,73.6,9963.0,59.7574,59.8142,59.6924,59.7574,9963.0
2017-11-16 11:00:00,73.58,73.62,73.34,73.41,22319.0,59.7411,59.7736,59.5463,59.6031,22319.0
2017-11-16 11:30:00,73.4,73.65,73.37,73.62,50894.0,59.595,59.798,59.5706,59.7736,50894.0
2017-11-16 12:00:00,73.63,73.68,73.53,73.59,10025.0,59.7817,59.8223,59.7005,59.7493,10025.0
2017-11-16 12:30:00,73.61,73.63,73.47,73.5,33822.0,59.7655,59.7817,59.6518,59.6762,33822.0
2017-11-16 13:00:00,73.51,73.64,73.49,73.53,11705.0,59.6843,59.7899,59.6681,59.7005,11705.0
2017-11-16 13:30:00,73.53,73.57,73.43,73.48,13725.0,59.7005,59.733,59.6194,59.6599,13725.0
2017-11-16 14:00:00,73.44,73.72,73.43,73.65,17122.0,59.6275,59.8548,59.6194,59.798,17122.0
2017-11-16 14:30:00,73.65,73.72,73.52,73.54,22740.0,59.798,59.8548,59.6924,59.7087,22740.0
2017-11-16 15:00:00,73.54,73.7,73.49,73.62,46915.0,59.7087,59.8386,59.6681,59.7736,46915.0
2017-11-16 15:30:00,73.61,73.76,73.44,73.59,98556.0,59.7655,59.8873,59.6275,59.7493,98556.0
2017-11-17 09:30:00,73.59,73.92,73.25,73.66,38054.0,59.7493,60.0172,59.4732,59.8061,38054.0
2017-11-17 10:00:00,73.66,73.73,73.45,73.63,15136.0,59.8061,59.8629,59.6356,59.7817,15136.0
2017-11-17 10:30:00,73.54,73.63,73.46,73.46,13435.0,59.7087,59.7817,59.6437,59.6437,13435.0
2017-11-17 11:00:00,73.4,73.47,73.29,73.4,22500.0,59.595,59.6518,59.5057,59.595,22500.0
2017-11-17 11:30:00,73.43,73.59,73.38,73.59,11808.0,59.6194,59.7493,59.5788,59.7493,11808.0
2017-11-17 12:00:00,73.6,73.6,73.16,73.28,22639.0,59.7574,59.7574,59.4001,59.4976,22639.0
2017-11-17 12:30:00,73.28,73.34,73.21,73.32,27938.0,59.4976,59.5463,59.4407,59.53,27938.0
2017-11-17 13:00:00,73.27,73.45,73.26,73.44,15853.0,59.4894,59.6356,59.4813,59.6275,15853.0
2017-11-17 13:30:00,73.47,73.75,73.45,73.75,15993.0,59.6518,59.8792,59.6356,59.8792,15993.0
2017-11-17 14:00:00,73.74,73.75,73.61,73.61,15290.0,59.871,59.8792,59.7655,59.7655,15290.0
2017-11-17 14:30:00,73.64,73.65,73.5,73.62,19881.0,59.7899,59.798,59.6762,59.7736,19881.0
2017-11-17 15:00:00,73.64,73.64,73.51,73.55,18221.0,59.7899,59.7899,59.6843,59.7168,18221.0
2017-11-17 15:30:00,73.52,73.72,73.33,73.45,338203.0,59.6924,59.8548,59.5382,59.6356,338203.0
2017-11-20 09:30:00,73.49,73.69,73.19,73.43,22604.0,59.6681,59.8304,59.4245,59.6194,22604.0
2017-11-20 10:00:00,73.37,73.4,73.15,73.28,13685.0,59.5706,59.595,59.392,59.4976,13685.0
2017-11-20 10:30:00,73.24,73.32,73.15,73.22,13460.0,59.4651,59.53,59.392,59.4488,13460.0
2017-11-20 11:00:00,73.19,73.35,73.17,73.21,16686.0,59.4245,59.5544,59.4083,59.4407,16686.0
2017-11-20 11:30:00,73.22,73.48,73.21,73.37,19898.0,59.4488,59.6599,59.4407,59.5706,19898.0
2017-11-20 12:00:00,73.33,73.44,73.29,73.44,16252.0,59.5382,59.6275,59.5057,59.6275,16252.0
2017-11-20 12:30:00,73.44,73.45,73.35,73.4,9791.0,59.6275,59.6356,59.5544,59.595,9791.0
2017-11-20 13:00:00,73.4,73.45,73.35,73.45,14953.0,59.595,59.6356,59.5544,59.6356,14953.0
2017-11-20 13:30:00,73.46,73.75,73.44,73.73,17832.0,59.6437,59.8792,59.6275,59.8629,17832.0
2017-11-20 14:00:00,73.75,73.75,73.57,73.62,19736.0,59.8792,59.8792,59.733,59.7736,19736.0
2017-11-20 14:30:00,73.59,73.67,73.59,73.63,14857.0,59.7493,59.8142,59.7493,59.7817,14857.0
2017-11-20 15:00:00,73.62,73.67,73.54,73.57,25283.0,59.7736,59.8142,59.7087,59.733,25283.0
2017-11-20 15:30:00,73.56,73.56,73.28,73.45,108116.0,59.7249,59.7249,59.4976,59.6356,108116.0
2017-11-21 09:30:00,73.76,73.8,73.49,73.5,9835.0,59.8873,59.9198,59.6681,59.6762,9835.0
2017-11-21 10:00:00,73.5,73.96,73.47,73.96,35566.0,59.6762,60.0497,59.6518,60.0497,35566.0
2017-11-21 10:30:00,73.91,73.92,73.76,73.8,11590.0,60.0091,60.0172,59.8873,59.9198,11590.0
2017-11-21 11:00:00,73.78,73.84,73.5,73.56,13853.0,59.9035,59.9522,59.6762,59.7249,13853.0
2017-11-21 11:30:00,73.59,73.65,73.47,73.62,15308.0,59.7493,59.798,59.6518,59.7736,15308.0
2017-11-21 12:00:00,73.62,73.64,73.44,73.49,13090.0,59.7736,59.7899,59.6275,59.6681,13090.0
2017-11-21 12:30:00,73.48,73.55,73.45,73.51,13069.0,59.6599,59.7168,59.6356,59.6843,13069.0
2017-11-21 13:00:00,73.53,73.65,73.52,73.62,9063.0,59.7005,59.798,59.6924,59.7736,9063.0
2017-11-21 13:30:00,73.68,73.68,73.48,73.58,21968.0,59.8223,59.8223,59.6599,59.7411,21968.0
2017-11-21 14:00:00,73.56,73.68,73.49,73.56,26070.0,59.7249,59.8223,59.6681,59.7249,26070.0
2017-11-21 14:30:00,73.57,73.57,73.43,73.55,15482.0,59.733,59.733,59.6194,59.7168,15482.0
2017-11-21 15:00:00,73.52,73.6,73.46,73.56,38299.0,59.6924,59.7574,59.6437,59.7249,38299.0
2017-11-21 15:30:00,73.56,73.56,73.37,73.46,72519.0,59.7249,59.7249,59.5706,59.6437,72519.0
2017-11-22 09:30:00,73.31,73.31,72.67,72.75,24385.0,59.5219,59.5219,59.0023,59.0672,24385.0
2017-11-22 10:00:00,72.74,72.9,72.56,72.76,17805.0,59.0591,59.189,58.913,59.0754,17805.0
2017-11-22 10:30:00,72.78,72.92,72.78,72.85,19042.0,59.0916,59.2053,59.0916,59.1484,19042.0
2017-11-22 11:00:00,72.86,72.91,72.73,72.76,14302.0,59.1566,59.1972,59.051,59.0754,14302.0
2017-11-22 11:30:00,72.76,72.77,72.56,72.63,14191.0,59.0754,59.0835,58.913,58.9698,14191.0
2017-11-22 12:00:00,72.65,72.69,72.51,72.56,5600.0,58.9861,59.0185,58.8724,58.913,5600.0
2017-11-22 12:30:00,72.52,72.71,72.52,72.66,11310.0,58.8805,59.0348,58.8805,58.9942,11310.0
2017-11-22 13:00:00,72.65,72.66,72.52,72.64,7865.0,58.9861,58.9942,58.8805,58.9779,7865.0
2017-11-22 13:30:00,72.64,72.83,72.62,72.76,29187.0,58.9779,59.1322,58.9617,59.0754,29187.0
2017-11-22 14:00:00,72.76,72.89,72.75,72.8,14071.0,59.0754,59.1809,59.0672,59.1078,14071.0
2017-11-22 14:30:00,72.83,72.95,72.81,72.83,23706.0,59.1322,59.2296,59.116,59.1322,23706.0
2017-11-22 15:00:00,72.81,72.9,72.79,72.84,13427.0,59.116,59.189,59.0997,59.1403,13427.0
2017-11-22 15:30:00,72.86,72.88,72.65,72.66,60695.0,59.1566,59.1728,58.9861,58.9942,60695.0
2017-11-24 09:30:00,72.67,72.73,72.36,72.38,24538.0,59.0023,59.051,58.7506,58.7668,24538.0
2017-11-24 10:00:00,72.45,72.73,72.39,72.65,7553.0,58.8237,59.051,58.775,58.9861,7553.0
2017-11-24 10:30:00,72.66,72.66,72.53,72.55,7748.0,58.9942,58.9942,58.8886,58.9049,7748.0
2017-11-24 11:00:00,72.56,72.63,72.53,72.56,5415.0,58.913,58.9698,58.8886,58.913,5415.0
2017-11-24 11:30:00,72.55,72.71,72.55,72.66,14531.0,58.9049,59.0348,58.9049,58.9942,14531.0
2017-11-24 12:00:00,72.68,72.69,72.58,72.63,16179.0,59.0104,59.0185,58.9292,58.9698,16179.0
2017-11-24 12:30:00,72.66,72.67,72.37,72.54,37324.0,58.9942,59.0023,58.7587,58.8967,37324.0
2017-11-27 09:30:00,72.73,73.01,72.54,72.8,13201.0,59.051,59.2783,58.8967,59.1078,13201.0
2017-11-27 10:00:00,72.75,73.02,72.62,73.0,14113.0,59.0672,59.2865,58.9617,59.2702,14113.0
2017-11-27 10:30:00,73.0,73.11,72.76,72.76,10877.0,59.2702,59.3595,59.0754,59.0754,10877.0
2017-11-27 11:00:00,72.78,72.83,72.61,72.74,21765.0,59.0916,59.1322,58.9536,59.0591,21765.0
2017-11-27 11:30:00,72.79,72.96,72.79,72.86,17323.0,59.0997,59.2377,59.0997,59.1566,17323.0
2017-11-27 12:00:00,72.86,73.32,72.86,73.3,34741.0,59.1566,59.53,59.1566,59.5138,34741.0
2017-11-27 12:30:00,73.32,73.41,73.32,73.34,10883.0,59.53,59.6031,59.53,59.5463,10883.0
2017-11-27 13:00:00,73.36,73.5,73.36,73.48,12352.0,59.5625,59.6762,59.5625,59.6599,12352.0
2017-11-27 13:30:00,73.45,73.5,73.39,73.49,10474.0,59.6356,59.6762,59.5869,59.6681,10474.0
2017-11-27 14:00:00,73.49,73.55,73.47,73.53,15281.0,59.6681,59.7168,59.6518,59.7005,15281.0
2017-11-27 14:30:00,73.51,73.58,73.43,73.49,28956.0,59.6843,59.7411,59.6194,59.6681,28956.0
2017-11-27 15:00:00,73.47,73.57,73.43,73.51,15792.0,59.6518,59.733,59.6194,59.6843,15792.0
2017-11-27 15:30:00,73.51,73.54,73.4,73.42,60637.0,59.6843,59.7087,59.595,59.6112,60637.0
2017-11-28 09:30:00,73.41,73.5,73.13,73.46,27423.0,59.6031,59.6762,59.3758,59.6437,27423.0
2017-11-28 10:00:00,73.49,73.59,73.45,73.51,15378.0,59.6681,59.7493,59.6356,59.6843,15378.0
2017-11-28 10:30:00,73.52,73.63,73.46,73.63,16998.0,59.6924,59.7817,59.6437,59.7817,16998.0
2017-11-28 11:00:00,73.65,73.65,73.36,73.38,18247.0,59.798,59.798,59.5625,59.5788,18247.0
2017-11-28 11:30:00,73.39,73.75,73.38,73.75,13574.0,59.5869,59.8792,59.5788,59.8792,13574.0
2017-11-28 12:00:00,73.7,73.82,73.68,73.79,15503.0,59.8386,59.936,59.8223,59.9116,15503.0
2017-11-28 12:30:00,73.77,73.81,73.56,73.6,19729.0,59.8954,59.9279,59.7249,59.7574,19729.0
2017-11-28 13:00:00,73.61,73.79,73.6,73.64,12324.0,59.7655,59.9116,59.7574,59.7899,12324.0
2017-11-28 13:30:00,73.66,73.73,73.49,73.56,17303.0,59.8061,59.8629,59.6681,59.7249,17303.0
2017-11-28 14:00:00,73.49,73.68,73.39,73.68,13242.0,59.6681,59.8223,59.5869,59.8223,13242.0
2017-11-28 14:30:00,73.71,74.0,73.57,73.92,16376.0,59.8467,60.0821,59.733,60.0172,16376.0
2017-11-28 15:00:00,73.91,74.16,73.89,74.03,18750.0,60.0091,60.2121,59.9928,60.1065,18750.0
2017-11-28 15:30:00,74.02,74.32,73.98,74.24,80954.0,60.0984,60.342,60.0659,60.277,80954.0
2017-11-29 09:30:00,74.25,75.06,74.14,75.01,54085.0,60.2851,60.9428,60.1958,60.9022,54085.0
2017-11-29 10:00:00,74.97,75.24,74.76,75.14,23772.0,60.8697,61.0889,60.6992,61.0077,23772.0
2017-11-29 10:30:00,75.12,75.36,75.05,75.13,28845.0,60.9915,61.1864,60.9347,60.9996,28845.0
2017-11-29 11:00:00,75.1,75.16,74.98,75.0,22011.0,60.9753,61.024,60.8778,60.8941,22011.0
2017-11-29 11:30:00,75.03,75.17,74.99,75.06,14070.0,60.9184,61.0321,60.8859,60.9428,14070.0
2017-11-29 12:00:00,74.99,75.17,74.89,74.92,10512.0,60.8859,61.0321,60.8048,60.8291,10512.0
2017-11-29 12:30:00,74.89,75.03,74.85,74.99,12180.0,60.8048,60.9184,60.7723,60.8859,12180.0
2017-11-29 13:00:00,75.0,75.0,74.71,74.74,9869.0,60.8941,60.8941,60.6586,60.683,9869.0
2017-11-29 13:30:00,74.64,74.65,74.39,74.55,12200.0,60.6018,60.6099,60.3988,60.5287,12200.0
2017-11-29 14:00:00,74.47,74.83,74.43,74.68,43018.0,60.4637,60.756,60.4313,60.6343,43018.0
2017-11-29 14:30:00,74.67,74.81,74.5,74.75,11964.0,60.6261,60.7398,60.4881,60.6911,11964.0
2017-11-29 15:00:00,74.73,74.82,74.54,74.76,34770.0,60.6748,60.7479,60.5206,60.6992,34770.0
2017-11-29 15:30:00,74.77,75.03,74.76,74.85,92288.0,60.7073,60.9184,60.6992,60.7723,92288.0
2017-11-30 09:30:00,74.69,74.87,74.08,74.37,14764.0,61.0481,61.1952,60.5495,60.7866,14764.0
2017-11-30 10:00:00,74.36,74.45,74.17,74.41,22263.0,60.7784,60.8519,60.6231,60.8193,22263.0
2017-11-30 10:30:00,74.39,74.84,74.27,74.84,13370.0,60.8029,61.1707,60.7048,61.1707,13370.0
2017-11-30 11:00:00,74.77,75.04,74.73,74.83,30356.0,61.1135,61.3342,61.0808,61.1625,30356.0
2017-11-30 11:30:00,74.8,75.06,74.8,75.06,7027.0,61.138,61.3505,61.138,61.3505,7027.0
2017-11-30 12:00:00,75.07,75.28,74.96,75.28,21137.0,61.3587,61.5304,61.2688,61.5304,21137.0
2017-11-30 12:30:00,75.33,75.47,75.13,75.28,24409.0,61.5712,61.6856,61.4077,61.5304,24409.0
2017-11-30 13:00:00,75.31,75.43,75.14,75.19,7235.0,61.5549,61.653,61.4159,61.4568,7235.0
2017-11-30 13:30:00,75.22,75.25,74.88,74.88,8968.0,61.4813,61.5058,61.2034,61.2034,8968.0
2017-11-30 14:00:00,74.88,75.0,74.79,75.0,9306.0,61.2034,61.3015,61.1298,61.3015,9306.0
2017-11-30 14:30:00,74.97,75.1,74.87,74.91,12586.0,61.277,61.3832,61.1952,61.2279,12586.0
2017-11-30 15:00:00,74.89,74.94,74.67,74.83,17296.0,61.2116,61.2525,61.0318,61.1625,17296.0
2017-11-30 15:30:00,74.84,75.04,74.64,74.74,70499.0,61.1707,61.3342,61.0072,61.089,70499.0
2017-12-01 09:30:00,75.0,75.24,74.39,74.47,24883.0,61.3015,61.4977,60.8029,60.8683,24883.0
2017-12-01 10:00:00,74.32,74.76,74.16,74.58,11277.0,60.7457,61.1053,60.6149,60.9582,11277.0
2017-12-01 10:30:00,74.68,74.69,74.4,74.47,9297.0,61.0399,61.0481,60.8111,60.8683,9297.0
2017-12-01 11:00:00,74.51,74.54,73.03,73.17,30446.0,60.901,60.9255,59.6913,59.8057,30446.0
2017-12-01 11:30:00,73.23,73.94,73.0,73.88,15427.0,59.8548,60.4351,59.6668,60.3861,15427.0
2017-12-01 12:00:00,73.89,74.26,73.83,74.2,13998.0,60.3942,60.6967,60.3452,60.6476,13998.0
2017-12-01 12:30:00,74.2,74.36,74.1,74.27,11976.0,60.6476,60.7784,60.5659,60.7048,11976.0
2017-12-01 13:00:00,74.27,74.52,74.22,74.41,10918.0,60.7048,60.9092,60.664,60.8193,10918.0
2017-12-01 13:30:00,74.48,74.65,74.39,74.56,21904.0,60.8765,61.0154,60.8029,60.9419,21904.0
2017-12-01 14:00:00,74.56,74.69,74.38,74.5,24899.0,60.9419,61.0481,60.7947,60.8928,24899.0
2017-12-01 14:30:00,74.56,74.56,74.32,74.36,10623.0,60.9419,60.9419,60.7457,60.7784,10623.0
2017-12-01 15:00:00,74.34,74.58,74.27,74.54,16744.0,60.762,60.9582,60.7048,60.9255,16744.0
2017-12-01 15:30:00,74.57,74.67,74.37,74.52,93235.0,60.95,61.0318,60.7866,60.9092,93235.0
2017-12-04 09:30:00,75.02,75.21,74.58,74.74,22707.0,61.3178,61.4731,60.9582,61.089,22707.0
2017-12-04 10:00:00,74.79,75.26,74.71,75.16,17471.0,61.1298,61.514,61.0645,61.4323,17471.0
2017-12-04 10:30:00,75.13,75.42,75.09,75.25,15339.0,61.4077,61.6448,61.3751,61.5058,15339.0
2017-12-04 11:00:00,75.31,75.89,75.27,75.82,29356.0,61.5549,62.0289,61.5222,61.9717,29356.0
2017-12-04 11:30:00,75.77,75.94,75.76,75.93,12197.0,61.9309,62.0698,61.9227,62.0616,12197.0
2017-12-04 12:00:00,75.91,76.16,75.91,75.92,26447.0,62.0453,62.2496,62.0453,62.0535,26447.0
2017-12-04 12:30:00,75.88,75.88,75.23,75.3,31874.0,62.0208,62.0208,61.4895,61.5467,31874.0
2017-12-04 13:00:00,75.32,75.35,75.11,75.18,10586.0,61.563,61.5876,61.3914,61.4486,10586.0
2017-12-04 13:30:00,75.18,75.47,75.17,75.39,15849.0,61.4486,61.6856,61.4404,61.6203,15849.0
2017-12-04 14:00:00,75.39,75.42,75.17,75.37,15244.0,61.6203,61.6448,61.4404,61.6039,15244.0
2017-12-04 14:30:00,75.33,75.44,75.23,75.33,11214.0,61.5712,61.6611,61.4895,61.5712,11214.0
2017-12-04 15:00:00,75.32,75.36,75.25,75.31,19608.0,61.563,61.5957,61.5058,61.5549,19608.0
2017-12-04 15:30:00,75.32,75.47,75.3,75.38,57028.0,61.563,61.6856,61.5467,61.6121,57028.0
2017-12-05 09:30:00,75.54,75.54,74.69,74.69,13553.0,61.7429,61.7429,61.0481,61.0481,13553.0
2017-12-05 10:00:00,74.62,75.15,74.62,75.15,9665.0,60.9909,61.4241,60.9909,61.4241,9665.0
2017-12-05 10:30:00,75.13,75.14,74.78,74.86,8960.0,61.4077,61.4159,61.1217,61.1871,8960.0
2017-12-05 11:00:00,74.84,74.98,74.69,74.81,6410.0,61.1707,61.2851,61.0481,61.1462,6410.0
2017-12-05 11:30:00,74.79,74.92,74.78,74.82,9199.0,61.1298,61.2361,61.1217,61.1544,9199.0
2017-12-05 12:00:00,74.84,74.84,74.61,74.65,5173.0,61.1707,61.1707,60.9827,61.0154,5173.0
2017-12-05 12:30:00,74.67,74.7,74.58,74.61,8719.0,61.0318,61.0563,60.9582,60.9827,8719.0
2017-12-05 13:00:00,74.62,74.71,74.58,74.65,5584.0,60.9909,61.0645,60.9582,61.0154,5584.0
2017-12-05 13:30:00,74.68,74.73,74.6,74.69,4977.0,61.0399,61.0808,60.9746,61.0481,4977.0
2017-12-05 14:00:00,74.7,74.82,74.55,74.67,17877.0,61.0563,61.1544,60.9337,61.0318,17877.0
2017-12-05 14:30:00,74.65,74.77,74.53,74.77,16899.0,61.0154,61.1135,60.9173,61.1135,16899.0
2017-12-05 15:00:00,74.73,74.76,74.43,74.5,10591.0,61.0808,61.1053,60.8356,60.8928,10591.0
2017-12-05 15:30:00,74.47,74.5,74.28,74.38,55167.0,60.8683,60.8928,60.713,60.7947,55167.0
2017-12-06 09:30:00,74.51,74.6,74.33,74.47,13504.0,60.901,60.9746,60.7539,60.8683,13504.0
2017-12-06 10:00:00,74.44,74.57,74.36,74.57,10838.0,60.8438,60.95,60.7784,60.95,10838.0
2017-12-06 10:30:00,74.57,74.86,74.55,74.86,10621.0,60.95,61.1871,60.9337,61.1871,10621.0
2017-12-06 11:00:00,74.83,75.06,74.83,74.98,6506.0,61.1625,61.3505,61.1625,61.2851,6506.0
2017-12-06 11:30:00,74.97,74.98,74.84,74.86,12329.0,61.277,61.2851,61.1707,61.1871,12329.0
2017-12-06 12:00:00,74.82,74.85,74.64,74.75,8749.0,61.1544,61.1789,61.0072,61.0972,8749.0
2017-12-06 12:30:00,74.75,74.88,74.75,74.8,8050.0,61.0972,61.2034,61.0972,61.138,8050.0
2017-12-06 13:00:00,74.79,74.91,74.77,74.86,6297.0,61.1298,61.2279,61.1135,61.1871,6297.0
2017-12-06 13:30:00,74.88,74.96,74.84,74.88,8244.0,61.2034,61.2688,61.1707,61.2034,8244.0
2017-12-06 14:00:00,74.85,74.92,74.69,74.71,13961.0,61.1789,61.2361,61.0481,61.0645,13961.0
2017-12-06 14:30:00,74.68,74.8,74.64,74.75,14414.0,61.0399,61.138,61.0072,61.0972,14414.0
2017-12-06 15:00:00,74.75,74.76,74.58,74.62,12601.0,61.0972,61.1053,60.9582,60.9909,12601.0
2017-12-06 15:30:00,74.62,74.65,74.35,74.46,53375.0,60.9909,61.0154,60.7702,60.8601,53375.0
2017-12-07 09:30:00,74.29,74.76,74.21,74.34,20194.0,60.7212,61.1053,60.6558,60.762,20194.0
2017-12-07 10:00:00,74.28,74.56,74.28,74.35,8995.0,60.713,60.9419,60.713,60.7702,8995.0
2017-12-07 10:30:00,74.39,74.41,74.13,74.17,9633.0,60.8029,60.8193,60.5904,60.6231,9633.0
2017-12-07 11:00:00,74.19,74.22,74.11,74.19,9638.0,60.6394,60.664,60.574,60.6394,9638.0
2017-12-07 11:30:00,74.24,74.32,74.12,74.22,12075.0,60.6803,60.7457,60.5822,60.664,12075.0
2017-12-07 12:00:00,74.19,74.31,74.15,74.3,7029.0,60.6394,60.7375,60.6067,60.7293,7029.0
2017-12-07 12:30:00,74.3,74.38,74.24,74.36,11362.0,60.7293,60.7947,60.6803,60.7784,11362.0
2017-12-07 13:00:00,74.39,74.41,74.16,74.22,13132.0,60.8029,60.8193,60.6149,60.664,13132.0
2017-12-07 13:30:00,74.2,74.32,74.18,74.23,9775.0,60.6476,60.7457,60.6313,60.6721,9775.0
2017-12-07 14:00:00,74.28,74.34,74.23,74.33,9240.0,60.713,60.762,60.6721,60.7539,9240.0
2017-12-07 14:30:00,74.29,74.31,74.15,74.24,10445.0,60.7212,60.7375,60.6067,60.6803,10445.0
2017-12-07 15:00:00,74.24,74.34,74.2,74.34,12367.0,60.6803,60.762,60.6476,60.762,12367.0
2017-12-07 15:30:00,74.33,74.33,74.03,74.18,69120.0,60.7539,60.7539,60.5087,60.6313,69120.0
2017-12-08 09:30:00,74.17,74.36,73.85,74.2,19085.0,60.6231,60.7784,60.3615,60.6476,19085.0
2017-12-08 10:00:00,74.2,74.28,73.98,74.03,11256.0,60.6476,60.713,60.4678,60.5087,11256.0
2017-12-08 10:30:00,73.97,74.23,73.96,74.22,16268.0,60.4596,60.6721,60.4514,60.664,16268.0
2017-12-08 11:00:00,74.23,74.33,74.23,74.27,7919.0,60.6721,60.7539,60.6721,60.7048,7919.0
2017-12-08 11:30:00,74.31,74.44,74.24,74.24,10399.0,60.7375,60.8438,60.6803,60.6803,10399.0
2017-12-08 12:00:00,74.23,74.29,74.21,74.25,5534.0,60.6721,60.7212,60.6558,60.6885,5534.0
2017-12-08 12:30:00,74.23,74.32,74.14,74.14,6101.0,60.6721,60.7457,60.5986,60.5986,6101.0
2017-12-08 13:00:00,74.13,74.28,74.09,74.26,8776.0,60.5904,60.713,60.5577,60.6967,8776.0
2017-12-08 13:30:00,74.28,74.3,74.25,74.29,8639.0,60.713,60.7293,60.6885,60.7212,8639.0
2017-12-08 14:00:00,74.31,74.34,74.23,74.27,13739.0,60.7375,60.762,60.6721,60.7048,13739.0
2017-12-08 14:30:00,74.22,74.27,74.17,74.25,14836.0,60.664,60.7048,60.6231,60.6885,14836.0
2017-12-08 15:00:00,74.26,74.31,74.11,74.2,30798.0,60.6967,60.7375,60.574,60.6476,30798.0
2017-12-08 15:30:00,74.2,74.42,74.16,74.4,54094.0,60.6476,60.8274,60.6149,60.8111,54094.0
2017-12-11 09:30:00,74.38,74.38,73.98,74.31,9917.0,60.7947,60.7947,60.4678,60.7375,9917.0
2017-12-11 10:00:00,74.41,74.53,74.34,74.37,5383.0,60.8193,60.9173,60.762,60.7866,5383.0
2017-12-11 10:30:00,74.34,74.42,74.25,74.37,6463.0,60.762,60.8274,60.6885,60.7866,6463.0
2017-12-11 11:00:00,74.33,74.44,74.32,74.41,10817.0,60.7539,60.8438,60.7457,60.8193,10817.0
2017-12-11 11:30:00,74.44,74.52,74.36,74.36,6414.0,60.8438,60.9092,60.7784,60.7784,6414.0
2017-12-11 12:00:00,74.38,74.43,74.35,74.4,5060.0,60.7947,60.8356,60.7702,60.8111,5060.0
2017-12-11 12:30:00,74.38,74.4,74.21,74.24,8301.0,60.7947,60.8111,60.6558,60.6803,8301.0
2017-12-11 13:00:00,74.19,74.36,74.19,74.25,10198.0,60.6394,60.7784,60.6394,60.6885,10198.0
2017-12-11 13:30:00,74.27,74.36,74.27,74.31,6019.0,60.7048,60.7784,60.7048,60.7375,6019.0
2017-12-11 14:00:00,74.33,74.35,74.17,74.27,8661.0,60.7539,60.7702,60.6231,60.7048,8661.0
2017-12-11 14:30:00,74.27,74.34,74.21,74.3,14459.0,60.7048,60.762,60.6558,60.7293,14459.0
2017-12-11 15:00:00,74.32,74.39,74.24,74.26,10123.0,60.7457,60.8029,60.6803,60.6967,10123.0
2017-12-11 15:30:00,74.28,74.59,74.24,74.56,45968.0,60.713,60.9664,60.6803,60.9419,45968.0
2017-12-12 09:30:00,74.44,74.66,74.44,74.55,18227.0,60.8438,61.0236,60.8438,60.9337,18227.0
2017-12-12 10:00:00,74.56,74.71,74.49,74.71,12918.0,60.9419,61.0645,60.8846,61.0645,12918.0
2017-12-12 10:30:00,74.67,74.71,74.4,74.41,12714.0,61.0318,61.0645,60.8111,60.8193,12714.0
2017-12-12 11:00:00,74.45,74.57,74.4,74.54,9403.0,60.8519,60.95,60.8111,60.9255,9403.0
2017-12-12 11:30:00,74.56,74.62,74.5,74.61,9749.0,60.9419,60.9909,60.8928,60.9827,9749.0
2017-12-12 12:00:00,74.61,74.72,74.6,74.6,6850.0,60.9827,61.0726,60.9746,60.9746,6850.0
2017-12-12 12:30:00,74.56,74.65,74.51,74.62,10820.0,60.9419,61.0154,60.901,60.9909,10820.0
2017-12-12 13:00:00,74.65,74.8,74.6,74.6,12196.0,61.0154,61.138,60.9746,60.9746,12196.0
2017-12-12 13:30:00,74.63,74.65,74.54,74.56,20572.0,60.9991,61.0154,60.9255,60.9419,20572.0
2017-12-12 14:00:00,74.55,74.56,74.49,74.56,18880.0,60.9337,60.9419,60.8846,60.9419,18880.0
2017-12-12 14:30:00,74.54,74.54,74.43,74.44,22622.0,60.9255,60.9255,60.8356,60.8438,22622.0
2017-12-12 15:00:00,74.45,74.57,74.42,74.53,19447.0,60.8519,60.95,60.8274,60.9173,19447.0
2017-12-12 15:30:00,74.53,74.57,74.42,74.5,62564.0,60.9173,60.95,60.8274,60.8928,62564.0
2017-12-13 09:30:00,74.6,74.6,73.66,73.66,33234.0,60.9746,60.9746,60.2062,60.2062,33234.0
2017-12-13 10:00:00,73.7,73.84,73.45,73.66,26824.0,60.2389,60.3534,60.0346,60.2062,26824.0
2017-12-13 10:30:00,73.68,73.74,73.43,73.43,22462.0,60.2226,60.2716,60.0182,60.0182,22462.0
2017-12-13 11:00:00,73.42,73.88,73.37,73.82,32109.0,60.0101,60.3861,59.9692,60.337,32109.0
2017-12-13 11:30:00,73.87,73.99,73.83,73.94,10752.0,60.3779,60.476,60.3452,60.4351,10752.0
2017-12-13 12:00:00,73.9,73.97,73.85,73.87,7128.0,60.4024,60.4596,60.3615,60.3779,7128.0
2017-12-13 12:30:00,73.92,73.93,73.78,73.8,18252.0,60.4188,60.4269,60.3043,60.3207,18252.0
2017-12-13 13:00:00,73.78,73.9,73.77,73.88,4390.0,60.3043,60.4024,60.2961,60.3861,4390.0
2017-12-13 13:30:00,73.88,73.97,73.84,73.84,5616.0,60.3861,60.4596,60.3534,60.3534,5616.0
2017-12-13 14:00:00,73.88,73.99,73.81,73.99,10069.0,60.3861,60.476,60.3288,60.476,10069.0
2017-12-13 14:30:00,73.94,74.24,73.93,74.12,24315.0,60.4351,60.6803,60.4269,60.5822,24315.0
2017-12-13 15:00:00,74.16,74.19,74.0,74.1,21277.0,60.6149,60.6394,60.4841,60.5659,21277.0
2017-12-13 15:30:00,74.1,74.17,73.59,73.69,116524.0,60.5659,60.6231,60.149,60.2308,116524.0
2017-12-14 09:30:00,73.83,73.9,73.6,73.9,15279.0,60.3452,60.4024,60.1572,60.4024,15279.0
2017-12-14 10:00:00,74.0,74.02,73.65,73.67,10560.0,60.4841,60.5005,60.1981,60.2144,10560.0
2017-12-14 10:30:00,73.67,73.68,73.39,73.39,14656.0,60.2144,60.2226,59.9856,59.9856,14656.0
2017-12-14 11:00:00,73.37,73.47,73.16,73.34,25109.0,59.9692,60.0509,59.7976,59.9447,25109.0
2017-12-14 11:30:00,73.32,73.35,73.21,73.31,9613.0,59.9283,59.9529,59.8384,59.9202,9613.0
2017-12-14 12:00:00,73.34,73.38,73.15,73.24,25095.0,59.9447,59.9774,59.7894,59.863,25095.0
2017-12-14 12:30:00,73.2,73.26,73.1,73.21,13866.0,59.8303,59.8793,59.7485,59.8384,13866.0
2017-12-14 13:00:00,73.2,73.26,73.15,73.19,9995.0,59.8303,59.8793,59.7894,59.8221,9995.0
2017-12-14 13:30:00,73.24,73.24,73.15,73.18,19160.0,59.863,59.863,59.7894,59.8139,19160.0
2017-12-14 14:00:00,73.18,73.19,72.89,72.94,22167.0,59.8139,59.8221,59.5769,59.6177,22167.0
2017-12-14 14:30:00,72.93,73.05,72.89,73.05,10847.0,59.6096,59.7077,59.5769,59.7077,10847.0
2017-12-14 15:00:00,73.02,73.03,72.79,72.81,22061.0,59.6831,59.6913,59.4951,59.5115,22061.0
2017-12-14 15:30:00,72.8,72.92,72.55,72.66,91460.0,59.5033,59.6014,59.299,59.3889,91460.0
2017-12-15 09:30:00,72.84,73.35,72.69,73.29,170269.0,59.536,59.9529,59.4134,59.9038,170269.0
2017-12-15 10:00:00,73.28,74.17,73.27,74.15,39828.0,59.8956,60.6231,59.8875,60.6067,39828.0
2017-12-15 10:30:00,74.07,74.07,73.53,73.58,21858.0,60.5414,60.5414,60.1,60.1409,21858.0
2017-12-15 11:00:00,73.58,74.1,73.58,74.1,10468.0,60.1409,60.5659,60.1409,60.5659,10468.0
2017-12-15 11:30:00,74.06,74.07,73.69,73.96,21089.0,60.5332,60.5414,60.2308,60.4514,21089.0
2017-12-15 12:00:00,73.96,73.98,73.79,73.94,11832.0,60.4514,60.4678,60.3125,60.4351,11832.0
2017-12-15 12:30:00,73.95,74.18,73.89,74.01,30625.0,60.4433,60.6313,60.3942,60.4923,30625.0
2017-12-15 13:00:00,74.03,74.19,73.97,74.08,14078.0,60.5087,60.6394,60.4596,60.5495,14078.0
2017-12-15 13:30:00,74.06,74.3,74.06,74.3,12202.0,60.5332,60.7293,60.5332,60.7293,12202.0
2017-12-15 14:00:00,74.24,74.25,74.09,74.19,43122.0,60.6803,60.6885,60.5577,60.6394,43122.0
2017-12-15 14:30:00,74.17,74.4,74.17,74.3,15876.0,60.6231,60.8111,60.6231,60.7293,15876.0
2017-12-15 15:00:00,74.31,74.49,74.31,74.49,28299.0,60.7375,60.8846,60.7375,60.8846,28299.0
2017-12-15 15:30:00,74.46,74.53,74.08,74.25,166448.0,60.8601,60.9173,60.5495,60.6885,166448.0
2017-12-18 09:30:00,74.64,75.21,74.63,74.85,37095.0,61.0072,61.4731,60.9991,61.1789,37095.0
2017-12-18 10:00:00,74.89,74.98,74.73,74.73,16729.0,61.2116,61.2851,61.0808,61.0808,16729.0
2017-12-18 10:30:00,74.72,74.84,74.64,74.72,13740.0,61.0726,61.1707,61.0072,61.0726,13740.0
2017-12-18 11:00:00,74.7,74.8,74.5,74.67,15842.0,61.0563,61.138,60.8928,61.0318,15842.0
2017-12-18 11:30:00,74.67,74.75,74.57,74.7,13700.0,61.0318,61.0972,60.95,61.0563,13700.0
2017-12-18 12:00:00,74.74,74.74,74.67,74.7,4720.0,61.089,61.089,61.0318,61.0563,4720.0
2017-12-18 12:30:00,74.69,74.74,74.57,74.66,12570.0,61.0481,61.089,60.95,61.0236,12570.0
2017-12-18 13:00:00,74.61,74.64,74.55,74.6,9781.0,60.9827,61.0072,60.9337,60.9746,9781.0
2017-12-18 13:30:00,74.58,74.58,74.39,74.39,9943.0,60.9582,60.9582,60.8029,60.8029,9943.0
2017-12-18 14:00:00,74.38,74.51,74.38,74.51,5210.0,60.7947,60.901,60.7947,60.901,5210.0
2017-12-18 14:30:00,74.48,74.62,74.48,74.59,15095.0,60.8765,60.9909,60.8765,60.9664,15095.0
2017-12-18 15:00:00,74.61,74.69,74.55,74.55,15835.0,60.9827,61.0481,60.9337,60.9337,15835.0
2017-12-18 15:30:00,74.54,74.62,74.4,74.58,70927.0,60.9255,60.9909,60.8111,60.9582,70927.0
2017-12-19 09:30:00,74.25,74.37,73.76,73.81,24258.0,61.101,61.1998,60.6978,60.739,24258.0
2017-12-19 10:00:00,73.81,73.93,73.59,73.9,11134.0,60.739,60.8377,60.5579,60.813,11134.0
2017-12-19 10:30:00,73.88,74.06,73.85,74.03,7380.0,60.7966,60.9447,60.7719,60.92,7380.0
2017-12-19 11:00:00,74.0,74.15,73.89,73.89,7605.0,60.8953,61.0188,60.8048,60.8048,7605.0
2017-12-19 11:30:00,73.89,74.04,73.85,73.88,20383.0,60.8048,60.9282,60.7719,60.7966,20383.0
2017-12-19 12:00:00,73.92,73.93,73.77,73.8,9311.0,60.8295,60.8377,60.706,60.7307,9311.0
2017-12-19 12:30:00,73.78,73.84,73.74,73.8,14959.0,60.7143,60.7637,60.6814,60.7307,14959.0
2017-12-19 13:00:00,73.8,74.04,73.77,73.92,9297.0,60.7307,60.9282,60.706,60.8295,9297.0
2017-12-19 13:30:00,73.93,73.97,73.66,73.66,10984.0,60.8377,60.8706,60.6155,60.6155,10984.0
2017-12-19 14:00:00,73.69,73.77,73.62,73.77,8451.0,60.6402,60.706,60.5826,60.706,8451.0
2017-12-19 14:30:00,73.77,73.94,73.68,73.88,15742.0,60.706,60.8459,60.632,60.7966,15742.0
2017-12-19 15:00:00,73.85,73.88,73.7,73.73,13118.0,60.7719,60.7966,60.6484,60.6731,13118.0
2017-12-19 15:30:00,73.76,73.83,73.4,73.55,90818.0,60.6978,60.7554,60.4016,60.525,90818.0
2017-12-20 09:30:00,73.82,74.04,73.28,73.73,27570.0,60.7472,60.9282,60.3028,60.6731,27570.0
2017-12-20 10:00:00,73.66,73.76,73.43,73.53,17400.0,60.6155,60.6978,60.4263,60.5085,17400.0
2017-12-20 10:30:00,73.55,73.6,73.3,73.38,17134.0,60.525,60.5662,60.3193,60.3851,17134.0
2017-12-20 11:00:00,73.39,73.57,73.35,73.49,4259.0,60.3933,60.5415,60.3604,60.4756,4259.0
2017-12-20 11:30:00,73.43,73.52,73.4,73.45,6278.0,60.4263,60.5003,60.4016,60.4427,6278.0
2017-12-20 12:00:00,73.45,73.67,73.45,73.59,8129.0,60.4427,60.6238,60.4427,60.5579,8129.0
2017-12-20 12:30:00,73.63,73.7,73.53,73.66,7567.0,60.5908,60.6484,60.5085,60.6155,7567.0
2017-12-20 13:00:00,73.66,73.81,73.64,73.74,9085.0,60.6155,60.739,60.5991,60.6814,9085.0
2017-12-20 13:30:00,73.82,73.83,73.68,73.73,5388.0,60.7472,60.7554,60.632,60.6731,5388.0
2017-12-20 14:00:00,73.71,73.74,73.53,73.55,16552.0,60.6567,60.6814,60.5085,60.525,16552.0
2017-12-20 14:30:00,73.58,73.63,73.5,73.6,17626.0,60.5497,60.5908,60.4839,60.5662,17626.0
2017-12-20 15:00:00,73.57,73.63,73.55,73.55,11320.0,60.5415,60.5908,60.525,60.525,11320.0
2017-12-20 15:30:00,73.55,73.61,73.41,73.45,67685.0,60.525,60.5744,60.4098,60.4427,67685.0
2017-12-21 09:30:00,73.64,73.83,73.52,73.76,28950.0,60.5991,60.7554,60.5003,60.6978,28950.0
2017-12-21 10:00:00,73.8,73.9,73.5,73.7,8188.0,60.7307,60.813,60.4839,60.6484,8188.0
2017-12-21 10:30:00,73.73,73.94,73.68,73.87,9456.0,60.6731,60.8459,60.632,60.7883,9456.0
2017-12-21 11:00:00,73.87,73.87,73.7,73.77,9253.0,60.7883,60.7883,60.6484,60.706,9253.0
2017-12-21 11:30:00,73.78,73.81,73.67,73.77,10296.0,60.7143,60.739,60.6238,60.706,10296.0
2017-12-21 12:00:00,73.77,73.82,73.74,73.77,13384.0,60.706,60.7472,60.6814,60.706,13384.0
2017-12-21 12:30:00,73.78,73.82,73.71,73.8,15959.0,60.7143,60.7472,60.6567,60.7307,15959.0
2017-12-21 13:00:00,73.82,73.84,73.76,73.8,7836.0,60.7472,60.7637,60.6978,60.7307,7836.0
2017-12-21 13:30:00,73.8,73.88,73.78,73.82,16602.0,60.7307,60.7966,60.7143,60.7472,16602.0
2017-12-21 14:00:00,73.85,73.93,73.76,73.86,9399.0,60.7719,60.8377,60.6978,60.7801,9399.0
2017-12-21 14:30:00,73.87,73.9,73.75,73.81,20559.0,60.7883,60.813,60.6896,60.739,20559.0
2017-12-21 15:00:00,73.84,73.88,73.67,73.78,19173.0,60.7637,60.7966,60.6238,60.7143,19173.0
2017-12-21 15:30:00,73.78,73.79,73.53,73.66,65041.0,60.7143,60.7225,60.5085,60.6155,65041.0
2017-12-22 09:30:00,73.87,73.89,73.61,73.64,9427.0,60.7883,60.8048,60.5744,60.5991,9427.0
2017-12-22 10:00:00,73.67,73.96,73.49,73.84,28474.0,60.6238,60.8624,60.4756,60.7637,28474.0
2017-12-22 10:30:00,73.72,73.84,73.6,73.84,5077.0,60.6649,60.7637,60.5662,60.7637,5077.0
2017-12-22 11:00:00,73.84,73.85,73.57,73.65,9266.0,60.7637,60.7719,60.5415,60.6073,9266.0
2017-12-22 11:30:00,73.6,73.76,73.51,73.61,11742.0,60.5662,60.6978,60.4921,60.5744,11742.0
2017-12-22 12:00:00,73.66,73.78,73.66,73.75,5258.0,60.6155,60.7143,60.6155,60.6896,5258.0
2017-12-22 12:30:00,73.75,73.81,73.73,73.76,5722.0,60.6896,60.739,60.6731,60.6978,5722.0
2017-12-22 13:00:00,73.78,73.86,73.74,73.83,5402.0,60.7143,60.7801,60.6814,60.7554,5402.0
2017-12-22 13:30:00,73.85,73.93,73.81,73.9,9645.0,60.7719,60.8377,60.739,60.813,9645.0
2017-12-22 14:00:00,73.85,73.98,73.8,73.98,6204.0,60.7719,60.8789,60.7307,60.8789,6204.0
2017-12-22 14:30:00,73.92,74.03,73.84,73.98,9526.0,60.8295,60.92,60.7637,60.8789,9526.0
2017-12-22 15:00:00,73.99,74.08,73.94,74.0,13960.0,60.8871,60.9611,60.8459,60.8953,13960.0
2017-12-22 15:30:00,74.02,74.09,73.8,74.0,48432.0,60.9118,60.9694,60.7307,60.8953,48432.0
2017-12-26 09:30:00,74.13,74.62,74.04,74.43,16422.0,61.0023,61.4055,60.9282,61.2492,16422.0
2017-12-26 10:00:00,74.44,74.47,74.23,74.25,8566.0,61.2574,61.2821,61.0846,61.101,8566.0
2017-12-26 10:30:00,74.13,74.14,73.92,73.92,8479.0,61.0023,61.0105,60.8295,60.8295,8479.0
2017-12-26 11:00:00,73.9,74.04,73.88,74.03,6122.0,60.813,60.9282,60.7966,60.92,6122.0
2017-12-26 11:30:00,74.01,74.08,73.99,74.02,6334.0,60.9035,60.9611,60.8871,60.9118,6334.0
2017-12-26 12:00:00,74.05,74.16,73.9,74.06,14670.0,60.9365,61.027,60.813,60.9447,14670.0
2017-12-26 12:30:00,74.07,74.11,74.03,74.06,3331.0,60.9529,60.9858,60.92,60.9447,3331.0
2017-12-26 13:00:00,73.95,74.0,73.9,73.9,3376.0,60.8542,60.8953,60.813,60.813,3376.0
2017-12-26 13:30:00,73.89,74.03,73.89,73.95,5524.0,60.8048,60.92,60.8048,60.8542,5524.0
2017-12-26 14:00:00,73.98,74.27,73.95,74.16,16943.0,60.8789,61.1175,60.8542,61.027,16943.0
2017-12-26 14:30:00,74.13,74.37,74.12,74.27,11084.0,61.0023,61.1998,60.9941,61.1175,11084.0
2017-12-26 15:00:00,74.28,74.32,74.16,74.19,10525.0,61.1257,61.1586,61.027,61.0517,10525.0
2017-12-26 15:30:00,74.18,74.35,74.17,74.26,36567.0,61.0434,61.1833,61.0352,61.1093,36567.0
2017-12-27 09:30:00,74.42,74.53,74.07,74.15,13860.0,61.2409,61.3315,60.9529,61.0188,13860.0
2017-12-27 10:00:00,74.03,74.46,74.03,74.42,9907.0,60.92,61.2739,60.92,61.2409,9907.0
2017-12-27 10:30:00,74.41,74.63,74.36,74.59,6465.0,61.2327,61.4138,61.1916,61.3808,6465.0
2017-12-27 11:00:00,74.6,74.65,74.53,74.65,5786.0,61.3891,61.4302,61.3315,61.4302,5786.0
2017-12-27 11:30:00,74.65,74.72,74.63,74.72,4973.0,61.4302,61.4878,61.4138,61.4878,4973.0
2017-12-27 12:00:00,74.67,74.77,74.43,74.45,6309.0,61.4467,61.529,61.2492,61.2656,6309.0
2017-12-27 12:30:00,74.44,74.59,74.42,74.54,10964.0,61.2574,61.3808,61.2409,61.3397,10964.0
2017-12-27 13:00:00,74.51,74.55,74.43,74.47,2843.0,61.315,61.3479,61.2492,61.2821,2843.0
2017-12-27 13:30:00,74.46,74.49,74.38,74.47,6555.0,61.2739,61.2985,61.208,61.2821,6555.0
2017-12-27 14:00:00,74.48,74.5,74.33,74.33,6469.0,61.2903,61.3068,61.1669,61.1669,6469.0
2017-12-27 14:30:00,74.37,74.45,74.3,74.44,7325.0,61.1998,61.2656,61.1422,61.2574,7325.0
2017-12-27 15:00:00,74.42,74.45,74.39,74.41,4600.0,61.2409,61.2656,61.2163,61.2327,4600.0
2017-12-27 15:30:00,74.43,74.59,74.42,74.53,34792.0,61.2492,61.3808,61.2409,61.3315,34792.0
2017-12-28 09:30:00,74.55,74.77,73.14,74.39,18489.0,61.3479,61.529,60.1876,61.2163,18489.0
2017-12-28 10:00:00,74.41,74.56,74.31,74.41,9358.0,61.2327,61.3561,61.1504,61.2327,9358.0
2017-12-28 10:30:00,74.39,74.5,74.27,74.5,9925.0,61.2163,61.3068,61.1175,61.3068,9925.0
2017-12-28 11:00:00,74.52,74.62,74.5,74.55,11860.0,61.3232,61.4055,61.3068,61.3479,11860.0
2017-12-28 11:30:00,74.55,74.84,74.54,74.75,9503.0,61.3479,61.5866,61.3397,61.5125,9503.0
2017-12-28 12:00:00,74.75,74.96,74.74,74.89,7910.0,61.5125,61.6853,61.5043,61.6277,7910.0
2017-12-28 12:30:00,74.88,74.89,74.81,74.87,4916.0,61.6195,61.6277,61.5619,61.6112,4916.0
2017-12-28 13:00:00,74.85,74.91,74.73,74.74,6852.0,61.5948,61.6442,61.496,61.5043,6852.0
2017-12-28 13:30:00,74.68,74.68,74.55,74.62,14864.0,61.4549,61.4549,61.3479,61.4055,14864.0
2017-12-28 14:00:00,74.59,74.7,74.55,74.65,7983.0,61.3808,61.4714,61.3479,61.4302,7983.0
2017-12-28 14:30:00,74.67,74.71,74.58,74.67,8250.0,61.4467,61.4796,61.3726,61.4467,8250.0
2017-12-28 15:00:00,74.69,74.86,74.67,74.85,17958.0,61.4631,61.603,61.4467,61.5948,17958.0
2017-12-28 15:30:00,74.86,75.11,74.82,75.08,59259.0,61.603,61.8087,61.5701,61.7841,59259.0
2017-12-29 09:30:00,75.31,75.49,75.15,75.2,15973.0,61.9733,62.1215,61.8417,61.8828,15973.0
2017-12-29 10:00:00,75.2,75.34,75.05,75.31,13268.0,61.8828,61.998,61.7594,61.9733,13268.0
2017-12-29 10:30:00,75.37,75.54,75.23,75.51,16576.0,62.0227,62.1626,61.9075,62.1379,16576.0
2017-12-29 11:00:00,75.48,75.48,75.15,75.19,7501.0,62.1132,62.1132,61.8417,61.8746,7501.0
2017-12-29 11:30:00,75.2,75.26,75.15,75.15,5928.0,61.8828,61.9322,61.8417,61.8417,5928.0
2017-12-29 12:00:00,75.16,75.22,75.0,75.0,7470.0,61.8499,61.8993,61.7182,61.7182,7470.0
2017-12-29 12:30:00,75.0,75.09,74.97,74.98,7619.0,61.7182,61.7923,61.6935,61.7018,7619.0
2017-12-29 13:00:00,74.92,75.08,74.9,75.0,5819.0,61.6524,61.7841,61.6359,61.7182,5819.0
2017-12-29 13:30:00,75.01,75.05,74.97,75.05,6993.0,61.7265,61.7594,61.6935,61.7594,6993.0
2017-12-29 14:00:00,75.04,75.12,75.03,75.11,8428.0,61.7511,61.817,61.7429,61.8087,8428.0
2017-12-29 14:30:00,75.11,75.29,75.08,75.24,15716.0,61.8087,61.9569,61.7841,61.9157,15716.0
2017-12-29 15:00:00,75.23,75.34,75.19,75.31,22757.0,61.9075,61.998,61.8746,61.9733,22757.0
2017-12-29 15:30:00,75.32,75.33,74.95,74.98,61470.0,61.9816,61.9898,61.6771,61.7018,61470.0
2018-01-02 09:30:00,75.37,75.55,73.93,74.22,50425.0,62.0227,62.1708,60.8377,61.0764,50425.0
2018-01-02 10:00:00,74.23,74.51,74.17,74.25,42889.0,61.0846,61.315,61.0352,61.101,42889.0
2018-01-02 10:30:00,74.3,74.3,73.96,74.11,41162.0,61.1422,61.1422,60.8624,60.9858,41162.0
2018-01-02 11:00:00,74.05,74.05,73.72,73.76,37962.0,60.9365,60.9365,60.6649,60.6978,37962.0
2018-01-02 11:30:00,73.73,73.74,73.46,73.5,20011.0,60.6731,60.6814,60.4509,60.4839,20011.0
2018-01-02 12:00:00,73.51,73.6,73.31,73.31,30024.0,60.4921,60.5662,60.3275,60.3275,30024.0
2018-01-02 12:30:00,73.32,73.43,73.14,73.15,37097.0,60.3357,60.4263,60.1876,60.1958,37097.0
2018-01-02 13:00:00,73.17,73.34,73.14,73.31,18399.0,60.2123,60.3522,60.1876,60.3275,18399.0
2018-01-02 13:30:00,73.31,73.33,72.92,73.01,20118.0,60.3275,60.344,60.0066,60.0806,20118.0
2018-01-02 14:00:00,73.0,73.0,72.54,72.7,29809.0,60.0724,60.0724,59.6939,59.8255,29809.0
2018-01-02 14:30:00,72.69,72.88,72.64,72.86,27295.0,59.8173,59.9737,59.7762,59.9572,27295.0
2018-01-02 15:00:00,72.86,73.09,72.82,73.08,22737.0,59.9572,60.1465,59.9243,60.1382,22737.0
2018-01-02 15:30:00,73.05,73.13,72.85,73.08,87469.0,60.1136,60.1794,59.949,60.1382,87469.0
2018-01-03 09:30:00,73.07,73.17,72.56,72.71,15903.0,60.13,60.2123,59.7103,59.8338,15903.0
2018-01-03 10:00:00,72.69,73.24,72.69,73.24,18251.0,59.8173,60.2699,59.8173,60.2699,18251.0
2018-01-03 10:30:00,73.2,73.23,72.93,73.03,15347.0,60.237,60.2617,60.0148,60.0971,15347.0
2018-01-03 11:00:00,73.03,73.07,72.63,72.63,13021.0,60.0971,60.13,59.7679,59.7679,13021.0
2018-01-03 11:30:00,72.67,72.7,72.48,72.49,17177.0,59.8008,59.8255,59.6445,59.6527,17177.0
2018-01-03 12:00:00,72.53,72.62,72.34,72.37,35963.0,59.6856,59.7597,59.5293,59.554,35963.0
2018-01-03 12:30:00,72.37,72.51,72.34,72.45,35273.0,59.554,59.6692,59.5293,59.6198,35273.0
2018-01-03 13:00:00,72.48,72.55,72.4,72.5,21123.0,59.6445,59.7021,59.5787,59.661,21123.0
2018-01-03 13:30:00,72.49,72.54,72.39,72.46,16589.0,59.6527,59.6939,59.5704,59.628,16589.0
2018-01-03 14:00:00,72.48,72.53,72.41,72.45,15676.0,59.6445,59.6856,59.5869,59.6198,15676.0
2018-01-03 14:30:00,72.46,72.66,72.45,72.57,29317.0,59.628,59.7926,59.6198,59.7186,29317.0
2018-01-03 15:00:00,72.56,72.74,72.5,72.69,44168.0,59.7103,59.8585,59.661,59.8173,44168.0
2018-01-03 15:30:00,72.69,72.85,72.68,72.78,87443.0,59.8173,59.949,59.8091,59.8914,87443.0
2018-01-04 09:30:00,72.7,73.3,72.58,73.25,43049.0,59.8255,60.3193,59.7268,60.2781,43049.0
2018-01-04 10:00:00,73.27,73.27,73.04,73.08,27490.0,60.2946,60.2946,60.1053,60.1382,27490.0
2018-01-04 10:30:00,73.07,73.25,73.05,73.25,25098.0,60.13,60.2781,60.1136,60.2781,25098.0
2018-01-04 11:00:00,73.33,73.33,73.1,73.1,12313.0,60.344,60.344,60.1547,60.1547,12313.0
2018-01-04 11:30:00,73.12,73.3,73.08,73.3,14561.0,60.1712,60.3193,60.1382,60.3193,14561.0
2018-01-04 12:00:00,73.26,73.4,73.2,73.28,27765.0,60.2864,60.4016,60.237,60.3028,27765.0
2018-01-04 12:30:00,73.24,73.38,73.2,73.38,13659.0,60.2699,60.3851,60.237,60.3851,13659.0
2018-01-04 13:00:00,73.33,73.44,73.3,73.44,9734.0,60.344,60.4345,60.3193,60.4345,9734.0
2018-01-04 13:30:00,73.45,73.6,73.43,73.6,19407.0,60.4427,60.5662,60.4263,60.5662,19407.0
2018-01-04 14:00:00,73.59,73.79,73.53,73.73,24218.0,60.5579,60.7225,60.5085,60.6731,24218.0
2018-01-04 14:30:00,73.73,73.76,73.3,73.48,27920.0,60.6731,60.6978,60.3193,60.4674,27920.0
2018-01-04 15:00:00,73.48,73.59,73.32,73.53,25160.0,60.4674,60.5579,60.3357,60.5085,25160.0
2018-01-04 15:30:00,73.53,73.71,73.37,73.62,113122.0,60.5085,60.6567,60.3769,60.5826,113122.0
2018-01-05 09:30:00,73.8,73.83,73.58,73.68,17720.0,60.7307,60.7554,60.5497,60.632,17720.0
2018-01-05 10:00:00,73.76,74.08,73.68,73.92,22533.0,60.6978,60.9611,60.632,60.8295,22533.0
2018-01-05 10:30:00,73.89,73.97,73.72,73.75,11019.0,60.8048,60.8706,60.6649,60.6896,11019.0
2018-01-05 11:00:00,73.75,73.99,73.75,73.87,13081.0,60.6896,60.8871,60.6896,60.7883,13081.0
2018-01-05 11:30:00,73.91,73.94,73.66,73.68,9600.0,60.8213,60.8459,60.6155,60.632,9600.0
2018-01-05 12:00:00,73.65,73.74,73.53,73.58,13937.0,60.6073,60.6814,60.5085,60.5497,13937.0
2018-01-05 12:30:00,73.59,73.59,73.47,73.55,9477.0,60.5579,60.5579,60.4592,60.525,9477.0
2018-01-05 13:00:00,73.53,73.57,73.51,73.52,6550.0,60.5085,60.5415,60.4921,60.5003,6550.0
2018-01-05 13:30:00,73.48,73.49,73.4,73.48,7621.0,60.4674,60.4756,60.4016,60.4674,7621.0
2018-01-05 14:00:00,73.46,73.6,73.44,73.6,12183.0,60.4509,60.5662,60.4345,60.5662,12183.0
2018-01-05 14:30:00,73.63,73.77,73.6,73.61,15228.0,60.5908,60.706,60.5662,60.5744,15228.0
2018-01-05 15:00:00,73.58,73.89,73.57,73.89,15686.0,60.5497,60.8048,60.5415,60.8048,15686.0
2018-01-05 15:30:00,73.89,74.05,73.78,73.99,71028.0,60.8048,60.9365,60.7143,60.8871,71028.0
2018-01-08 09:30:00,73.82,74.03,73.55,73.77,16701.0,60.7472,60.92,60.525,60.706,16701.0
2018-01-08 10:00:00,73.76,73.82,73.66,73.77,10037.0,60.6978,60.7472,60.6155,60.706,10037.0
2018-01-08 10:30:00,73.77,73.77,73.36,73.37,5519.0,60.706,60.706,60.3687,60.3769,5519.0
2018-01-08 11:00:00,73.39,73.56,73.39,73.56,7403.0,60.3933,60.5332,60.3933,60.5332,7403.0
2018-01-08 11:30:00,73.57,73.62,73.47,73.56,8812.0,60.5415,60.5826,60.4592,60.5332,8812.0
2018-01-08 12:00:00,73.55,73.64,73.5,73.5,11346.0,60.525,60.5991,60.4839,60.4839,11346.0
2018-01-08 12:30:00,73.5,73.54,73.37,73.38,14228.0,60.4839,60.5168,60.3769,60.3851,14228.0
2018-01-08 13:00:00,73.42,73.5,73.4,73.5,7891.0,60.418,60.4839,60.4016,60.4839,7891.0
2018-01-08 13:30:00,73.5,73.54,73.45,73.45,6394.0,60.4839,60.5168,60.4427,60.4427,6394.0
2018-01-08 14:00:00,73.47,73.5,73.31,73.31,17934.0,60.4592,60.4839,60.3275,60.3275,17934.0
2018-01-08 14:30:00,73.35,73.48,73.29,73.45,11683.0,60.3604,60.4674,60.3111,60.4427,11683.0
2018-01-08 15:00:00,73.45,73.53,73.39,73.39,15690.0,60.4427,60.5085,60.3933,60.3933,15690.0
2018-01-08 15:30:00,73.41,73.78,73.31,73.67,111179.0,60.4098,60.7143,60.3275,60.6238,111179.0
2018-01-09 09:30:00,73.76,74.44,73.75,74.12,23776.0,60.6978,61.2574,60.6896,60.9941,23776.0
2018-01-09 10:00:00,74.19,74.61,74.1,74.61,17317.0,61.0517,61.3973,60.9776,61.3973,17317.0
2018-01-09 10:30:00,74.61,74.61,74.14,74.14,22007.0,61.3973,61.3973,61.0105,61.0105,22007.0
2018-01-09 11:00:00,74.18,74.24,73.91,74.0,48716.0,61.0434,61.0928,60.8213,60.8953,48716.0
2018-01-09 11:30:00,73.97,74.14,73.86,74.09,48700.0,60.8706,61.0105,60.7801,60.9694,48700.0
2018-01-09 12:00:00,74.04,74.41,74.0,74.3,26899.0,60.9282,61.2327,60.8953,61.1422,26899.0
2018-01-09 12:30:00,74.26,74.27,74.07,74.12,18565.0,61.1093,61.1175,60.9529,60.9941,18565.0
2018-01-09 13:00:00,74.13,74.13,73.84,73.93,53052.0,61.0023,61.0023,60.7637,60.8377,53052.0
2018-01-09 13:30:00,73.96,73.96,73.75,73.81,41536.0,60.8624,60.8624,60.6896,60.739,41536.0
2018-01-09 14:00:00,73.8,73.83,73.49,73.53,16439.0,60.7307,60.7554,60.4756,60.5085,16439.0
2018-01-09 14:30:00,73.49,73.62,73.31,73.53,34921.0,60.4756,60.5826,60.3275,60.5085,34921.0
2018-01-09 15:00:00,73.59,73.63,73.28,73.32,32955.0,60.5579,60.5908,60.3028,60.3357,32955.0
2018-01-09 15:30:00,73.31,73.36,73.11,73.24,110020.0,60.3275,60.3687,60.1629,60.2699,110020.0
2018-01-10 09:30:00,73.11,73.45,72.38,72.73,31886.0,60.1629,60.4427,59.5622,59.8502,31886.0
2018-01-10 10:00:00,72.75,72.85,72.56,72.63,35837.0,59.8667,59.949,59.7103,59.7679,35837.0
2018-01-10 10:30:00,72.59,72.95,72.59,72.8,29165.0,59.735,60.0313,59.735,59.9078,29165.0
2018-01-10 11:00:00,72.81,72.85,72.59,72.73,25788.0,59.9161,59.949,59.735,59.8502,25788.0
2018-01-10 11:30:00,72.75,72.87,72.71,72.78,14226.0,59.8667,59.9654,59.8338,59.8914,14226.0
2018-01-10 12:00:00,72.74,72.74,72.51,72.67,28500.0,59.8585,59.8585,59.6692,59.8008,28500.0
2018-01-10 12:30:00,72.62,72.68,72.56,72.68,21412.0,59.7597,59.8091,59.7103,59.8091,21412.0
2018-01-10 13:00:00,72.65,72.72,72.55,72.55,14129.0,59.7844,59.842,59.7021,59.7021,14129.0
2018-01-10 13:30:00,72.53,72.61,72.33,72.36,19782.0,59.6856,59.7515,59.5211,59.5457,19782.0
2018-01-10 14:00:00,72.38,72.42,72.26,72.4,26776.0,59.5622,59.5951,59.4635,59.5787,26776.0
2018-01-10 14:30:00,72.45,72.54,72.26,72.33,27332.0,59.6198,59.6939,59.4635,59.5211,27332.0
2018-01-10 15:00:00,72.35,72.44,72.23,72.23,24503.0,59.5375,59.6116,59.4388,59.4388,24503.0
2018-01-10 15:30:00,72.23,72.41,72.15,72.17,71005.0,59.4388,59.5869,59.3729,59.3894,71005.0
2018-01-11 09:30:00,72.29,72.97,72.29,72.56,39099.0,59.4881,60.0477,59.4881,59.7103,39099.0
2018-01-11 10:00:00,72.56,72.62,72.18,72.24,24761.0,59.7103,59.7597,59.3976,59.447,24761.0
2018-01-11 10:30:00,72.27,72.67,72.26,72.67,27485.0,59.4717,59.8008,59.4635,59.8008,27485.0
2018-01-11 11:00:00,72.69,72.79,72.47,72.51,29931.0,59.8173,59.8996,59.6363,59.6692,29931.0
2018-01-11 11:30:00,72.52,72.74,72.46,72.71,21018.0,59.6774,59.8585,59.628,59.8338,21018.0
2018-01-11 12:00:00,72.69,72.78,72.66,72.71,20921.0,59.8173,59.8914,59.7926,59.8338,20921.0
2018-01-11 12:30:00,72.74,72.76,72.65,72.65,13799.0,59.8585,59.8749,59.7844,59.7844,13799.0
2018-01-11 13:00:00,72.6,72.66,72.54,72.62,13465.0,59.7432,59.7926,59.6939,59.7597,13465.0
2018-01-11 13:30:00,72.63,72.79,72.63,72.73,13732.0,59.7679,59.8996,59.7679,59.8502,13732.0
2018-01-11 14:00:00,72.73,72.74,72.56,72.71,21029.0,59.8502,59.8585,59.7103,59.8338,21029.0
2018-01-11 14:30:00,72.71,72.76,72.61,72.69,23695.0,59.8338,59.8749,59.7515,59.8173,23695.0
2018-01-11 15:00:00,72.66,72.69,72.53,72.57,47484.0,59.7926,59.8173,59.6856,59.7186,47484.0
2018-01-11 15:30:00,72.57,72.79,72.52,72.76,78598.0,59.7186,59.8996,59.6774,59.8749,78598.0
2018-01-12 09:30:00,72.96,73.15,72.63,73.07,34573.0,60.0395,60.1958,59.7679,60.13,34573.0
2018-01-12 10:00:00,73.06,73.17,72.96,73.13,7631.0,60.1218,60.2123,60.0395,60.1794,7631.0
2018-01-12 10:30:00,73.24,73.6,73.18,73.47,13722.0,60.2699,60.5662,60.2205,60.4592,13722.0
2018-01-12 11:00:00,73.47,73.59,73.21,73.56,11781.0,60.4592,60.5579,60.2452,60.5332,11781.0
2018-01-12 11:30:00,73.58,73.75,73.56,73.68,9477.0,60.5497,60.6896,60.5332,60.632,9477.0
2018-01-12 12:00:00,73.67,73.8,73.65,73.76,5500.0,60.6238,60.7307,60.6073,60.6978,5500.0
2018-01-12 12:30:00,73.71,73.82,73.66,73.82,6734.0,60.6567,60.7472,60.6155,60.7472,6734.0
2018-01-12 13:00:00,73.82,73.96,73.75,73.95,10759.0,60.7472,60.8624,60.6896,60.8542,10759.0
2018-01-12 13:30:00,73.93,74.09,73.85,74.01,13260.0,60.8377,60.9694,60.7719,60.9035,13260.0
2018-01-12 14:00:00,74.02,74.05,73.93,73.97,12998.0,60.9118,60.9365,60.8377,60.8706,12998.0
2018-01-12 14:30:00,73.98,74.01,73.68,73.77,22268.0,60.8789,60.9035,60.632,60.706,22268.0
2018-01-12 15:00:00,73.75,73.83,73.6,73.77,14533.0,60.6896,60.7554,60.5662,60.706,14533.0
2018-01-12 15:30:00,73.79,74.15,73.78,74.02,61261.0,60.7225,61.0188,60.7143,60.9118,61261.0
2018-01-16 09:30:00,74.18,74.62,74.04,74.48,32168.0,61.0434,61.4055,60.9282,61.2903,32168.0
2018-01-16 10:00:00,74.51,74.59,74.38,74.4,20834.0,61.315,61.3808,61.208,61.2245,20834.0
2018-01-16 10:30:00,74.43,74.44,74.02,74.26,32700.0,61.2492,61.2574,60.9118,61.1093,32700.0
2018-01-16 11:00:00,74.25,74.44,74.21,74.39,19776.0,61.101,61.2574,61.0681,61.2163,19776.0
2018-01-16 11:30:00,74.41,74.46,74.28,74.37,14482.0,61.2327,61.2739,61.1257,61.1998,14482.0
2018-01-16 12:00:00,74.38,74.43,74.07,74.15,18296.0,61.208,61.2492,60.9529,61.0188,18296.0
2018-01-16 12:30:00,74.17,74.37,74.09,74.36,13639.0,61.0352,61.1998,60.9694,61.1916,13639.0
2018-01-16 13:00:00,74.29,74.37,74.21,74.32,11370.0,61.134,61.1998,61.0681,61.1586,11370.0
2018-01-16 13:30:00,74.3,74.31,74.08,74.14,20052.0,61.1422,61.1504,60.9611,61.0105,20052.0
2018-01-16 14:00:00,74.14,74.27,74.01,74.12,20642.0,61.0105,61.1175,60.9035,60.9941,20642.0
2018-01-16 14:30:00,74.13,74.24,73.85,74.21,33749.0,61.0023,61.0928,60.7719,61.0681,33749.0
2018-01-16 15:00:00,74.16,74.41,74.14,74.39,36099.0,61.027,61.2327,61.0105,61.2163,36099.0
2018-01-16 15:30:00,74.37,74.45,74.16,74.2,68963.0,61.1998,61.2656,61.027,61.0599,68963.0
2018-01-17 09:30:00,74.6,74.92,74.51,74.84,24504.0,61.3891,61.6524,61.315,61.5866,24504.0
2018-01-17 10:00:00,74.83,75.2,74.69,74.97,21592.0,61.5783,61.8828,61.4631,61.6935,21592.0
2018-01-17 10:30:00,74.98,75.14,74.93,74.97,11380.0,61.7018,61.8334,61.6606,61.6935,11380.0
2018-01-17 11:00:00,75.0,75.09,74.88,74.93,10360.0,61.7182,61.7923,61.6195,61.6606,10360.0
2018-01-17 11:30:00,74.95,75.06,74.91,74.98,10722.0,61.6771,61.7676,61.6442,61.7018,10722.0
2018-01-17 12:00:00,74.99,75.04,74.85,74.86,15858.0,61.71,61.7511,61.5948,61.603,15858.0
2018-01-17 12:30:00,74.88,75.04,74.83,75.04,13408.0,61.6195,61.7511,61.5783,61.7511,13408.0
2018-01-17 13:00:00,75.06,75.14,74.98,75.12,7137.0,61.7676,61.8334,61.7018,61.817,7137.0
2018-01-17 13:30:00,75.11,75.22,75.11,75.12,8643.0,61.8087,61.8993,61.8087,61.817,8643.0
2018-01-17 14:00:00,75.16,75.25,75.12,75.19,13592.0,61.8499,61.924,61.817,61.8746,13592.0
2018-01-17 14:30:00,75.22,75.26,75.04,75.13,31475.0,61.8993,61.9322,61.7511,61.8252,31475.0
2018-01-17 15:00:00,75.15,75.29,75.12,75.16,27035.0,61.8417,61.9569,61.817,61.8499,27035.0
2018-01-17 15:30:00,75.13,75.21,74.99,75.08,48515.0,61.8252,61.891,61.71,61.7841,48515.0
2018-01-18 09:30:00,74.91,75.03,74.76,74.88,22446.0,61.6442,61.7429,61.5207,61.6195,22446.0
2018-01-18 10:00:00,74.88,75.17,74.76,74.9,14407.0,61.6195,61.8581,61.5207,61.6359,14407.0
2018-01-18 10:30:00,74.87,75.02,74.76,74.99,27588.0,61.6112,61.7347,61.5207,61.71,27588.0
2018-01-18 11:00:00,75.02,75.11,74.81,74.86,7474.0,61.7347,61.8087,61.5619,61.603,7474.0
2018-01-18 11:30:00,74.83,74.89,74.78,74.83,9038.0,61.5783,61.6277,61.5372,61.5783,9038.0
2018-01-18 12:00:00,74.82,74.94,74.8,74.89,18027.0,61.5701,61.6689,61.5536,61.6277,18027.0
2018-01-18 12:30:00,74.84,74.93,74.81,74.86,7033.0,61.5866,61.6606,61.5619,61.603,7033.0
2018-01-18 13:00:00,74.9,75.02,74.87,75.0,5205.0,61.6359,61.7347,61.6112,61.7182,5205.0
2018-01-18 13:30:00,75.0,75.03,74.85,74.97,9035.0,61.7182,61.7429,61.5948,61.6935,9035.0
2018-01-18 14:00:00,74.98,75.14,74.94,75.14,29980.0,61.7018,61.8334,61.6689,61.8334,29980.0
2018-01-18 14:30:00,75.16,75.3,75.06,75.14,16415.0,61.8499,61.9651,61.7676,61.8334,16415.0
2018-01-18 15:00:00,75.14,75.24,75.01,75.05,18808.0,61.8334,61.9157,61.7265,61.7594,18808.0
2018-01-18 15:30:00,74.97,75.02,74.81,74.88,52058.0,61.6935,61.7347,61.5619,61.6195,52058.0
2018-01-19 09:30:00,75.1,75.25,74.69,75.16,75347.0,61.8005,61.924,61.4631,61.8499,75347.0
2018-01-19 10:00:00,75.21,75.57,75.15,75.56,28740.0,61.891,62.1873,61.8417,62.1791,28740.0
2018-01-19 10:30:00,75.55,75.6,75.08,75.11,10507.0,62.1708,62.212,61.7841,61.8087,10507.0
2018-01-19 11:00:00,75.1,75.17,75.08,75.16,7428.0,61.8005,61.8581,61.7841,61.8499,7428.0
2018-01-19 11:30:00,75.11,75.13,74.97,75.09,4910.0,61.8087,61.8252,61.6935,61.7923,4910.0
2018-01-19 12:00:00,75.1,75.12,75.01,75.04,5139.0,61.8005,61.817,61.7265,61.7511,5139.0
2018-01-19 12:30:00,75.03,75.08,74.98,74.98,9782.0,61.7429,61.7841,61.7018,61.7018,9782.0
2018-01-19 13:00:00,75.0,75.01,74.96,75.01,5825.0,61.7182,61.7265,61.6853,61.7265,5825.0
2018-01-19 13:30:00,75.03,75.05,75.01,75.05,5579.0,61.7429,61.7594,61.7265,61.7594,5579.0
2018-01-19 14:00:00,75.05,75.1,74.95,75.04,12977.0,61.7594,61.8005,61.6771,61.7511,12977.0
2018-01-19 14:30:00,75.05,75.12,75.0,75.02,10924.0,61.7594,61.817,61.7182,61.7347,10924.0
2018-01-19 15:00:00,74.99,75.16,74.97,75.15,20785.0,61.71,61.8499,61.6935,61.8417,20785.0
2018-01-19 15:30:00,75.18,75.29,75.06,75.17,58506.0,61.8664,61.9569,61.7676,61.8581,58506.0
2018-01-22 09:30:00,75.32,76.11,75.26,75.84,26808.0,61.9816,62.6317,61.9322,62.4095,26808.0
2018-01-22 10:00:00,75.98,76.1,75.86,75.88,10012.0,62.5247,62.6234,62.4259,62.4424,10012.0
2018-01-22 10:30:00,75.87,75.9,75.73,75.81,10500.0,62.4342,62.4588,62.319,62.3848,10500.0
2018-01-22 11:00:00,75.86,75.94,75.79,75.83,12541.0,62.4259,62.4918,62.3683,62.4012,12541.0
2018-01-22 11:30:00,75.8,75.99,75.79,75.99,9954.0,62.3766,62.5329,62.3683,62.5329,9954.0
2018-01-22 12:00:00,75.99,76.04,75.85,75.9,5600.0,62.5329,62.5741,62.4177,62.4588,5600.0
2018-01-22 12:30:00,75.88,75.9,75.83,75.83,7246.0,62.4424,62.4588,62.4012,62.4012,7246.0
2018-01-22 13:00:00,75.84,75.93,75.79,75.79,5711.0,62.4095,62.4835,62.3683,62.3683,5711.0
2018-01-22 13:30:00,75.8,75.94,75.79,75.83,7419.0,62.3766,62.4918,62.3683,62.4012,7419.0
2018-01-22 14:00:00,75.88,75.88,75.79,75.83,23224.0,62.4424,62.4424,62.3683,62.4012,23224.0
2018-01-22 14:30:00,75.83,75.88,75.77,75.8,56084.0,62.4012,62.4424,62.3519,62.3766,56084.0
2018-01-22 15:00:00,75.8,75.86,75.76,75.82,17723.0,62.3766,62.4259,62.3436,62.393,17723.0
2018-01-22 15:30:00,75.81,76.07,75.75,75.92,60616.0,62.3848,62.5987,62.3354,62.4753,60616.0
2018-01-23 09:30:00,75.88,76.52,75.88,76.35,26351.0,62.4424,62.969,62.4424,62.8292,26351.0
2018-01-23 10:00:00,76.12,76.41,76.0,76.15,58016.0,62.6399,62.8785,62.5411,62.6646,58016.0
2018-01-23 10:30:00,76.2,76.6,76.19,76.54,16199.0,62.7057,63.0349,62.6975,62.9855,16199.0
2018-01-23 11:00:00,76.61,76.99,76.44,76.73,80249.0,63.0431,63.3558,62.9032,63.1419,80249.0
2018-01-23 11:30:00,76.71,77.04,76.68,76.94,34188.0,63.1254,63.397,63.1007,63.3147,34188.0
2018-01-23 12:00:00,76.98,77.19,76.95,77.14,39565.0,63.3476,63.5204,63.3229,63.4793,39565.0
2018-01-23 12:30:00,77.14,77.14,76.88,77.03,23199.0,63.4793,63.4793,63.2653,63.3887,23199.0
2018-01-23 13:00:00,77.0,77.24,76.99,77.21,15865.0,63.364,63.5615,63.3558,63.5369,15865.0
2018-01-23 13:30:00,77.23,77.47,77.15,77.46,26046.0,63.5533,63.7508,63.4875,63.7426,26046.0
2018-01-23 14:00:00,77.46,77.52,77.07,77.23,32985.0,63.7426,63.792,63.4216,63.5533,32985.0
2018-01-23 14:30:00,77.23,77.52,77.21,77.23,27068.0,63.5533,63.792,63.5369,63.5533,27068.0
2018-01-23 15:00:00,77.24,77.27,76.87,76.89,25993.0,63.5615,63.5862,63.2571,63.2735,25993.0
2018-01-23 15:30:00,76.89,77.02,76.84,77.01,71669.0,63.2735,63.3805,63.2324,63.3723,71669.0
2018-01-24 09:30:00,77.37,78.04,76.98,77.39,34107.0,63.6685,64.2199,63.3476,63.685,34107.0
2018-01-24 10:00:00,77.42,77.91,77.35,77.7,34856.0,63.7097,64.1129,63.6521,63.9401,34856.0
2018-01-24 10:30:00,77.73,77.94,77.73,77.83,22365.0,63.9648,64.1376,63.9648,64.0471,22365.0
2018-01-24 11:00:00,77.85,77.94,77.36,77.48,16793.0,64.0635,64.1376,63.6603,63.759,16793.0
2018-01-24 11:30:00,77.52,77.53,77.18,77.3,16491.0,63.792,63.8002,63.5122,63.6109,16491.0
2018-01-24 12:00:00,77.27,77.28,77.13,77.21,14052.0,63.5862,63.5945,63.471,63.5369,14052.0
2018-01-24 12:30:00,77.22,77.24,77.05,77.14,12678.0,63.5451,63.5615,63.4052,63.4793,12678.0
2018-01-24 13:00:00,77.2,77.21,77.01,77.09,14489.0,63.5286,63.5369,63.3723,63.4381,14489.0
2018-01-24 13:30:00,77.08,77.44,77.08,77.41,17385.0,63.4299,63.7261,63.4299,63.7014,17385.0
2018-01-24 14:00:00,77.4,77.4,77.18,77.29,15757.0,63.6932,63.6932,63.5122,63.6027,15757.0
2018-01-24 14:30:00,77.28,77.33,77.19,77.32,14560.0,63.5945,63.6356,63.5204,63.6274,14560.0
2018-01-24 15:00:00,77.29,77.29,77.13,77.14,25480.0,63.6027,63.6027,63.471,63.4793,25480.0
2018-01-24 15:30:00,77.15,77.37,77.11,77.23,77587.0,63.4875,63.6685,63.4546,63.5533,77587.0
2018-01-25 09:30:00,77.27,77.65,76.82,76.92,28176.0,63.5862,63.8989,63.2159,63.2982,28176.0
2018-01-25 10:00:00,76.85,77.35,76.85,77.18,12903.0,63.2406,63.6521,63.2406,63.5122,12903.0
2018-01-25 10:30:00,77.14,77.14,76.99,77.04,11451.0,63.4793,63.4793,63.3558,63.397,11451.0
2018-01-25 11:00:00,77.05,77.24,76.96,77.0,13153.0,63.4052,63.5615,63.3311,63.364,13153.0
2018-01-25 11:30:00,76.93,77.25,76.93,77.06,12954.0,63.3064,63.5698,63.3064,63.4134,12954.0
2018-01-25 12:00:00,77.08,77.21,77.07,77.13,9983.0,63.4299,63.5369,63.4216,63.471,9983.0
2018-01-25 12:30:00,77.16,77.19,77.04,77.1,11830.0,63.4957,63.5204,63.397,63.4463,11830.0
2018-01-25 13:00:00,77.1,77.18,77.04,77.09,12331.0,63.4463,63.5122,63.397,63.4381,12331.0
2018-01-25 13:30:00,77.09,77.3,77.08,77.21,10726.0,63.4381,63.6109,63.4299,63.5369,10726.0
2018-01-25 14:00:00,77.21,77.26,77.13,77.2,14793.0,63.5369,63.578,63.471,63.5286,14793.0
2018-01-25 14:30:00,77.2,77.25,77.06,77.06,19865.0,63.5286,63.5698,63.4134,63.4134,19865.0
2018-01-25 15:00:00,77.04,77.13,76.97,77.11,26321.0,63.397,63.471,63.3394,63.4546,26321.0
2018-01-25 15:30:00,77.09,77.27,77.02,77.23,51164.0,63.4381,63.5862,63.3805,63.5533,51164.0
2018-01-26 09:30:00,77.48,77.58,77.25,77.28,16521.0,63.759,63.8413,63.5698,63.5945,16521.0
2018-01-26 10:00:00,77.3,77.55,77.28,77.55,14243.0,63.6109,63.8166,63.5945,63.8166,14243.0
2018-01-26 10:30:00,77.53,77.8,77.52,77.54,17114.0,63.8002,64.0224,63.792,63.8084,17114.0
2018-01-26 11:00:00,77.5,77.53,77.13,77.27,11720.0,63.7755,63.8002,63.471,63.5862,11720.0
2018-01-26 11:30:00,77.3,77.44,77.26,77.43,16547.0,63.6109,63.7261,63.578,63.7179,16547.0
2018-01-26 12:00:00,77.42,77.52,77.34,77.41,12951.0,63.7097,63.792,63.6438,63.7014,12951.0
2018-01-26 12:30:00,77.43,77.6,77.4,77.51,6562.0,63.7179,63.8578,63.6932,63.7837,6562.0
2018-01-26 13:00:00,77.55,77.64,77.55,77.63,6618.0,63.8166,63.8907,63.8166,63.8825,6618.0
2018-01-26 13:30:00,77.59,77.73,77.53,77.63,18002.0,63.8496,63.9648,63.8002,63.8825,18002.0
2018-01-26 14:00:00,77.58,77.6,77.42,77.42,14414.0,63.8413,63.8578,63.7097,63.7097,14414.0
2018-01-26 14:30:00,77.44,77.53,77.38,77.43,19401.0,63.7261,63.8002,63.6768,63.7179,19401.0
2018-01-26 15:00:00,77.44,77.52,77.42,77.48,23799.0,63.7261,63.792,63.7097,63.759,23799.0
2018-01-26 15:30:00,77.47,77.6,77.42,77.5,77113.0,63.7508,63.8578,63.7097,63.7755,77113.0
2018-01-29 09:30:00,77.49,77.64,76.81,76.98,24918.0,63.7673,63.8907,63.2077,63.3476,24918.0
2018-01-29 10:00:00,76.98,77.13,76.75,77.09,21496.0,63.3476,63.471,63.1583,63.4381,21496.0
2018-01-29 10:30:00,77.08,77.14,76.92,77.1,17228.0,63.4299,63.4793,63.2982,63.4463,17228.0
2018-01-29 11:00:00,77.08,77.08,76.81,76.85,15547.0,63.4299,63.4299,63.2077,63.2406,15547.0
2018-01-29 11:30:00,76.86,77.02,76.75,76.88,9587.0,63.2488,63.3805,63.1583,63.2653,9587.0
2018-01-29 12:00:00,76.83,76.89,76.78,76.87,8727.0,63.2242,63.2735,63.183,63.2571,8727.0
2018-01-29 12:30:00,76.8,76.91,76.7,76.91,13642.0,63.1995,63.29,63.1172,63.29,13642.0
2018-01-29 13:00:00,76.85,76.93,76.78,76.93,9031.0,63.2406,63.3064,63.183,63.3064,9031.0
2018-01-29 13:30:00,76.91,76.95,76.86,76.93,10706.0,63.29,63.3229,63.2488,63.3064,10706.0
2018-01-29 14:00:00,76.98,77.16,76.97,77.13,12674.0,63.3476,63.4957,63.3394,63.471,12674.0
2018-01-29 14:30:00,77.14,77.16,76.63,76.88,19711.0,63.4793,63.4957,63.0596,63.2653,19711.0
2018-01-29 15:00:00,76.87,77.03,76.83,76.87,17804.0,63.2571,63.3887,63.2242,63.2571,17804.0
2018-01-29 15:30:00,76.86,76.86,76.51,76.6,52122.0,63.2488,63.2488,62.9608,63.0349,52122.0
2018-01-30 09:30:00,76.47,77.5,76.46,77.42,35483.0,62.9279,63.7755,62.9197,63.7097,35483.0
2018-01-30 10:00:00,77.31,77.34,76.58,76.68,13586.0,63.6191,63.6438,63.0184,63.1007,13586.0
2018-01-30 10:30:00,76.71,76.95,76.54,76.66,14328.0,63.1254,63.3229,62.9855,63.0843,14328.0
2018-01-30 11:00:00,76.67,76.72,76.38,76.41,11352.0,63.0925,63.1336,62.8538,62.8785,11352.0
2018-01-30 11:30:00,76.38,76.47,76.31,76.33,14631.0,62.8538,62.9279,62.7962,62.8127,14631.0
2018-01-30 12:00:00,76.35,76.61,76.29,76.57,12312.0,62.8292,63.0431,62.7798,63.0102,12312.0
2018-01-30 12:30:00,76.59,76.74,76.56,76.73,10363.0,63.0267,63.1501,63.002,63.1419,10363.0
2018-01-30 13:00:00,76.74,76.76,76.56,76.56,8261.0,63.1501,63.1665,63.002,63.002,8261.0
2018-01-30 13:30:00,76.61,76.8,76.55,76.64,10565.0,63.0431,63.1995,62.9937,63.0678,10565.0
2018-01-30 14:00:00,76.65,76.65,76.53,76.65,7532.0,63.076,63.076,62.9773,63.076,7532.0
2018-01-30 14:30:00,76.62,76.62,76.45,76.45,20209.0,63.0513,63.0513,62.9114,62.9114,20209.0
2018-01-30 15:00:00,76.45,76.7,76.45,76.66,13067.0,62.9114,63.1172,62.9114,63.0843,13067.0
2018-01-30 15:30:00,76.68,76.72,76.36,76.4,97248.0,63.1007,63.1336,62.8374,62.8703,97248.0
2018-01-31 09:30:00,76.52,76.83,76.15,76.49,26502.0,62.969,63.2242,62.6646,62.9444,26502.0
2018-01-31 10:00:00,76.53,76.91,76.53,76.88,22865.0,62.9773,63.29,62.9773,63.2653,22865.0
2018-01-31 10:30:00,76.9,77.01,76.69,76.85,18746.0,63.2818,63.3723,63.1089,63.2406,18746.0
2018-01-31 11:00:00,76.81,77.07,76.81,76.92,21026.0,63.2077,63.4216,63.2077,63.2982,21026.0
2018-01-31 11:30:00,76.95,77.11,76.9,77.11,14645.0,63.3229,63.4546,63.2818,63.4546,14645.0
2018-01-31 12:00:00,77.11,77.41,77.07,77.39,14585.0,63.4546,63.7014,63.4216,63.685,14585.0
2018-01-31 12:30:00,77.41,77.43,77.23,77.34,14670.0,63.7014,63.7179,63.5533,63.6438,14670.0
2018-01-31 13:00:00,77.37,77.53,77.23,77.24,18478.0,63.6685,63.8002,63.5533,63.5615,18478.0
2018-01-31 13:30:00,77.25,77.34,77.23,77.25,10652.0,63.5698,63.6438,63.5533,63.5698,10652.0
2018-01-31 14:00:00,77.26,77.36,76.99,77.02,21727.0,63.578,63.6603,63.3558,63.3805,21727.0
2018-01-31 14:30:00,76.98,77.05,76.72,76.85,14825.0,63.3476,63.4052,63.1336,63.2406,14825.0
2018-01-31 15:00:00,76.89,76.98,76.73,76.98,17284.0,63.2735,63.3476,63.1419,63.3476,17284.0
2018-01-31 15:30:00,76.98,77.18,76.33,76.9,174593.0,63.3476,63.5122,62.8127,63.2818,174593.0
2018-02-01 09:30:00,76.63,77.28,76.49,76.56,21211.0,63.0596,63.5945,62.9444,63.002,21211.0
2018-02-01 10:00:00,76.59,76.81,76.4,76.67,17846.0,63.0267,63.2077,62.8703,63.0925,17846.0
2018-02-01 10:30:00,76.66,76.68,76.31,76.43,13273.0,63.0843,63.1007,62.7962,62.895,13273.0
2018-02-01 11:00:00,76.51,76.97,76.51,76.91,16560.0,62.9608,63.3394,62.9608,63.29,16560.0
2018-02-01 11:30:00,76.98,77.28,76.95,77.28,11936.0,63.3476,63.5945,63.3229,63.5945,11936.0
2018-02-01 12:00:00,77.21,77.23,76.99,77.03,8919.0,63.5369,63.5533,63.3558,63.3887,8919.0
2018-02-01 12:30:00,77.06,77.08,76.91,76.94,15628.0,63.4134,63.4299,63.29,63.3147,15628.0
2018-02-01 13:00:00,76.94,77.27,76.94,77.27,7389.0,63.3147,63.5862,63.3147,63.5862,7389.0
2018-02-01 13:30:00,77.2,77.28,77.07,77.12,15517.0,63.5286,63.5945,63.4216,63.4628,15517.0
2018-02-01 14:00:00,77.12,77.16,76.76,76.85,19446.0,63.4628,63.4957,63.1665,63.2406,19446.0
2018-02-01 14:30:00,76.83,77.17,76.83,77.17,21589.0,63.2242,63.5039,63.2242,63.5039,21589.0
2018-02-01 15:00:00,77.12,77.2,77.06,77.08,20121.0,63.4628,63.5286,63.4134,63.4299,20121.0
2018-02-01 15:30:00,77.08,77.2,76.92,77.2,93951.0,63.4299,63.5286,63.2982,63.5286,93951.0
2018-02-02 09:30:00,76.95,77.62,76.69,77.52,21466.0,63.3229,63.8743,63.1089,63.792,21466.0
2018-02-02 10:00:00,77.5,77.68,77.08,77.25,33024.0,63.7755,63.9236,63.4299,63.5698,33024.0
2018-02-02 10:30:00,77.13,77.39,77.12,77.31,14847.0,63.471,63.685,63.4628,63.6191,14847.0
2018-02-02 11:00:00,77.31,77.32,76.94,77.09,11981.0,63.6191,63.6274,63.3147,63.4381,11981.0
2018-02-02 11:30:00,77.08,77.19,76.96,77.12,11634.0,63.4299,63.5204,63.3311,63.4628,11634.0
2018-02-02 12:00:00,77.0,77.07,76.86,76.97,8797.0,63.364,63.4216,63.2488,63.3394,8797.0
2018-02-02 12:30:00,76.96,77.03,76.89,76.92,12229.0,63.3311,63.3887,63.2735,63.2982,12229.0
2018-02-02 13:00:00,76.89,77.02,76.86,76.94,9931.0,63.2735,63.3805,63.2488,63.3147,9931.0
2018-02-02 13:30:00,76.99,76.99,76.84,76.84,12079.0,63.3558,63.3558,63.2324,63.2324,12079.0
2018-02-02 14:00:00,76.84,76.85,76.62,76.62,32325.0,63.2324,63.2406,63.0513,63.0513,32325.0
2018-02-02 14:30:00,76.65,76.78,76.53,76.53,11333.0,63.076,63.183,62.9773,62.9773,11333.0
2018-02-02 15:00:00,76.53,76.63,76.31,76.54,14955.0,62.9773,63.0596,62.7962,62.9855,14955.0
2018-02-02 15:30:00,76.53,76.56,76.32,76.42,84812.0,62.9773,63.002,62.8045,62.8868,84812.0
2018-02-05 09:30:00,75.93,76.4,75.75,76.03,33005.0,62.4835,62.8703,62.3354,62.5658,33005.0
2018-02-05 10:00:00,76.11,76.11,75.44,75.57,35875.0,62.6317,62.6317,62.0803,62.1873,35875.0
2018-02-05 10:30:00,75.58,75.92,75.35,75.85,32670.0,62.1955,62.4753,62.0062,62.4177,32670.0
2018-02-05 11:00:00,75.88,76.28,75.87,76.2,30533.0,62.4424,62.7716,62.4342,62.7057,30533.0
2018-02-05 11:30:00,76.11,76.26,75.97,76.01,19679.0,62.6317,62.7551,62.5164,62.5494,19679.0
2018-02-05 12:00:00,75.99,76.08,75.72,75.94,44595.0,62.5329,62.607,62.3107,62.4918,44595.0
2018-02-05 12:30:00,75.9,76.14,75.5,75.5,31569.0,62.4588,62.6563,62.1297,62.1297,31569.0
2018-02-05 13:00:00,75.51,75.65,75.18,75.3,30821.0,62.1379,62.2531,61.8664,61.9651,30821.0
2018-02-05 13:30:00,75.33,75.41,75.0,75.38,27370.0,61.9898,62.0556,61.7182,62.0309,27370.0
2018-02-05 14:00:00,75.39,75.43,74.94,75.02,28488.0,62.0392,62.0721,61.6689,61.7347,28488.0
2018-02-05 14:30:00,74.95,74.97,74.28,74.31,27465.0,61.6771,61.6935,61.1257,61.1504,27465.0
2018-02-05 15:00:00,74.25,74.46,73.08,74.34,78807.0,61.101,61.2739,60.1382,61.1751,78807.0
2018-02-05 15:30:00,74.33,74.44,73.35,73.38,197041.0,61.1669,61.2574,60.3604,60.3851,197041.0
2018-02-06 09:30:00,72.35,73.0,71.57,72.72,66527.0,59.5375,60.0724,58.8956,59.842,66527.0
2018-02-06 10:00:00,72.76,73.13,72.07,72.19,49778.0,59.8749,60.1794,59.3071,59.4059,49778.0
2018-02-06 10:30:00,72.11,72.19,71.64,71.99,36636.0,59.34,59.4059,58.9533,59.2413,36636.0
2018-02-06 11:00:00,71.99,72.11,70.83,70.98,49666.0,59.2413,59.34,58.2867,58.4101,49666.0
2018-02-06 11:30:00,70.96,70.96,70.55,70.64,48107.0,58.3937,58.3937,58.0563,58.1303,48107.0
2018-02-06 12:00:00,70.63,70.86,70.44,70.86,29342.0,58.1221,58.3114,57.9658,58.3114,29342.0
2018-02-06 12:30:00,70.95,71.18,70.56,70.7,27086.0,58.3854,58.5747,58.0645,58.1797,27086.0
2018-02-06 13:00:00,70.64,70.72,70.33,70.49,21600.0,58.1303,58.1962,57.8752,58.0069,21600.0
2018-02-06 13:30:00,70.5,70.64,70.15,70.19,45070.0,58.0151,58.1303,57.7271,57.76,45070.0
2018-02-06 14:00:00,70.16,70.36,69.98,70.15,56725.0,57.7353,57.8999,57.5872,57.7271,56725.0
2018-02-06 14:30:00,70.1,71.6,70.1,71.6,53854.0,57.686,58.9203,57.686,58.9203,53854.0
2018-02-06 15:00:00,71.58,72.44,71.53,72.35,68622.0,58.9039,59.6116,58.8627,59.5375,68622.0
2018-02-06 15:30:00,72.36,72.88,72.23,72.64,213413.0,59.5457,59.9737,59.4388,59.7762,213413.0
2018-02-07 09:30:00,72.27,73.47,72.27,72.75,39419.0,59.4717,60.4592,59.4717,59.8667,39419.0
2018-02-07 10:00:00,72.75,73.57,72.65,73.33,25817.0,59.8667,60.5415,59.7844,60.344,25817.0
2018-02-07 10:30:00,73.38,73.57,72.81,73.41,24386.0,60.3851,60.5415,59.9161,60.4098,24386.0
2018-02-07 11:00:00,73.36,73.68,73.11,73.16,22693.0,60.3687,60.632,60.1629,60.2041,22693.0
2018-02-07 11:30:00,73.16,73.68,73.11,73.68,21390.0,60.2041,60.632,60.1629,60.632,21390.0
2018-02-07 12:00:00,73.64,73.81,73.33,73.54,21620.0,60.5991,60.739,60.344,60.5168,21620.0
2018-02-07 12:30:00,73.54,73.55,73.23,73.34,16389.0,60.5168,60.525,60.2617,60.3522,16389.0
2018-02-07 13:00:00,73.33,73.39,72.81,72.96,21575.0,60.344,60.3933,59.9161,60.0395,21575.0
2018-02-07 13:30:00,72.95,73.25,72.9,73.08,20321.0,60.0313,60.2781,59.9901,60.1382,20321.0
2018-02-07 14:00:00,73.05,73.27,72.77,73.27,24108.0,60.1136,60.2946,59.8831,60.2946,24108.0
2018-02-07 14:30:00,73.21,73.47,72.78,73.23,32467.0,60.2452,60.4592,59.8914,60.2617,32467.0
2018-02-07 15:00:00,73.16,73.78,73.14,73.71,38351.0,60.2041,60.7143,60.1876,60.6567,38351.0
2018-02-07 15:30:00,73.74,73.84,72.47,72.64,254584.0,60.6814,60.7637,59.6363,59.7762,254584.0
2018-02-08 09:30:00,73.6,74.06,71.89,72.91,98256.0,60.5662,60.9447,59.159,59.9983,98256.0
2018-02-08 10:00:00,72.98,73.26,72.32,72.65,35539.0,60.0559,60.2864,59.5128,59.7844,35539.0
2018-02-08 10:30:00,72.66,73.03,72.51,72.79,21484.0,59.7926,60.0971,59.6692,59.8996,21484.0
2018-02-08 11:00:00,72.74,73.13,72.33,73.13,38763.0,59.8585,60.1794,59.5211,60.1794,38763.0
2018-02-08 11:30:00,73.01,73.61,72.93,72.93,39032.0,60.0806,60.5744,60.0148,60.0148,39032.0
2018-02-08 12:00:00,72.88,73.13,72.28,72.52,34756.0,59.9737,60.1794,59.4799,59.6774,34756.0
2018-02-08 12:30:00,72.54,72.57,71.84,72.06,41420.0,59.6939,59.7186,59.1178,59.2989,41420.0
2018-02-08 13:00:00,72.08,72.24,71.81,72.11,28740.0,59.3153,59.447,59.0931,59.34,28740.0
2018-02-08 13:30:00,72.05,72.51,71.7,72.27,64723.0,59.2906,59.6692,59.0026,59.4717,64723.0
2018-02-08 14:00:00,72.24,72.25,71.58,71.7,40440.0,59.447,59.4552,58.9039,59.0026,40440.0
2018-02-08 14:30:00,71.64,71.86,71.37,71.54,62161.0,58.9533,59.1343,58.7311,58.871,62161.0
2018-02-08 15:00:00,71.48,71.98,71.14,71.82,90682.0,58.8216,59.233,58.5418,59.1014,90682.0
2018-02-08 15:30:00,71.72,71.83,70.29,70.34,168654.0,59.0191,59.1096,57.8423,57.8835,168654.0
2018-02-09 09:30:00,71.11,71.51,70.5,71.2,60017.0,58.5171,58.8463,58.0151,58.5912,60017.0
2018-02-09 10:00:00,71.1,71.51,70.85,71.25,62649.0,58.5089,58.8463,58.3032,58.6323,62649.0
2018-02-09 10:30:00,71.25,71.36,70.65,71.19,30565.0,58.6323,58.7228,58.1386,58.5829,30565.0
2018-02-09 11:00:00,71.18,71.34,71.0,71.17,35782.0,58.5747,58.7064,58.4266,58.5665,35782.0
2018-02-09 11:30:00,71.23,71.34,70.66,70.66,29881.0,58.6159,58.7064,58.1468,58.1468,29881.0
2018-02-09 12:00:00,70.73,71.0,70.35,70.61,70767.0,58.2044,58.4266,57.8917,58.1057,70767.0
2018-02-09 12:30:00,70.56,71.09,70.35,71.05,29991.0,58.0645,58.5006,57.8917,58.4677,29991.0
2018-02-09 13:00:00,71.09,71.09,70.25,70.36,281137.0,58.5006,58.5006,57.8094,57.8999,281137.0
2018-02-09 13:30:00,70.43,70.83,69.86,70.55,38209.0,57.9575,58.2867,57.4885,58.0563,38209.0
2018-02-09 14:00:00,70.52,71.58,70.49,71.23,44539.0,58.0316,58.9039,58.0069,58.6159,44539.0
2018-02-09 14:30:00,71.23,71.48,71.02,71.07,41761.0,58.6159,58.8216,58.443,58.4842,41761.0
2018-02-09 15:00:00,71.01,71.23,70.5,71.06,55947.0,58.4348,58.6159,58.0151,58.476,55947.0
2018-02-09 15:30:00,71.05,72.52,71.01,72.14,232289.0,58.4677,59.6774,58.4348,59.3647,232289.0
2018-02-12 09:30:00,72.71,73.39,72.57,72.59,45493.0,59.8338,60.3933,59.7186,59.735,45493.0
2018-02-12 10:00:00,72.66,72.87,72.02,72.36,24327.0,59.7926,59.9654,59.266,59.5457,24327.0
2018-02-12 10:30:00,72.34,72.79,72.12,72.71,33577.0,59.5293,59.8996,59.3482,59.8338,33577.0
2018-02-12 11:00:00,72.69,73.11,72.55,73.1,32604.0,59.8173,60.1629,59.7021,60.1547,32604.0
2018-02-12 11:30:00,73.1,73.43,72.7,73.39,28149.0,60.1547,60.4263,59.8255,60.3933,28149.0
2018-02-12 12:00:00,73.4,73.82,73.23,73.8,28099.0,60.4016,60.7472,60.2617,60.7307,28099.0
2018-02-12 12:30:00,73.76,74.27,73.76,74.2,59428.0,60.6978,61.1175,60.6978,61.0599,59428.0
2018-02-12 13:00:00,74.21,74.57,74.12,74.5,56131.0,61.0681,61.3644,60.9941,61.3068,56131.0
2018-02-12 13:30:00,74.5,75.0,74.26,74.77,71880.0,61.3068,61.7182,61.1093,61.529,71880.0
2018-02-12 14:00:00,74.75,75.02,74.49,75.01,59277.0,61.5125,61.7347,61.2985,61.7265,59277.0
2018-02-12 14:30:00,75.04,75.22,74.67,74.78,69725.0,61.7511,61.8993,61.4467,61.5372,69725.0
2018-02-12 15:00:00,74.79,75.18,74.45,74.94,68389.0,61.5454,61.8664,61.2656,61.6689,68389.0
2018-02-12 15:30:00,74.95,75.04,74.17,74.33,183940.0,61.6771,61.7511,61.0352,61.1669,183940.0
2018-02-13 09:30:00,73.81,74.03,73.26,73.29,33209.0,60.739,60.92,60.2864,60.3111,33209.0
2018-02-13 10:00:00,73.28,73.84,73.28,73.52,20103.0,60.3028,60.7637,60.3028,60.5003,20103.0
2018-02-13 10:30:00,73.5,73.81,73.33,73.62,40500.0,60.4839,60.739,60.344,60.5826,40500.0
2018-02-13 11:00:00,73.64,73.72,73.39,73.49,21352.0,60.5991,60.6649,60.3933,60.4756,21352.0
2018-02-13 11:30:00,73.48,73.59,73.42,73.51,12888.0,60.4674,60.5579,60.418,60.4921,12888.0
2018-02-13 12:00:00,73.42,73.51,73.33,73.42,7872.0,60.418,60.4921,60.344,60.418,7872.0
2018-02-13 12:30:00,73.43,73.54,73.33,73.33,10191.0,60.4263,60.5168,60.344,60.344,10191.0
2018-02-13 13:00:00,73.34,73.71,73.32,73.68,11200.0,60.3522,60.6567,60.3357,60.632,11200.0
2018-02-13 13:30:00,73.68,73.81,73.53,73.73,12984.0,60.632,60.739,60.5085,60.6731,12984.0
2018-02-13 14:00:00,73.69,73.98,73.68,73.87,9612.0,60.6402,60.8789,60.632,60.7883,9612.0
2018-02-13 14:30:00,73.81,73.86,73.65,73.84,15333.0,60.739,60.7801,60.6073,60.7637,15333.0
2018-02-13 15:00:00,73.87,73.97,73.8,73.95,23865.0,60.7883,60.8706,60.7307,60.8542,23865.0
2018-02-13 15:30:00,73.95,74.35,73.79,73.98,121002.0,60.8542,61.1833,60.7225,60.8789,121002.0
2018-02-14 09:30:00,73.71,74.32,72.59,73.68,59806.0,60.6567,61.1586,59.735,60.632,59806.0
2018-02-14 10:00:00,73.77,74.38,73.73,74.13,25787.0,60.706,61.208,60.6731,61.0023,25787.0
2018-02-14 10:30:00,74.16,74.37,74.09,74.29,22980.0,61.027,61.1998,60.9694,61.134,22980.0
2018-02-14 11:00:00,74.33,74.59,74.13,74.56,18395.0,61.1669,61.3808,61.0023,61.3561,18395.0
2018-02-14 11:30:00,74.56,74.64,74.43,74.45,17928.0,61.3561,61.422,61.2492,61.2656,17928.0
2018-02-14 12:00:00,74.48,74.85,74.48,74.84,13358.0,61.2903,61.5948,61.2903,61.5866,13358.0
2018-02-14 12:30:00,74.81,74.91,74.65,74.91,14140.0,61.5619,61.6442,61.4302,61.6442,14140.0
2018-02-14 13:00:00,74.85,75.22,74.85,75.12,14725.0,61.5948,61.8993,61.5948,61.817,14725.0
2018-02-14 13:30:00,75.14,75.38,75.12,75.13,18077.0,61.8334,62.0309,61.817,61.8252,18077.0
2018-02-14 14:00:00,75.14,75.22,74.84,74.85,19369.0,61.8334,61.8993,61.5866,61.5948,19369.0
2018-02-14 14:30:00,74.85,75.25,74.85,75.24,14843.0,61.5948,61.924,61.5948,61.9157,14843.0
2018-02-14 15:00:00,75.25,75.54,75.22,75.42,37158.0,61.924,62.1626,61.8993,62.0638,37158.0
2018-02-14 15:30:00,75.44,75.67,75.33,75.56,89329.0,62.0803,62.2696,61.9898,62.1791,89329.0
2018-02-15 09:30:00,75.86,76.37,75.57,76.06,43340.0,62.4259,62.8456,62.1873,62.5905,43340.0
2018-02-15 10:00:00,76.1,76.13,75.37,75.84,38068.0,62.6234,62.6481,62.0227,62.4095,38068.0
2018-02-15 10:30:00,75.84,76.03,75.63,75.65,19391.0,62.4095,62.5658,62.2367,62.2531,19391.0
2018-02-15 11:00:00,75.57,75.85,75.56,75.8,14298.0,62.1873,62.4177,62.1791,62.3766,14298.0
2018-02-15 11:30:00,75.78,75.95,75.75,75.78,18162.0,62.3601,62.5,62.3354,62.3601,18162.0
2018-02-15 12:00:00,75.8,75.85,75.66,75.79,8599.0,62.3766,62.4177,62.2613,62.3683,8599.0
2018-02-15 12:30:00,75.82,75.92,75.8,75.84,11503.0,62.393,62.4753,62.3766,62.4095,11503.0
2018-02-15 13:00:00,75.86,76.04,75.75,75.75,17394.0,62.4259,62.5741,62.3354,62.3354,17394.0
2018-02-15 13:30:00,75.77,75.87,75.67,75.78,14093.0,62.3519,62.4342,62.2696,62.3601,14093.0
2018-02-15 14:00:00,75.82,75.86,75.73,75.81,9342.0,62.393,62.4259,62.319,62.3848,9342.0
2018-02-15 14:30:00,75.8,76.01,75.75,75.85,7097.0,62.3766,62.5494,62.3354,62.4177,7097.0
2018-02-15 15:00:00,75.86,76.06,75.86,75.87,16781.0,62.4259,62.5905,62.4259,62.4342,16781.0
2018-02-15 15:30:00,75.86,76.19,75.69,76.19,65087.0,62.4259,62.6975,62.286,62.6975,65087.0
2018-02-16 09:30:00,75.96,76.64,75.93,76.16,43320.0,62.5082,63.0678,62.4835,62.6728,43320.0
2018-02-16 10:00:00,76.05,76.65,76.0,76.57,16123.0,62.5823,63.076,62.5411,63.0102,16123.0
2018-02-16 10:30:00,76.56,76.8,76.51,76.53,17597.0,63.002,63.1995,62.9608,62.9773,17597.0
2018-02-16 11:00:00,76.5,76.79,76.48,76.48,21537.0,62.9526,63.1912,62.9361,62.9361,21537.0
2018-02-16 11:30:00,76.48,76.77,76.48,76.77,23379.0,62.9361,63.1748,62.9361,63.1748,23379.0
2018-02-16 12:00:00,76.74,76.89,76.6,76.89,8316.0,63.1501,63.2735,63.0349,63.2735,8316.0
2018-02-16 12:30:00,76.89,77.25,76.86,76.98,20703.0,63.2735,63.5698,63.2488,63.3476,20703.0
2018-02-16 13:00:00,77.01,77.08,76.79,76.84,10089.0,63.3723,63.4299,63.1912,63.2324,10089.0
2018-02-16 13:30:00,76.77,77.1,76.7,76.91,9118.0,63.1748,63.4463,63.1172,63.29,9118.0
2018-02-16 14:00:00,76.91,77.01,76.68,76.86,19612.0,63.29,63.3723,63.1007,63.2488,19612.0
2018-02-16 14:30:00,76.84,77.15,76.8,77.15,10227.0,63.2324,63.4875,63.1995,63.4875,10227.0
2018-02-16 15:00:00,77.13,77.29,77.07,77.25,21434.0,63.471,63.6027,63.4216,63.5698,21434.0
2018-02-16 15:30:00,77.24,77.46,77.07,77.17,92669.0,63.5615,63.7426,63.4216,63.5039,92669.0
2018-02-20 09:30:00,76.85,77.2,76.41,76.65,37917.0,63.2406,63.5286,62.8785,63.076,37917.0
2018-02-20 10:00:00,76.64,76.73,76.07,76.2,24298.0,63.0678,63.1419,62.5987,62.7057,24298.0
2018-02-20 10:30:00,76.17,76.24,75.88,75.94,21378.0,62.681,62.7386,62.4424,62.4918,21378.0
2018-02-20 11:00:00,75.83,75.86,75.66,75.81,15692.0,62.4012,62.4259,62.2613,62.3848,15692.0
2018-02-20 11:30:00,75.8,76.06,75.8,76.05,8756.0,62.3766,62.5905,62.3766,62.5823,8756.0
2018-02-20 12:00:00,75.98,76.23,75.97,76.14,15578.0,62.5247,62.7304,62.5164,62.6563,15578.0
2018-02-20 12:30:00,76.08,76.19,75.95,76.01,11302.0,62.607,62.6975,62.5,62.5494,11302.0
2018-02-20 13:00:00,76.05,76.05,75.72,75.74,7919.0,62.5823,62.5823,62.3107,62.3272,7919.0
2018-02-20 13:30:00,75.78,75.87,75.73,75.84,11916.0,62.3601,62.4342,62.319,62.4095,11916.0
2018-02-20 14:00:00,75.82,75.87,75.51,75.67,20609.0,62.393,62.4342,62.1379,62.2696,20609.0
2018-02-20 14:30:00,75.63,75.81,75.56,75.63,11285.0,62.2367,62.3848,62.1791,62.2367,11285.0
2018-02-20 15:00:00,75.62,75.78,75.36,75.55,16585.0,62.2284,62.3601,62.0145,62.1708,16585.0
2018-02-20 15:30:00,75.57,75.85,75.56,75.7,52184.0,62.1873,62.4177,62.1791,62.2943,52184.0
2018-02-21 09:30:00,75.78,76.37,75.59,76.37,23298.0,62.3601,62.8456,62.2037,62.8456,23298.0
2018-02-21 10:00:00,76.28,76.6,76.1,76.44,11276.0,62.7716,63.0349,62.6234,62.9032,11276.0
2018-02-21 10:30:00,76.48,76.7,76.43,76.65,7317.0,62.9361,63.1172,62.895,63.076,7317.0
2018-02-21 11:00:00,76.71,76.82,76.28,76.53,20876.0,63.1254,63.2159,62.7716,62.9773,20876.0
2018-02-21 11:30:00,76.48,76.51,76.26,76.29,19242.0,62.9361,62.9608,62.7551,62.7798,19242.0
2018-02-21 12:00:00,76.22,76.31,76.08,76.23,8117.0,62.7222,62.7962,62.607,62.7304,8117.0
2018-02-21 12:30:00,76.26,76.44,76.21,76.43,8363.0,62.7551,62.9032,62.7139,62.895,8363.0
2018-02-21 13:00:00,76.43,76.61,76.42,76.49,9109.0,62.895,63.0431,62.8868,62.9444,9109.0
2018-02-21 13:30:00,76.55,76.57,76.33,76.44,12319.0,62.9937,63.0102,62.8127,62.9032,12319.0
2018-02-21 14:00:00,76.42,76.82,76.41,76.63,21217.0,62.8868,63.2159,62.8785,63.0596,21217.0
2018-02-21 14:30:00,76.62,76.63,76.29,76.31,15844.0,63.0513,63.0596,62.7798,62.7962,15844.0
2018-02-21 15:00:00,76.31,76.31,75.88,76.11,23237.0,62.7962,62.7962,62.4424,62.6317,23237.0
2018-02-21 15:30:00,76.11,76.19,75.51,75.51,68822.0,62.6317,62.6975,62.1379,62.1379,68822.0
2018-02-22 09:30:00,75.65,76.8,75.22,76.3,25784.0,62.2531,63.1995,61.8993,62.788,25784.0
2018-02-22 10:00:00,76.36,76.36,75.92,76.03,13693.0,62.8374,62.8374,62.4753,62.5658,13693.0
2018-02-22 10:30:00,75.95,76.0,75.75,75.91,20156.0,62.5,62.5411,62.3354,62.4671,20156.0
2018-02-22 11:00:00,75.86,75.96,75.73,75.89,17475.0,62.4259,62.5082,62.319,62.4506,17475.0
2018-02-22 11:30:00,75.83,75.96,75.77,75.95,6603.0,62.4012,62.5082,62.3519,62.5,6603.0
2018-02-22 12:00:00,75.98,76.08,75.92,75.94,11511.0,62.5247,62.607,62.4753,62.4918,11511.0
2018-02-22 12:30:00,75.86,76.03,75.78,75.85,12398.0,62.4259,62.5658,62.3601,62.4177,12398.0
2018-02-22 13:00:00,75.85,75.92,75.59,75.71,8225.0,62.4177,62.4753,62.2037,62.3025,8225.0
2018-02-22 13:30:00,75.72,75.74,75.38,75.44,10960.0,62.3107,62.3272,62.0309,62.0803,10960.0
2018-02-22 14:00:00,75.44,75.59,75.36,75.49,18101.0,62.0803,62.2037,62.0145,62.1215,18101.0
2018-02-22 14:30:00,75.49,75.51,74.99,75.02,20777.0,62.1215,62.1379,61.71,61.7347,20777.0
2018-02-22 15:00:00,74.97,75.29,74.86,75.13,25407.0,61.6935,61.9569,61.603,61.8252,25407.0
2018-02-22 15:30:00,75.14,75.17,74.76,74.94,56427.0,61.8334,61.8581,61.5207,61.6689,56427.0
2018-02-23 09:30:00,75.2,75.28,74.65,75.2,20041.0,61.8828,61.9486,61.4302,61.8828,20041.0
2018-02-23 10:00:00,74.97,75.3,74.94,75.19,9009.0,61.6935,61.9651,61.6689,61.8746,9009.0
2018-02-23 10:30:00,75.05,75.3,75.0,75.2,10764.0,61.7594,61.9651,61.7182,61.8828,10764.0
2018-02-23 11:00:00,75.24,75.37,75.2,75.26,4515.0,61.9157,62.0227,61.8828,61.9322,4515.0
2018-02-23 11:30:00,75.27,75.37,75.18,75.33,7167.0,61.9404,62.0227,61.8664,61.9898,7167.0
2018-02-23 12:00:00,75.4,75.42,75.26,75.27,5615.0,62.0474,62.0638,61.9322,61.9404,5615.0
2018-02-23 12:30:00,75.26,75.33,75.12,75.12,19136.0,61.9322,61.9898,61.817,61.817,19136.0
2018-02-23 13:00:00,75.13,75.21,75.0,75.18,13397.0,61.8252,61.891,61.7182,61.8664,13397.0
2018-02-23 13:30:00,75.21,75.37,75.09,75.17,15280.0,61.891,62.0227,61.7923,61.8581,15280.0
2018-02-23 14:00:00,75.16,75.17,75.01,75.08,14401.0,61.8499,61.8581,61.7265,61.7841,14401.0
2018-02-23 14:30:00,75.1,75.21,74.97,75.13,17537.0,61.8005,61.891,61.6935,61.8252,17537.0
2018-02-23 15:00:00,75.18,75.52,75.18,75.48,19093.0,61.8664,62.1461,61.8664,62.1132,19093.0
2018-02-23 15:30:00,75.5,75.83,75.48,75.79,51565.0,62.1297,62.4012,62.1132,62.3683,51565.0
2018-02-26 09:30:00,76.0,76.29,75.52,76.06,43310.0,62.5411,62.7798,62.1461,62.5905,43310.0
2018-02-26 10:00:00,76.06,76.24,75.91,76.07,33365.0,62.5905,62.7386,62.4671,62.5987,33365.0
2018-02-26 10:30:00,76.15,76.26,75.96,76.24,17329.0,62.6646,62.7551,62.5082,62.7386,17329.0
2018-02-26 11:00:00,76.21,76.43,76.19,76.43,55977.0,62.7139,62.895,62.6975,62.895,55977.0
2018-02-26 11:30:00,76.41,76.65,76.41,76.64,10802.0,62.8785,63.076,62.8785,63.0678,10802.0
2018-02-26 12:00:00,76.64,77.0,76.64,77.0,16188.0,63.0678,63.364,63.0678,63.364,16188.0
2018-02-26 12:30:00,77.02,77.07,76.8,76.97,10012.0,63.3805,63.4216,63.1995,63.3394,10012.0
2018-02-26 13:00:00,76.98,77.15,76.98,77.15,7102.0,63.3476,63.4875,63.3476,63.4875,7102.0
2018-02-26 13:30:00,77.15,77.15,76.9,76.94,15135.0,63.4875,63.4875,63.2818,63.3147,15135.0
2018-02-26 14:00:00,76.92,77.0,76.81,76.82,9790.0,63.2982,63.364,63.2077,63.2159,9790.0
2018-02-26 14:30:00,76.77,76.82,76.6,76.79,11214.0,63.1748,63.2159,63.0349,63.1912,11214.0
2018-02-26 15:00:00,76.83,76.98,76.76,76.96,25995.0,63.2242,63.3476,63.1665,63.3311,25995.0
2018-02-26 15:30:00,76.97,77.29,76.94,77.26,71639.0,63.3394,63.6027,63.3147,63.578,71639.0
2018-02-27 09:30:00,77.08,77.8,76.55,77.73,47610.0,63.4299,64.0224,62.9937,63.9648,47610.0
2018-02-27 10:00:00,77.77,77.77,77.53,77.57,22121.0,63.9977,63.9977,63.8002,63.8331,22121.0
2018-02-27 10:30:00,77.57,77.57,76.75,76.83,42940.0,63.8331,63.8331,63.1583,63.2242,42940.0
2018-02-27 11:00:00,76.79,77.03,76.68,76.8,17782.0,63.1912,63.3887,63.1007,63.1995,17782.0
2018-02-27 11:30:00,76.77,76.84,76.4,76.51,21855.0,63.1748,63.2324,62.8703,62.9608,21855.0
2018-02-27 12:00:00,76.5,76.6,76.22,76.38,12915.0,62.9526,63.0349,62.7222,62.8538,12915.0
2018-02-27 12:30:00,76.43,76.53,76.25,76.52,16898.0,62.895,62.9773,62.7469,62.969,16898.0
2018-02-27 13:00:00,76.47,76.51,76.33,76.36,12982.0,62.9279,62.9608,62.8127,62.8374,12982.0
2018-02-27 13:30:00,76.34,76.39,76.1,76.21,13752.0,62.8209,62.8621,62.6234,62.7139,13752.0
2018-02-27 14:00:00,76.22,76.3,75.99,76.1,18427.0,62.7222,62.788,62.5329,62.6234,18427.0
2018-02-27 14:30:00,76.1,76.36,76.04,76.28,24544.0,62.6234,62.8374,62.5741,62.7716,24544.0
2018-02-27 15:00:00,76.23,76.51,76.17,76.46,28367.0,62.7304,62.9608,62.681,62.9197,28367.0
2018-02-27 15:30:00,76.5,76.51,75.87,75.87,106092.0,62.9526,62.9608,62.4342,62.4342,106092.0
2018-02-28 09:30:00,76.21,76.75,75.45,76.61,35506.0,62.7139,63.1583,62.0885,63.0431,35506.0
2018-02-28 10:00:00,76.67,76.67,76.16,76.4,25094.0,63.0925,63.0925,62.6728,62.8703,25094.0
2018-02-28 10:30:00,76.4,76.56,75.89,75.99,7986.0,62.8703,63.002,62.4506,62.5329,7986.0
2018-02-28 11:00:00,76.03,76.11,75.79,75.94,9664.0,62.5658,62.6317,62.3683,62.4918,9664.0
2018-02-28 11:30:00,75.94,75.96,75.67,75.96,8780.0,62.4918,62.5082,62.2696,62.5082,8780.0
2018-02-28 12:00:00,76.08,76.09,75.81,75.81,6612.0,62.607,62.6152,62.3848,62.3848,6612.0
2018-02-28 12:30:00,75.8,76.1,75.75,75.95,8248.0,62.3766,62.6234,62.3354,62.5,8248.0
2018-02-28 13:00:00,75.95,76.12,75.87,76.05,8318.0,62.5,62.6399,62.4342,62.5823,8318.0
2018-02-28 13:30:00,76.06,76.07,75.89,76.03,10678.0,62.5905,62.5987,62.4506,62.5658,10678.0
2018-02-28 14:00:00,76.07,76.22,76.07,76.18,8182.0,62.5987,62.7222,62.5987,62.6893,8182.0
2018-02-28 14:30:00,76.14,76.14,75.49,75.49,16261.0,62.6563,62.6563,62.1215,62.1215,16261.0
2018-02-28 15:00:00,75.47,75.5,75.05,75.18,19713.0,62.105,62.1297,61.7594,61.8664,19713.0
2018-02-28 15:30:00,75.16,75.27,74.59,74.6,75393.0,61.8499,61.9404,61.3808,61.3891,75393.0
2018-03-01 09:30:00,74.8,75.35,74.19,74.28,27416.0,61.5536,62.0062,61.0517,61.1257,27416.0
2018-03-01 10:00:00,74.27,74.59,74.12,74.59,26394.0,61.1175,61.3808,60.9941,61.3808,26394.0
2018-03-01 10:30:00,74.6,74.83,74.51,74.61,18412.0,61.3891,61.5783,61.315,61.3973,18412.0
2018-03-01 11:00:00,74.62,74.67,74.3,74.36,9670.0,61.4055,61.4467,61.1422,61.1916,9670.0
2018-03-01 11:30:00,74.33,74.53,74.19,74.4,36627.0,61.1669,61.3315,61.0517,61.2245,36627.0
2018-03-01 12:00:00,74.41,74.41,74.09,74.12,11308.0,61.2327,61.2327,60.9694,60.9941,11308.0
2018-03-01 12:30:00,74.09,74.25,73.9,73.94,16915.0,60.9694,61.101,60.813,60.8459,16915.0
2018-03-01 13:00:00,73.93,73.97,73.52,73.97,13676.0,60.8377,60.8706,60.5003,60.8706,13676.0
2018-03-01 13:30:00,73.91,73.97,73.49,73.64,12816.0,60.8213,60.8706,60.4756,60.5991,12816.0
2018-03-01 14:00:00,73.62,73.7,73.18,73.46,24928.0,60.5826,60.6484,60.2205,60.4509,24928.0
2018-03-01 14:30:00,73.51,73.54,73.1,73.17,14773.0,60.4921,60.5168,60.1547,60.2123,14773.0
2018-03-01 15:00:00,73.17,73.77,73.0,73.58,23448.0,60.2123,60.706,60.0724,60.5497,23448.0
2018-03-01 15:30:00,73.57,73.63,73.19,73.33,70280.0,60.5415,60.5908,60.2288,60.344,70280.0
2018-03-02 09:30:00,72.4,73.27,72.33,72.92,51648.0,59.5787,60.2946,59.5211,60.0066,51648.0
2018-03-02 10:00:00,72.88,73.21,72.77,72.97,25800.0,59.9737,60.2452,59.8831,60.0477,25800.0
2018-03-02 10:30:00,73.04,73.21,72.94,73.09,40056.0,60.1053,60.2452,60.023,60.1465,40056.0
2018-03-02 11:00:00,73.03,73.39,72.93,73.31,13774.0,60.0971,60.3933,60.0148,60.3275,13774.0
2018-03-02 11:30:00,73.35,73.82,73.23,73.8,23618.0,60.3604,60.7472,60.2617,60.7307,23618.0
2018-03-02 12:00:00,73.87,73.95,73.62,73.91,21798.0,60.7883,60.8542,60.5826,60.8213,21798.0
2018-03-02 12:30:00,74.0,74.35,73.94,74.31,29409.0,60.8953,61.1833,60.8459,61.1504,29409.0
2018-03-02 13:00:00,74.28,74.28,73.89,73.91,9530.0,61.1257,61.1257,60.8048,60.8213,9530.0
2018-03-02 13:30:00,73.91,74.02,73.71,73.84,107946.0,60.8213,60.9118,60.6567,60.7637,107946.0
2018-03-02 14:00:00,73.84,73.96,73.76,73.85,24430.0,60.7637,60.8624,60.6978,60.7719,24430.0
2018-03-02 14:30:00,73.82,73.96,73.63,73.92,30760.0,60.7472,60.8624,60.5908,60.8295,30760.0
2018-03-02 15:00:00,73.89,74.16,73.75,74.12,41022.0,60.8048,61.027,60.6896,60.9941,41022.0
2018-03-02 15:30:00,74.17,74.8,74.17,74.61,123569.0,61.0352,61.5536,61.0352,61.3973,123569.0
2018-03-05 09:30:00,74.4,74.78,74.17,74.64,28372.0,61.2245,61.5372,61.0352,61.422,28372.0
2018-03-05 10:00:00,74.71,75.14,74.59,75.1,16990.0,61.4796,61.8334,61.3808,61.8005,16990.0
2018-03-05 10:30:00,75.15,75.39,75.06,75.23,28445.0,61.8417,62.0392,61.7676,61.9075,28445.0
2018-03-05 11:00:00,75.27,75.62,75.27,75.59,13895.0,61.9404,62.2284,61.9404,62.2037,13895.0
2018-03-05 11:30:00,75.55,75.68,75.36,75.5,12162.0,62.1708,62.2778,62.0145,62.1297,12162.0
2018-03-05 12:00:00,75.57,75.62,75.35,75.53,9193.0,62.1873,62.2284,62.0062,62.1544,9193.0
2018-03-05 12:30:00,75.47,75.71,75.44,75.67,9193.0,62.105,62.3025,62.0803,62.2696,9193.0
2018-03-05 13:00:00,75.67,75.84,75.66,75.73,9937.0,62.2696,62.4095,62.2613,62.319,9937.0
2018-03-05 13:30:00,75.79,75.81,75.67,75.8,13592.0,62.3683,62.3848,62.2696,62.3766,13592.0
2018-03-05 14:00:00,75.79,75.82,75.44,75.69,18941.0,62.3683,62.393,62.0803,62.286,18941.0
2018-03-05 14:30:00,75.74,76.1,75.74,76.1,17749.0,62.3272,62.6234,62.3272,62.6234,17749.0
2018-03-05 15:00:00,76.09,76.27,75.97,76.01,31348.0,62.6152,62.7633,62.5164,62.5494,31348.0
2018-03-05 15:30:00,76.0,76.24,75.88,75.89,90142.0,62.5411,62.7386,62.4424,62.4506,90142.0
2018-03-06 09:30:00,76.01,76.01,75.35,75.49,25273.0,62.5494,62.5494,62.0062,62.1215,25273.0
2018-03-06 10:00:00,75.62,75.73,75.39,75.59,16621.0,62.2284,62.319,62.0392,62.2037,16621.0
2018-03-06 10:30:00,75.59,75.6,75.15,75.28,12179.0,62.2037,62.212,61.8417,61.9486,12179.0
2018-03-06 11:00:00,75.28,75.47,75.21,75.37,11678.0,61.9486,62.105,61.891,62.0227,11678.0
2018-03-06 11:30:00,75.36,75.53,75.28,75.53,10074.0,62.0145,62.1544,61.9486,62.1544,10074.0
2018-03-06 12:00:00,75.52,75.63,75.47,75.49,7698.0,62.1461,62.2367,62.105,62.1215,7698.0
2018-03-06 12:30:00,75.46,75.97,75.46,75.97,7057.0,62.0968,62.5164,62.0968,62.5164,7057.0
2018-03-06 13:00:00,75.98,76.0,75.86,75.9,9572.0,62.5247,62.5411,62.4259,62.4588,9572.0
2018-03-06 13:30:00,75.89,75.9,75.67,75.76,9220.0,62.4506,62.4588,62.2696,62.3436,9220.0
2018-03-06 14:00:00,75.78,75.84,75.65,75.81,11962.0,62.3601,62.4095,62.2531,62.3848,11962.0
2018-03-06 14:30:00,75.83,76.05,75.83,76.01,10812.0,62.4012,62.5823,62.4012,62.5494,10812.0
2018-03-06 15:00:00,76.01,76.02,75.85,76.0,13487.0,62.5494,62.5576,62.4177,62.5411,13487.0
2018-03-06 15:30:00,76.01,76.11,75.89,76.04,59831.0,62.5494,62.6317,62.4506,62.5741,59831.0
2018-03-07 09:30:00,75.34,76.01,75.34,75.43,17483.0,61.998,62.5494,61.998,62.0721,17483.0
2018-03-07 10:00:00,75.54,75.73,75.34,75.44,14653.0,62.1626,62.319,61.998,62.0803,14653.0
2018-03-07 10:30:00,75.5,75.57,75.31,75.56,17059.0,62.1297,62.1873,61.9733,62.1791,17059.0
2018-03-07 11:00:00,75.57,76.0,75.37,75.88,64952.0,62.1873,62.5411,62.0227,62.4424,64952.0
2018-03-07 11:30:00,75.94,76.06,75.69,75.69,12144.0,62.4918,62.5905,62.286,62.286,12144.0
2018-03-07 12:00:00,75.66,75.92,75.64,75.71,26708.0,62.2613,62.4753,62.2449,62.3025,26708.0
2018-03-07 12:30:00,75.67,75.79,75.64,75.66,19687.0,62.2696,62.3683,62.2449,62.2613,19687.0
2018-03-07 13:00:00,75.61,75.74,75.45,75.74,8549.0,62.2202,62.3272,62.0885,62.3272,8549.0
2018-03-07 13:30:00,75.74,75.78,75.58,75.59,8325.0,62.3272,62.3601,62.1955,62.2037,8325.0
2018-03-07 14:00:00,75.6,75.61,75.44,75.52,26826.0,62.212,62.2202,62.0803,62.1461,26826.0
2018-03-07 14:30:00,75.5,75.8,75.5,75.55,62067.0,62.1297,62.3766,62.1297,62.1708,62067.0
2018-03-07 15:00:00,75.58,75.86,75.58,75.76,12426.0,62.1955,62.4259,62.1955,62.3436,12426.0
2018-03-07 15:30:00,75.78,75.96,75.68,75.72,58657.0,62.3601,62.5082,62.2778,62.3107,58657.0
2018-03-08 09:30:00,75.71,75.86,75.1,75.16,25076.0,62.3025,62.4259,61.8005,61.8499,25076.0
2018-03-08 10:00:00,75.26,75.32,74.95,74.95,11304.0,61.9322,61.9816,61.6771,61.6771,11304.0
2018-03-08 10:30:00,74.96,75.07,74.78,74.98,9082.0,61.6853,61.7758,61.5372,61.7018,9082.0
2018-03-08 11:00:00,74.98,75.21,74.93,74.93,13728.0,61.7018,61.891,61.6606,61.6606,13728.0
2018-03-08 11:30:00,74.98,75.04,74.85,75.03,16530.0,61.7018,61.7511,61.5948,61.7429,16530.0
2018-03-08 12:00:00,75.01,75.1,74.7,74.85,51113.0,61.7265,61.8005,61.4714,61.5948,51113.0
2018-03-08 12:30:00,74.86,75.11,74.84,74.91,25706.0,61.603,61.8087,61.5866,61.6442,25706.0
2018-03-08 13:00:00,74.97,75.1,74.91,75.01,12411.0,61.6935,61.8005,61.6442,61.7265,12411.0
2018-03-08 13:30:00,75.03,75.13,74.93,75.05,12989.0,61.7429,61.8252,61.6606,61.7594,12989.0
2018-03-08 14:00:00,75.07,75.1,74.91,74.95,19246.0,61.7758,61.8005,61.6442,61.6771,19246.0
2018-03-08 14:30:00,74.9,75.14,74.87,75.14,12644.0,61.6359,61.8334,61.6112,61.8334,12644.0
2018-03-08 15:00:00,75.17,75.4,75.17,75.28,14677.0,61.8581,62.0474,61.8581,61.9486,14677.0
2018-03-08 15:30:00,75.22,75.27,74.93,75.26,83683.0,61.8993,61.9404,61.6606,61.9322,83683.0
2018-03-09 09:30:00,75.7,75.7,74.96,75.63,19383.0,62.2943,62.2943,61.6853,62.2367,19383.0
2018-03-09 10:00:00,75.64,75.64,75.35,75.48,12820.0,62.2449,62.2449,62.0062,62.1132,12820.0
2018-03-09 10:30:00,75.52,75.82,75.52,75.67,10980.0,62.1461,62.393,62.1461,62.2696,10980.0
2018-03-09 11:00:00,75.73,75.77,75.51,75.71,12205.0,62.319,62.3519,62.1379,62.3025,12205.0
2018-03-09 11:30:00,75.73,75.81,75.64,75.73,12296.0,62.319,62.3848,62.2449,62.319,12296.0
2018-03-09 12:00:00,75.77,76.16,75.75,76.05,20432.0,62.3519,62.6728,62.3354,62.5823,20432.0
2018-03-09 12:30:00,76.04,76.38,76.04,76.31,10849.0,62.5741,62.8538,62.5741,62.7962,10849.0
2018-03-09 13:00:00,76.3,76.6,76.3,76.49,13725.0,62.788,63.0349,62.788,62.9444,13725.0
2018-03-09 13:30:00,76.49,76.61,76.47,76.56,9258.0,62.9444,63.0431,62.9279,63.002,9258.0
2018-03-09 14:00:00,76.58,77.08,76.57,76.93,174573.0,63.0184,63.4299,63.0102,63.3064,174573.0
2018-03-09 14:30:00,76.9,77.09,76.84,77.09,22258.0,63.2818,63.4381,63.2324,63.4381,22258.0
2018-03-09 15:00:00,77.06,77.12,76.85,76.92,17388.0,63.4134,63.4628,63.2406,63.2982,17388.0
2018-03-09 15:30:00,76.93,77.06,76.75,77.05,62074.0,63.3064,63.4134,63.1583,63.4052,62074.0
2018-03-12 09:30:00,77.05,77.05,76.06,76.12,31811.0,63.4052,63.4052,62.5905,62.6399,31811.0
2018-03-12 10:00:00,76.12,76.19,75.64,75.77,33260.0,62.6399,62.6975,62.2449,62.3519,33260.0
2018-03-12 10:30:00,75.78,75.92,75.32,75.33,23792.0,62.3601,62.4753,61.9816,61.9898,23792.0
2018-03-12 11:00:00,75.35,75.38,75.15,75.2,15669.0,62.0062,62.0309,61.8417,61.8828,15669.0
2018-03-12 11:30:00,75.2,75.5,75.19,75.36,15701.0,61.8828,62.1297,61.8746,62.0145,15701.0
2018-03-12 12:00:00,75.38,75.44,75.26,75.32,10574.0,62.0309,62.0803,61.9322,61.9816,10574.0
2018-03-12 12:30:00,75.34,75.38,74.97,74.97,18499.0,61.998,62.0309,61.6935,61.6935,18499.0
2018-03-12 13:00:00,74.97,75.14,74.95,75.1,13162.0,61.6935,61.8334,61.6771,61.8005,13162.0
2018-03-12 13:30:00,75.12,75.21,75.1,75.13,25177.0,61.817,61.891,61.8005,61.8252,25177.0
2018-03-12 14:00:00,75.15,75.16,74.83,74.85,20102.0,61.8417,61.8499,61.5783,61.5948,20102.0
2018-03-12 14:30:00,74.87,74.9,74.61,74.67,22261.0,61.6112,61.6359,61.3973,61.4467,22261.0
2018-03-12 15:00:00,74.69,75.0,74.69,74.98,27982.0,61.4631,61.7182,61.4631,61.7018,27982.0
2018-03-12 15:30:00,74.96,75.44,74.96,75.26,111865.0,61.6853,62.0803,61.6853,61.9322,111865.0
2018-03-13 09:30:00,75.66,75.88,75.33,75.65,31424.0,62.2613,62.4424,61.9898,62.2531,31424.0
2018-03-13 10:00:00,75.63,75.69,75.5,75.62,22217.0,62.2367,62.286,62.1297,62.2284,22217.0
2018-03-13 10:30:00,75.64,75.68,75.45,75.57,20276.0,62.2449,62.2778,62.0885,62.1873,20276.0
2018-03-13 11:00:00,75.55,75.64,75.32,75.39,16322.0,62.1708,62.2449,61.9816,62.0392,16322.0
2018-03-13 11:30:00,75.39,75.43,75.26,75.32,10357.0,62.0392,62.0721,61.9322,61.9816,10357.0
2018-03-13 12:00:00,75.31,75.32,74.9,74.94,17010.0,61.9733,61.9816,61.6359,61.6689,17010.0
2018-03-13 12:30:00,75.01,75.51,75.01,75.35,19636.0,61.7265,62.1379,61.7265,62.0062,19636.0
2018-03-13 13:00:00,75.37,75.42,75.25,75.34,7025.0,62.0227,62.0638,61.924,61.998,7025.0
2018-03-13 13:30:00,75.36,75.45,75.19,75.2,16389.0,62.0145,62.0885,61.8746,61.8828,16389.0
2018-03-13 14:00:00,75.19,75.28,75.13,75.2,15385.0,61.8746,61.9486,61.8252,61.8828,15385.0
2018-03-13 14:30:00,75.22,75.39,75.21,75.3,13000.0,61.8993,62.0392,61.891,61.9651,13000.0
2018-03-13 15:00:00,75.31,75.4,75.18,75.2,18382.0,61.9733,62.0474,61.8664,61.8828,18382.0
2018-03-13 15:30:00,75.24,75.31,74.84,75.09,103347.0,61.9157,61.9733,61.5866,61.7923,103347.0
2018-03-14 09:30:00,75.47,75.47,74.47,75.04,27256.0,62.105,62.105,61.2821,61.7511,27256.0
2018-03-14 10:00:00,75.02,75.1,74.74,74.74,15979.0,61.7347,61.8005,61.5043,61.5043,15979.0
2018-03-14 10:30:00,74.74,74.83,74.62,74.73,20817.0,61.5043,61.5783,61.4055,61.496,20817.0
2018-03-14 11:00:00,74.69,74.89,74.66,74.89,9915.0,61.4631,61.6277,61.4384,61.6277,9915.0
2018-03-14 11:30:00,74.91,74.95,74.48,74.54,27869.0,61.6442,61.6771,61.2903,61.3397,27869.0
2018-03-14 12:00:00,74.56,74.7,74.4,74.59,41824.0,61.3561,61.4714,61.2245,61.3808,41824.0
2018-03-14 12:30:00,74.58,74.69,74.36,74.4,14941.0,61.3726,61.4631,61.1916,61.2245,14941.0
2018-03-14 13:00:00,74.37,74.37,74.15,74.2,11087.0,61.1998,61.1998,61.0188,61.0599,11087.0
2018-03-14 13:30:00,74.23,74.54,74.23,74.38,19187.0,61.0846,61.3397,61.0846,61.208,19187.0
2018-03-14 14:00:00,74.39,74.41,74.1,74.18,19809.0,61.2163,61.2327,60.9776,61.0434,19809.0
2018-03-14 14:30:00,74.16,74.26,73.78,74.0,23252.0,61.027,61.1093,60.7143,60.8953,23252.0
2018-03-14 15:00:00,74.03,74.05,73.77,73.83,31478.0,60.92,60.9365,60.706,60.7554,31478.0
2018-03-14 15:30:00,73.82,74.1,73.74,74.07,78201.0,60.7472,60.9776,60.6814,60.9529,78201.0
2018-03-15 09:30:00,74.32,74.53,73.91,74.45,95804.0,61.1586,61.3315,60.8213,61.2656,95804.0
2018-03-15 10:00:00,74.47,74.75,74.01,74.01,56235.0,61.2821,61.5125,60.9035,60.9035,56235.0
2018-03-15 10:30:00,74.09,74.48,74.08,74.43,19796.0,60.9694,61.2903,60.9611,61.2492,19796.0
2018-03-15 11:00:00,74.42,74.7,74.42,74.61,16619.0,61.2409,61.4714,61.2409,61.3973,16619.0
2018-03-15 11:30:00,74.6,74.65,74.32,74.41,16554.0,61.3891,61.4302,61.1586,61.2327,16554.0
2018-03-15 12:00:00,74.47,74.62,74.33,74.33,14247.0,61.2821,61.4055,61.1669,61.1669,14247.0
2018-03-15 12:30:00,74.33,74.59,74.27,74.54,21336.0,61.1669,61.3808,61.1175,61.3397,21336.0
2018-03-15 13:00:00,74.51,74.83,74.48,74.8,56939.0,61.315,61.5783,61.2903,61.5536,56939.0
2018-03-15 13:30:00,74.82,74.87,74.42,74.43,24109.0,61.5701,61.6112,61.2409,61.2492,24109.0
2018-03-15 14:00:00,74.41,74.59,74.36,74.39,27066.0,61.2327,61.3808,61.1916,61.2163,27066.0
2018-03-15 14:30:00,74.39,74.42,74.06,74.1,31437.0,61.2163,61.2409,60.9447,60.9776,31437.0
2018-03-15 15:00:00,74.08,74.25,73.9,74.25,45380.0,60.9611,61.101,60.813,61.101,45380.0
2018-03-15 15:30:00,74.23,74.38,74.03,74.3,112179.0,61.0846,61.208,60.92,61.1422,112179.0
2018-03-16 09:30:00,74.38,75.64,74.38,75.34,137483.0,61.208,62.2449,61.208,61.998,137483.0
2018-03-16 10:00:00,75.35,75.43,74.94,74.98,24710.0,62.0062,62.0721,61.6689,61.7018,24710.0
2018-03-16 10:30:00,75.01,75.13,74.83,74.84,16265.0,61.7265,61.8252,61.5783,61.5866,16265.0
2018-03-16 11:00:00,74.84,75.04,74.7,75.02,22289.0,61.5866,61.7511,61.4714,61.7347,22289.0
2018-03-16 11:30:00,75.05,75.17,74.84,74.88,19276.0,61.7594,61.8581,61.5866,61.6195,19276.0
2018-03-16 12:00:00,74.84,74.9,74.69,74.78,58091.0,61.5866,61.6359,61.4631,61.5372,58091.0
2018-03-16 12:30:00,74.78,74.88,74.71,74.74,21658.0,61.5372,61.6195,61.4796,61.5043,21658.0
2018-03-16 13:00:00,74.76,74.79,74.57,74.6,11874.0,61.5207,61.5454,61.3644,61.3891,11874.0
2018-03-16 13:30:00,74.59,74.64,74.34,74.43,15699.0,61.3808,61.422,61.1751,61.2492,15699.0
2018-03-16 14:00:00,74.43,74.48,74.3,74.43,28501.0,61.2492,61.2903,61.1422,61.2492,28501.0
2018-03-16 14:30:00,74.42,74.56,74.36,74.53,20556.0,61.2409,61.3561,61.1916,61.3315,20556.0
2018-03-16 15:00:00,74.52,74.84,74.5,74.81,21214.0,61.3232,61.5866,61.3068,61.5619,21214.0
2018-03-16 15:30:00,74.84,75.28,74.67,74.93,293224.0,61.5866,61.9486,61.4467,61.6606,293224.0
2018-03-19 09:30:00,74.78,75.49,74.73,75.49,31951.0,61.5372,62.1215,61.496,62.1215,31951.0
2018-03-19 10:00:00,75.51,75.52,75.22,75.25,26366.0,62.1379,62.1461,61.8993,61.924,26366.0
2018-03-19 10:30:00,75.25,75.31,74.8,74.86,30249.0,61.924,61.9733,61.5536,61.603,30249.0
2018-03-19 11:00:00,74.83,75.26,74.81,75.22,26720.0,61.5783,61.9322,61.5619,61.8993,26720.0
2018-03-19 11:30:00,75.26,75.27,74.87,74.92,24381.0,61.9322,61.9404,61.6112,61.6524,24381.0
2018-03-19 12:00:00,74.94,75.1,74.9,75.05,20905.0,61.6689,61.8005,61.6359,61.7594,20905.0
2018-03-19 12:30:00,75.05,75.09,74.79,74.89,15266.0,61.7594,61.7923,61.5454,61.6277,15266.0
2018-03-19 13:00:00,74.97,74.97,74.64,74.77,28405.0,61.6935,61.6935,61.422,61.529,28405.0
2018-03-19 13:30:00,74.78,75.02,74.69,75.02,22116.0,61.5372,61.7347,61.4631,61.7347,22116.0
2018-03-19 14:00:00,75.04,75.14,75.0,75.13,20570.0,61.7511,61.8334,61.7182,61.8252,20570.0
2018-03-19 14:30:00,75.1,75.17,74.73,75.15,28191.0,61.8005,61.8581,61.496,61.8417,28191.0
2018-03-19 15:00:00,75.18,75.3,74.92,75.13,27986.0,61.8664,61.9651,61.6524,61.8252,27986.0
2018-03-19 15:30:00,75.13,75.19,74.9,75.11,93703.0,61.8252,61.8746,61.6359,61.8087,93703.0
2018-03-20 09:30:00,74.79,75.25,74.54,74.81,26740.0,61.978,62.3592,61.7709,61.9946,26740.0
2018-03-20 10:00:00,74.82,75.1,74.64,75.1,17110.0,62.0029,62.2349,61.8537,62.2349,17110.0
2018-03-20 10:30:00,75.15,75.37,75.0,75.32,23369.0,62.2764,62.4587,62.1521,62.4172,23369.0
2018-03-20 11:00:00,75.31,75.39,75.11,75.39,13239.0,62.409,62.4752,62.2432,62.4752,13239.0
2018-03-20 11:30:00,75.39,75.64,75.3,75.64,16123.0,62.4752,62.6824,62.4007,62.6824,16123.0
2018-03-20 12:00:00,75.63,75.63,75.39,75.39,9320.0,62.6741,62.6741,62.4752,62.4752,9320.0
2018-03-20 12:30:00,75.39,75.47,75.28,75.46,11644.0,62.4752,62.5415,62.3841,62.5333,11644.0
2018-03-20 13:00:00,75.45,75.53,75.31,75.37,12460.0,62.525,62.5913,62.409,62.4587,12460.0
2018-03-20 13:30:00,75.4,75.41,75.32,75.32,7499.0,62.4835,62.4918,62.4172,62.4172,7499.0
2018-03-20 14:00:00,75.35,75.57,75.29,75.51,26329.0,62.4421,62.6244,62.3924,62.5747,26329.0
2018-03-20 14:30:00,75.53,75.65,75.44,75.62,19641.0,62.5913,62.6907,62.5167,62.6658,19641.0
2018-03-20 15:00:00,75.63,75.81,75.51,75.6,16690.0,62.6741,62.8233,62.5747,62.6493,16690.0
2018-03-20 15:30:00,75.6,75.64,75.32,75.41,70572.0,62.6493,62.6824,62.4172,62.4918,70572.0
2018-03-21 09:30:00,75.58,75.63,75.26,75.63,24968.0,62.6327,62.6741,62.3675,62.6741,24968.0
2018-03-21 10:00:00,75.56,75.73,75.49,75.7,33970.0,62.6161,62.757,62.5581,62.7321,33970.0
2018-03-21 10:30:00,75.71,75.91,75.56,75.56,14941.0,62.7404,62.9062,62.6161,62.6161,14941.0
2018-03-21 11:00:00,75.52,75.59,75.34,75.46,22808.0,62.583,62.641,62.4338,62.5333,22808.0
2018-03-21 11:30:00,75.47,75.91,75.44,75.91,8344.0,62.5415,62.9062,62.5167,62.9062,8344.0
2018-03-21 12:00:00,75.88,75.9,75.68,75.71,6842.0,62.8813,62.8979,62.7156,62.7404,6842.0
2018-03-21 12:30:00,75.7,75.8,75.65,75.75,7650.0,62.7321,62.815,62.6907,62.7736,7650.0
2018-03-21 13:00:00,75.76,75.76,75.53,75.66,8383.0,62.7819,62.7819,62.5913,62.699,8383.0
2018-03-21 13:30:00,75.66,75.74,75.63,75.74,9758.0,62.699,62.7653,62.6741,62.7653,9758.0
2018-03-21 14:00:00,75.78,76.05,75.64,75.9,24359.0,62.7984,63.0222,62.6824,62.8979,24359.0
2018-03-21 14:30:00,75.99,76.0,75.46,75.62,16733.0,62.9725,62.9807,62.5333,62.6658,16733.0
2018-03-21 15:00:00,75.67,75.94,75.57,75.69,21570.0,62.7073,62.931,62.6244,62.7239,21570.0
2018-03-21 15:30:00,75.63,75.91,75.55,75.55,106305.0,62.6741,62.9062,62.6078,62.6078,106305.0
2018-03-22 09:30:00,74.89,75.35,74.77,75.09,19227.0,62.0609,62.4421,61.9615,62.2266,19227.0
2018-03-22 10:00:00,75.18,75.36,75.02,75.19,13045.0,62.3012,62.4504,62.1686,62.3095,13045.0
2018-03-22 10:30:00,75.16,75.27,74.77,74.92,17679.0,62.2846,62.3758,61.9615,62.0858,17679.0
2018-03-22 11:00:00,74.94,75.07,74.92,75.07,17324.0,62.1023,62.2101,62.0858,62.2101,17324.0
2018-03-22 11:30:00,75.07,75.08,74.82,74.82,16638.0,62.2101,62.2184,62.0029,62.0029,16638.0
2018-03-22 12:00:00,74.74,75.2,74.63,75.2,10254.0,61.9366,62.3178,61.8454,62.3178,10254.0
2018-03-22 12:30:00,75.18,75.22,74.93,74.99,8672.0,62.3012,62.3344,62.094,62.1438,8672.0
2018-03-22 13:00:00,74.98,75.14,74.72,75.11,17400.0,62.1355,62.2681,61.92,62.2432,17400.0
2018-03-22 13:30:00,75.19,75.19,74.95,75.0,18352.0,62.3095,62.3095,62.1106,62.1521,18352.0
2018-03-22 14:00:00,75.01,75.06,74.57,74.57,12805.0,62.1603,62.2018,61.7957,61.7957,12805.0
2018-03-22 14:30:00,74.52,74.61,74.34,74.5,45289.0,61.7543,61.8289,61.6051,61.7377,45289.0
2018-03-22 15:00:00,74.46,74.46,73.86,73.96,29365.0,61.7046,61.7046,61.2073,61.2902,29365.0
2018-03-22 15:30:00,73.96,73.97,73.39,73.44,107183.0,61.2902,61.2985,60.8179,60.8593,107183.0
2018-03-23 09:30:00,73.82,75.22,73.47,73.47,18078.0,61.1742,62.3344,60.8842,60.8842,18078.0
2018-03-23 10:00:00,73.55,73.77,73.1,73.23,15310.0,60.9504,61.1328,60.5775,60.6853,15310.0
2018-03-23 10:30:00,73.19,73.29,73.0,73.29,9960.0,60.6521,60.735,60.4947,60.735,9960.0
2018-03-23 11:00:00,73.28,73.4,73.19,73.19,7375.0,60.7267,60.8261,60.6521,60.6521,7375.0
2018-03-23 11:30:00,73.16,73.23,72.77,72.8,16484.0,60.6273,60.6853,60.3041,60.3289,16484.0
2018-03-23 12:00:00,72.79,73.07,72.77,73.02,8400.0,60.3206,60.5527,60.3041,60.5112,8400.0
2018-03-23 12:30:00,73.07,73.13,72.83,72.84,24684.0,60.5527,60.6024,60.3538,60.3621,24684.0
2018-03-23 13:00:00,72.83,73.4,72.81,73.37,12561.0,60.3538,60.8261,60.3372,60.8013,12561.0
2018-03-23 13:30:00,73.41,73.42,73.1,73.34,17015.0,60.8344,60.8427,60.5775,60.7764,17015.0
2018-03-23 14:00:00,73.35,73.37,72.8,72.85,20345.0,60.7847,60.8013,60.3289,60.3704,20345.0
2018-03-23 14:30:00,72.8,72.92,72.25,72.32,17323.0,60.3289,60.4284,59.8731,59.9312,17323.0
2018-03-23 15:00:00,72.3,72.33,71.96,72.07,48617.0,59.9146,59.9394,59.6328,59.724,48617.0
2018-03-23 15:30:00,72.06,72.07,71.48,71.61,97504.0,59.7157,59.724,59.2351,59.3428,97504.0
2018-03-26 09:30:00,72.43,72.81,72.43,72.45,13945.0,60.0223,60.3372,60.0223,60.0389,13945.0
2018-03-26 10:00:00,72.5,72.58,72.09,72.09,10282.0,60.0803,60.1466,59.7406,59.7406,10282.0
2018-03-26 10:30:00,72.03,72.2,71.95,72.04,10529.0,59.6908,59.8317,59.6245,59.6991,10529.0
2018-03-26 11:00:00,72.02,72.16,71.75,71.86,10496.0,59.6825,59.7986,59.4588,59.55,10496.0
2018-03-26 11:30:00,71.82,72.09,71.76,71.95,12176.0,59.5168,59.7406,59.4671,59.6245,12176.0
2018-03-26 12:00:00,72.0,72.55,71.93,72.47,10077.0,59.666,60.1218,59.608,60.0555,10077.0
2018-03-26 12:30:00,72.54,72.69,72.33,72.37,12118.0,60.1135,60.2378,59.9394,59.9726,12118.0
2018-03-26 13:00:00,72.35,72.68,72.35,72.45,11719.0,59.956,60.2295,59.956,60.0389,11719.0
2018-03-26 13:30:00,72.45,72.57,72.35,72.48,14153.0,60.0389,60.1383,59.956,60.0637,14153.0
2018-03-26 14:00:00,72.53,72.95,72.51,72.73,13696.0,60.1052,60.4532,60.0886,60.2709,13696.0
2018-03-26 14:30:00,72.76,72.82,72.61,72.82,28040.0,60.2958,60.3455,60.1715,60.3455,28040.0
2018-03-26 15:00:00,72.78,73.25,72.78,73.07,20540.0,60.3124,60.7018,60.3124,60.5527,20540.0
2018-03-26 15:30:00,73.06,73.31,73.04,73.14,107995.0,60.5444,60.7516,60.5278,60.6107,107995.0
2018-03-27 09:30:00,73.35,73.7,73.05,73.7,27155.0,60.7847,61.0748,60.5361,61.0748,27155.0
2018-03-27 10:00:00,73.71,73.82,73.39,73.59,43317.0,61.083,61.1742,60.8179,60.9836,43317.0
2018-03-27 10:30:00,73.57,73.84,73.43,73.67,24492.0,60.967,61.1908,60.851,61.0499,24492.0
2018-03-27 11:00:00,73.61,73.98,73.48,73.89,17875.0,61.0002,61.3068,60.8924,61.2322,17875.0
2018-03-27 11:30:00,73.93,74.03,73.81,73.91,11993.0,61.2654,61.3482,61.1659,61.2488,11993.0
2018-03-27 12:00:00,73.87,74.16,73.86,74.07,8653.0,61.2156,61.456,61.2073,61.3814,8653.0
2018-03-27 12:30:00,74.03,74.05,73.81,73.97,19725.0,61.3482,61.3648,61.1659,61.2985,19725.0
2018-03-27 13:00:00,74.0,74.16,73.98,74.01,6845.0,61.3234,61.456,61.3068,61.3316,6845.0
2018-03-27 13:30:00,74.04,74.07,73.76,73.9,8869.0,61.3565,61.3814,61.1245,61.2405,8869.0
2018-03-27 14:00:00,73.92,74.14,73.79,73.87,20936.0,61.2571,61.4394,61.1493,61.2156,20936.0
2018-03-27 14:30:00,73.83,74.03,73.59,73.6,11588.0,61.1825,61.3482,60.9836,60.9919,11588.0
2018-03-27 15:00:00,73.53,73.57,73.1,73.16,23070.0,60.9339,60.967,60.5775,60.6273,23070.0
2018-03-27 15:30:00,73.12,73.22,72.72,73.14,105336.0,60.5941,60.677,60.2626,60.6107,105336.0
2018-03-28 09:30:00,73.28,74.02,73.28,73.87,19921.0,60.7267,61.3399,60.7267,61.2156,19921.0
2018-03-28 10:00:00,73.86,74.03,73.27,73.38,21655.0,61.2073,61.3482,60.7184,60.8096,21655.0
2018-03-28 10:30:00,73.42,73.5,72.89,73.39,14266.0,60.8427,60.909,60.4035,60.8179,14266.0
2018-03-28 11:00:00,73.46,74.03,73.46,73.93,26863.0,60.8759,61.3482,60.8759,61.2654,26863.0
2018-03-28 11:30:00,73.94,74.35,73.79,74.11,29872.0,61.2736,61.6134,61.1493,61.4145,29872.0
2018-03-28 12:00:00,74.09,74.42,73.98,74.13,15251.0,61.3979,61.6714,61.3068,61.4311,15251.0
2018-03-28 12:30:00,74.12,74.21,73.73,73.73,25421.0,61.4228,61.4974,61.0996,61.0996,25421.0
2018-03-28 13:00:00,73.67,74.12,73.56,74.02,11775.0,61.0499,61.4228,60.9587,61.3399,11775.0
2018-03-28 13:30:00,74.03,74.2,73.89,73.97,15480.0,61.3482,61.4891,61.2322,61.2985,15480.0
2018-03-28 14:00:00,73.98,74.11,73.77,73.93,48063.0,61.3068,61.4145,61.1328,61.2654,48063.0
2018-03-28 14:30:00,73.91,74.19,73.86,73.92,15967.0,61.2488,61.4808,61.2073,61.2571,15967.0
2018-03-28 15:00:00,73.93,74.04,73.65,74.04,20007.0,61.2654,61.3565,61.0333,61.3565,20007.0
2018-03-28 15:30:00,74.06,74.32,73.85,73.86,113204.0,61.3731,61.5885,61.1991,61.2073,113204.0
2018-03-29 09:30:00,74.43,74.61,73.16,74.57,24730.0,61.6797,61.8289,60.6273,61.7957,24730.0
2018-03-29 10:00:00,74.53,74.56,74.41,74.5,10210.0,61.7626,61.7874,61.6631,61.7377,10210.0
2018-03-29 10:30:00,74.53,74.69,74.44,74.67,9978.0,61.7626,61.8952,61.688,61.8786,9978.0
2018-03-29 11:00:00,74.72,74.95,74.57,74.63,11067.0,61.92,62.1106,61.7957,61.8454,11067.0
2018-03-29 11:30:00,74.57,74.69,74.46,74.61,8256.0,61.7957,61.8952,61.7046,61.8289,8256.0
2018-03-29 12:00:00,74.61,74.65,74.32,74.41,10759.0,61.8289,61.862,61.5885,61.6631,10759.0
2018-03-29 12:30:00,74.44,74.46,74.29,74.29,6819.0,61.688,61.7046,61.5637,61.5637,6819.0
2018-03-29 13:00:00,74.33,74.36,74.19,74.26,5256.0,61.5968,61.6217,61.4808,61.5388,5256.0
2018-03-29 13:30:00,74.25,74.46,74.25,74.34,12203.0,61.5305,61.7046,61.5305,61.6051,12203.0
2018-03-29 14:00:00,74.32,74.45,74.22,74.35,16475.0,61.5885,61.6963,61.5057,61.6134,16475.0
2018-03-29 14:30:00,74.37,74.56,74.28,74.48,11624.0,61.63,61.7874,61.5554,61.7211,11624.0
2018-03-29 15:00:00,74.45,74.68,74.27,74.33,18137.0,61.6963,61.8869,61.5471,61.5968,18137.0
2018-03-29 15:30:00,74.3,74.7,74.08,74.25,98673.0,61.572,61.9034,61.3897,61.5305,98673.0
2018-04-02 09:30:00,74.06,74.28,73.77,74.01,16354.0,61.3731,61.5554,61.1328,61.3316,16354.0
2018-04-02 10:00:00,74.01,74.14,73.54,73.59,9853.0,61.3316,61.4394,60.9422,60.9836,9853.0
2018-04-02 10:30:00,73.61,73.61,73.01,73.08,11535.0,61.0002,61.0002,60.503,60.561,11535.0
2018-04-02 11:00:00,73.06,73.06,72.82,72.98,18125.0,60.5444,60.5444,60.3455,60.4781,18125.0
2018-04-02 11:30:00,73.04,73.06,72.4,72.65,18932.0,60.5278,60.5444,59.9975,60.2046,18932.0
2018-04-02 12:00:00,72.6,72.6,71.95,72.19,19225.0,60.1632,60.1632,59.6245,59.8234,19225.0
2018-04-02 12:30:00,72.24,72.34,72.0,72.0,12183.0,59.8649,59.9477,59.666,59.666,12183.0
2018-04-02 13:00:00,72.03,72.04,71.56,71.58,21328.0,59.6908,59.6991,59.3013,59.3179,21328.0
2018-04-02 13:30:00,71.64,71.84,71.37,71.39,26188.0,59.3676,59.5334,59.1439,59.1605,26188.0
2018-04-02 14:00:00,71.35,71.83,71.21,71.58,20503.0,59.1273,59.5251,59.0113,59.3179,20503.0
2018-04-02 14:30:00,71.56,71.84,71.44,71.75,20844.0,59.3013,59.5334,59.2019,59.4588,20844.0
2018-04-02 15:00:00,71.76,71.95,71.62,71.66,26430.0,59.4671,59.6245,59.3511,59.3842,26430.0
2018-04-02 15:30:00,71.68,72.41,71.64,72.37,98140.0,59.4008,60.0057,59.3676,59.9726,98140.0
2018-04-03 09:30:00,72.81,73.51,72.68,73.3,36906.0,60.3372,60.9173,60.2295,60.7433,36906.0
2018-04-03 10:00:00,73.46,73.59,73.27,73.46,15690.0,60.8759,60.9836,60.7184,60.8759,15690.0
2018-04-03 10:30:00,73.5,73.83,73.37,73.69,17029.0,60.909,61.1825,60.8013,61.0665,17029.0
2018-04-03 11:00:00,73.7,73.77,73.22,73.22,16595.0,61.0748,61.1328,60.677,60.677,16595.0
2018-04-03 11:30:00,73.22,73.33,72.98,73.18,15082.0,60.677,60.7681,60.4781,60.6438,15082.0
2018-04-03 12:00:00,73.22,73.46,73.21,73.31,10651.0,60.677,60.8759,60.6687,60.7516,10651.0
2018-04-03 12:30:00,73.27,73.32,73.03,73.1,17529.0,60.7184,60.7598,60.5195,60.5775,17529.0
2018-04-03 13:00:00,73.05,73.21,72.94,73.14,10801.0,60.5361,60.6687,60.4449,60.6107,10801.0
2018-04-03 13:30:00,73.12,73.26,72.97,73.2,19557.0,60.5941,60.7101,60.4698,60.6604,19557.0
2018-04-03 14:00:00,73.24,73.24,72.93,72.93,14478.0,60.6936,60.6936,60.4367,60.4367,14478.0
2018-04-03 14:30:00,72.94,73.22,72.68,73.21,19001.0,60.4449,60.677,60.2295,60.6687,19001.0
2018-04-03 15:00:00,73.19,73.9,73.17,73.86,31578.0,60.6521,61.2405,60.6355,61.2073,31578.0
2018-04-03 15:30:00,73.85,73.86,73.34,73.51,92635.0,61.1991,61.2073,60.7764,60.9173,92635.0
2018-04-04 09:30:00,72.81,73.0,72.48,72.78,52273.0,60.3372,60.4947,60.0637,60.3124,52273.0
2018-04-04 10:00:00,72.78,73.01,72.61,72.64,46242.0,60.3124,60.503,60.1715,60.1963,46242.0
2018-04-04 10:30:00,72.6,73.0,72.5,72.8,29214.0,60.1632,60.4947,60.0803,60.3289,29214.0
2018-04-04 11:00:00,72.78,73.42,72.59,73.25,37697.0,60.3124,60.8427,60.1549,60.7018,37697.0
2018-04-04 11:30:00,73.18,73.36,72.94,73.16,12366.0,60.6438,60.793,60.4449,60.6273,12366.0
2018-04-04 12:00:00,73.13,73.25,73.03,73.15,12056.0,60.6024,60.7018,60.5195,60.619,12056.0
2018-04-04 12:30:00,73.17,73.37,73.1,73.36,11831.0,60.6355,60.8013,60.5775,60.793,11831.0
2018-04-04 13:00:00,73.32,73.35,73.14,73.25,7945.0,60.7598,60.7847,60.6107,60.7018,7945.0
2018-04-04 13:30:00,73.26,73.35,73.17,73.23,8192.0,60.7101,60.7847,60.6355,60.6853,8192.0
2018-04-04 14:00:00,73.22,73.7,73.22,73.7,9769.0,60.677,61.0748,60.677,61.0748,9769.0
2018-04-04 14:30:00,73.68,73.87,73.44,73.81,14269.0,61.0582,61.2156,60.8593,61.1659,14269.0
2018-04-04 15:00:00,73.81,73.97,73.64,73.92,17646.0,61.1659,61.2985,61.025,61.2571,17646.0
2018-04-04 15:30:00,73.98,74.08,73.82,73.9,55492.0,61.3068,61.3897,61.1742,61.2405,55492.0
2018-04-05 09:30:00,74.16,74.73,73.83,74.29,18747.0,61.456,61.9283,61.1825,61.5637,18747.0
2018-04-05 10:00:00,74.31,74.32,74.06,74.24,16349.0,61.5803,61.5885,61.3731,61.5222,16349.0
2018-04-05 10:30:00,74.2,74.22,73.92,73.94,10316.0,61.4891,61.5057,61.2571,61.2736,10316.0
2018-04-05 11:00:00,73.95,74.41,73.92,74.37,9453.0,61.2819,61.6631,61.2571,61.63,9453.0
2018-04-05 11:30:00,74.35,74.45,74.21,74.42,11615.0,61.6134,61.6963,61.4974,61.6714,11615.0
2018-04-05 12:00:00,74.42,74.5,74.25,74.25,10780.0,61.6714,61.7377,61.5305,61.5305,10780.0
2018-04-05 12:30:00,74.29,74.34,74.07,74.31,12695.0,61.5637,61.6051,61.3814,61.5803,12695.0
2018-04-05 13:00:00,74.31,74.36,74.14,74.17,10620.0,61.5803,61.6217,61.4394,61.4642,10620.0
2018-04-05 13:30:00,74.16,74.36,74.1,74.32,10088.0,61.456,61.6217,61.4062,61.5885,10088.0
2018-04-05 14:00:00,74.33,74.46,74.24,74.31,16477.0,61.5968,61.7046,61.5222,61.5803,16477.0
2018-04-05 14:30:00,74.34,74.63,74.33,74.63,11948.0,61.6051,61.8454,61.5968,61.8454,11948.0
2018-04-05 15:00:00,74.61,74.67,74.4,74.5,16445.0,61.8289,61.8786,61.6548,61.7377,16445.0
2018-04-05 15:30:00,74.51,74.57,74.27,74.32,61649.0,61.746,61.7957,61.5471,61.5885,61649.0
2018-04-06 09:30:00,73.82,74.16,73.12,74.14,30399.0,61.1742,61.456,60.5941,61.4394,30399.0
2018-04-06 10:00:00,74.14,74.68,74.12,74.54,12457.0,61.4394,61.8869,61.4228,61.7709,12457.0
2018-04-06 10:30:00,74.48,74.6,73.9,73.9,19284.0,61.7211,61.8206,61.2405,61.2405,19284.0
2018-04-06 11:00:00,73.84,74.0,73.7,73.95,13301.0,61.1908,61.3234,61.0748,61.2819,13301.0
2018-04-06 11:30:00,73.96,74.17,73.94,74.1,7875.0,61.2902,61.4642,61.2736,61.4062,7875.0
2018-04-06 12:00:00,74.11,74.11,73.75,73.79,13415.0,61.4145,61.4145,61.1162,61.1493,13415.0
2018-04-06 12:30:00,73.82,74.27,73.82,74.27,12125.0,61.1742,61.5471,61.1742,61.5471,12125.0
2018-04-06 13:00:00,74.22,74.27,73.9,74.04,17005.0,61.5057,61.5471,61.2405,61.3565,17005.0
2018-04-06 13:30:00,74.05,74.1,73.4,73.42,14726.0,61.3648,61.4062,60.8261,60.8427,14726.0
2018-04-06 14:00:00,73.39,73.43,73.03,73.07,32633.0,60.8179,60.851,60.5195,60.5527,32633.0
2018-04-06 14:30:00,73.06,73.18,72.65,72.86,36182.0,60.5444,60.6438,60.2046,60.3786,36182.0
2018-04-06 15:00:00,72.82,72.96,72.64,72.82,28332.0,60.3455,60.4615,60.1963,60.3455,28332.0
2018-04-06 15:30:00,72.74,73.27,72.67,72.99,85609.0,60.2792,60.7184,60.2212,60.4864,85609.0
2018-04-09 09:30:00,73.23,73.3,72.49,72.56,23569.0,60.6853,60.7433,60.072,60.13,23569.0
2018-04-09 10:00:00,72.59,72.94,72.52,72.83,11520.0,60.1549,60.4449,60.0969,60.3538,11520.0
2018-04-09 10:30:00,72.85,73.04,72.81,72.98,48648.0,60.3704,60.5278,60.3372,60.4781,48648.0
2018-04-09 11:00:00,72.99,73.05,72.86,72.94,12997.0,60.4864,60.5361,60.3786,60.4449,12997.0
2018-04-09 11:30:00,72.96,73.32,72.96,73.2,23900.0,60.4615,60.7598,60.4615,60.6604,23900.0
2018-04-09 12:00:00,73.26,73.37,73.17,73.33,29924.0,60.7101,60.8013,60.6355,60.7681,29924.0
2018-04-09 12:30:00,73.3,73.35,73.22,73.27,12491.0,60.7433,60.7847,60.677,60.7184,12491.0
2018-04-09 13:00:00,73.31,73.62,73.31,73.59,10400.0,60.7516,61.0085,60.7516,60.9836,10400.0
2018-04-09 13:30:00,73.65,73.83,73.53,73.8,6365.0,61.0333,61.1825,60.9339,61.1576,6365.0
2018-04-09 14:00:00,73.78,73.78,73.4,73.42,13085.0,61.141,61.141,60.8261,60.8427,13085.0
2018-04-09 14:30:00,73.42,73.53,73.33,73.51,13839.0,60.8427,60.9339,60.7681,60.9173,13839.0
2018-04-09 15:00:00,73.47,73.52,73.13,73.27,17854.0,60.8842,60.9256,60.6024,60.7184,17854.0
2018-04-09 15:30:00,73.25,73.32,72.7,72.74,86241.0,60.7018,60.7598,60.2461,60.2792,86241.0
2018-04-10 09:30:00,72.95,73.68,72.95,73.46,33600.0,60.4532,61.0582,60.4532,60.8759,33600.0
2018-04-10 10:00:00,73.47,73.77,73.29,73.72,11342.0,60.8842,61.1328,60.735,61.0913,11342.0
2018-04-10 10:30:00,73.74,73.99,73.72,73.85,13226.0,61.1079,61.3151,61.0913,61.1991,13226.0
2018-04-10 11:00:00,73.92,74.08,73.78,73.89,19512.0,61.2571,61.3897,61.141,61.2322,19512.0
2018-04-10 11:30:00,73.9,73.95,73.61,73.85,11373.0,61.2405,61.2819,61.0002,61.1991,11373.0
2018-04-10 12:00:00,73.82,73.85,73.23,73.36,14824.0,61.1742,61.1991,60.6853,60.793,14824.0
2018-04-10 12:30:00,73.4,73.76,73.4,73.71,21403.0,60.8261,61.1245,60.8261,61.083,21403.0
2018-04-10 13:00:00,73.69,73.84,73.66,73.77,8913.0,61.0665,61.1908,61.0416,61.1328,8913.0
2018-04-10 13:30:00,73.78,73.91,73.58,73.79,31091.0,61.141,61.2488,60.9753,61.1493,31091.0
2018-04-10 14:00:00,73.83,73.91,73.63,73.63,15374.0,61.1825,61.2488,61.0167,61.0167,15374.0
2018-04-10 14:30:00,73.64,73.69,73.42,73.66,11542.0,61.025,61.0665,60.8427,61.0416,11542.0
2018-04-10 15:00:00,73.55,73.68,73.32,73.46,22509.0,60.9504,61.0582,60.7598,60.8759,22509.0
2018-04-10 15:30:00,73.44,73.56,73.31,73.41,56027.0,60.8593,60.9587,60.7516,60.8344,56027.0
2018-04-11 09:30:00,73.05,75.0,72.89,73.38,36186.0,60.5361,62.1521,60.4035,60.8096,36186.0
2018-04-11 10:00:00,73.37,73.49,73.15,73.44,22969.0,60.8013,60.9007,60.619,60.8593,22969.0
2018-04-11 10:30:00,73.41,73.77,73.07,73.07,25455.0,60.8344,61.1328,60.5527,60.5527,25455.0
2018-04-11 11:00:00,73.05,73.28,73.02,73.19,6111.0,60.5361,60.7267,60.5112,60.6521,6111.0
2018-04-11 11:30:00,73.23,73.43,73.17,73.35,8126.0,60.6853,60.851,60.6355,60.7847,8126.0
2018-04-11 12:00:00,73.4,73.52,73.36,73.45,3553.0,60.8261,60.9256,60.793,60.8676,3553.0
2018-04-11 12:30:00,73.46,73.49,73.22,73.28,7154.0,60.8759,60.9007,60.677,60.7267,7154.0
2018-04-11 13:00:00,73.29,73.38,73.18,73.26,8960.0,60.735,60.8096,60.6438,60.7101,8960.0
2018-04-11 13:30:00,73.22,73.34,73.11,73.34,10937.0,60.677,60.7764,60.5858,60.7764,10937.0
2018-04-11 14:00:00,73.33,73.4,73.07,73.31,14987.0,60.7681,60.8261,60.5527,60.7516,14987.0
2018-04-11 14:30:00,73.31,73.43,73.25,73.43,10985.0,60.7516,60.851,60.7018,60.851,10985.0
2018-04-11 15:00:00,73.45,73.45,73.13,73.32,21130.0,60.8676,60.8676,60.6024,60.7598,21130.0
2018-04-11 15:30:00,73.33,73.47,73.33,73.41,40033.0,60.7681,60.8842,60.7681,60.8344,40033.0
2018-04-12 09:30:00,73.91,74.22,73.8,74.0,18970.0,61.2488,61.5057,61.1576,61.3234,18970.0
2018-04-12 10:00:00,74.0,74.19,73.94,74.09,11126.0,61.3234,61.4808,61.2736,61.3979,11126.0
2018-04-12 10:30:00,74.04,74.17,73.74,73.81,10928.0,61.3565,61.4642,61.1079,61.1659,10928.0
2018-04-12 11:00:00,73.78,74.03,73.77,73.99,4933.0,61.141,61.3482,61.1328,61.3151,4933.0
2018-04-12 11:30:00,74.03,74.05,73.85,73.89,6038.0,61.3482,61.3648,61.1991,61.2322,6038.0
2018-04-12 12:00:00,73.95,74.08,73.91,74.04,8114.0,61.2819,61.3897,61.2488,61.3565,8114.0
2018-04-12 12:30:00,74.05,74.25,74.01,74.16,8834.0,61.3648,61.5305,61.3316,61.456,8834.0
2018-04-12 13:00:00,74.18,74.22,73.81,73.81,11136.0,61.4725,61.5057,61.1659,61.1659,11136.0
2018-04-12 13:30:00,73.82,74.08,73.82,73.88,8264.0,61.1742,61.3897,61.1742,61.2239,8264.0
2018-04-12 14:00:00,73.86,74.18,73.86,74.13,7167.0,61.2073,61.4725,61.2073,61.4311,7167.0
2018-04-12 14:30:00,74.18,74.21,74.01,74.14,10097.0,61.4725,61.4974,61.3316,61.4394,10097.0
2018-04-12 15:00:00,74.18,74.39,74.05,74.32,13776.0,61.4725,61.6466,61.3648,61.5885,13776.0
2018-04-12 15:30:00,74.37,74.37,73.96,73.98,41696.0,61.63,61.63,61.2902,61.3068,41696.0
2018-04-13 09:30:00,74.47,74.52,74.09,74.24,26279.0,61.7128,61.7543,61.3979,61.5222,26279.0
2018-04-13 10:00:00,74.24,74.32,73.81,73.93,18913.0,61.5222,61.5885,61.1659,61.2654,18913.0
2018-04-13 10:30:00,73.93,74.05,73.69,73.7,12264.0,61.2654,61.3648,61.0665,61.0748,12264.0
2018-04-13 11:00:00,73.59,73.78,73.51,73.78,12328.0,60.9836,61.141,60.9173,61.141,12328.0
2018-04-13 11:30:00,73.76,73.91,73.63,73.77,16265.0,61.1245,61.2488,61.0167,61.1328,16265.0
2018-04-13 12:00:00,73.73,73.85,73.62,73.7,14137.0,61.0996,61.1991,61.0085,61.0748,14137.0
2018-04-13 12:30:00,73.67,73.67,73.43,73.51,9069.0,61.0499,61.0499,60.851,60.9173,9069.0
2018-04-13 13:00:00,73.51,73.75,73.47,73.69,14103.0,60.9173,61.1162,60.8842,61.0665,14103.0
2018-04-13 13:30:00,73.71,73.74,73.62,73.68,15047.0,61.083,61.1079,61.0085,61.0582,15047.0
2018-04-13 14:00:00,73.66,73.68,73.51,73.55,8192.0,61.0416,61.0582,60.9173,60.9504,8192.0
2018-04-13 14:30:00,73.54,73.64,73.43,73.43,13215.0,60.9422,61.025,60.851,60.851,13215.0
2018-04-13 15:00:00,73.4,73.42,73.16,73.22,16169.0,60.8261,60.8427,60.6273,60.677,16169.0
2018-04-13 15:30:00,73.2,73.6,73.18,73.53,55829.0,60.6604,60.9919,60.6438,60.9339,55829.0
2018-04-16 09:30:00,74.09,74.53,73.32,74.42,28488.0,61.3979,61.7626,60.7598,61.6714,28488.0
2018-04-16 10:00:00,74.46,74.7,74.25,74.55,19778.0,61.7046,61.9034,61.5305,61.7791,19778.0
2018-04-16 10:30:00,74.48,74.77,74.39,74.71,15335.0,61.7211,61.9615,61.6466,61.9117,15335.0
2018-04-16 11:00:00,74.77,74.94,74.65,74.84,14432.0,61.9615,62.1023,61.862,62.0195,14432.0
2018-04-16 11:30:00,74.75,74.79,74.48,74.61,7374.0,61.9449,61.978,61.7211,61.8289,7374.0
2018-04-16 12:00:00,74.68,74.73,74.44,74.46,10836.0,61.8869,61.9283,61.688,61.7046,10836.0
2018-04-16 12:30:00,74.45,74.86,74.44,74.8,15149.0,61.6963,62.036,61.688,61.9863,15149.0
2018-04-16 13:00:00,74.86,74.93,74.71,74.77,34812.0,62.036,62.094,61.9117,61.9615,34812.0
2018-04-16 13:30:00,74.82,75.06,74.82,75.06,13591.0,62.0029,62.2018,62.0029,62.2018,13591.0
2018-04-16 14:00:00,75.06,75.06,74.64,74.7,30548.0,62.2018,62.2018,61.8537,61.9034,30548.0
2018-04-16 14:30:00,74.67,74.77,74.59,74.65,15792.0,61.8786,61.9615,61.8123,61.862,15792.0
2018-04-16 15:00:00,74.67,74.77,74.63,74.72,21552.0,61.8786,61.9615,61.8454,61.92,21552.0
2018-04-16 15:30:00,74.74,74.83,74.67,74.74,100023.0,61.9366,62.0112,61.8786,61.9366,100023.0
2018-04-17 09:30:00,75.39,75.41,74.54,74.98,28918.0,62.4752,62.4918,61.7709,62.1355,28918.0
2018-04-17 10:00:00,75.1,75.31,75.0,75.31,10031.0,62.2349,62.409,62.1521,62.409,10031.0
2018-04-17 10:30:00,75.31,75.63,75.28,75.49,28531.0,62.409,62.6741,62.3841,62.5581,28531.0
2018-04-17 11:00:00,75.46,75.5,75.19,75.28,14590.0,62.5333,62.5664,62.3095,62.3841,14590.0
2018-04-17 11:30:00,75.31,75.36,75.21,75.28,11077.0,62.409,62.4504,62.3261,62.3841,11077.0
2018-04-17 12:00:00,75.26,75.3,75.08,75.08,8359.0,62.3675,62.4007,62.2184,62.2184,8359.0
2018-04-17 12:30:00,75.07,75.17,74.92,74.96,28168.0,62.2101,62.2929,62.0858,62.1189,28168.0
2018-04-17 13:00:00,74.9,74.99,74.7,74.8,13211.0,62.0692,62.1438,61.9034,61.9863,13211.0
2018-04-17 13:30:00,74.8,74.9,74.73,74.85,18755.0,61.9863,62.0692,61.9283,62.0278,18755.0
2018-04-17 14:00:00,74.86,74.88,74.39,74.4,20365.0,62.036,62.0526,61.6466,61.6548,20365.0
2018-04-17 14:30:00,74.46,74.6,74.4,74.51,12925.0,61.7046,61.8206,61.6548,61.746,12925.0
2018-04-17 15:00:00,74.48,74.77,74.48,74.66,14788.0,61.7211,61.9615,61.7211,61.8703,14788.0
2018-04-17 15:30:00,74.68,74.78,74.48,74.5,41088.0,61.8869,61.9697,61.7211,61.7377,41088.0
2018-04-18 09:30:00,74.29,75.02,74.29,74.85,23352.0,61.5637,62.1686,61.5637,62.0278,23352.0
2018-04-18 10:00:00,74.87,75.18,74.82,75.12,19086.0,62.0443,62.3012,62.0029,62.2515,19086.0
2018-04-18 10:30:00,75.05,75.17,74.82,74.94,17706.0,62.1935,62.2929,62.0029,62.1023,17706.0
2018-04-18 11:00:00,74.89,74.95,74.64,74.72,11689.0,62.0609,62.1106,61.8537,61.92,11689.0
2018-04-18 11:30:00,74.71,74.82,74.34,74.43,18390.0,61.9117,62.0029,61.6051,61.6797,18390.0
2018-04-18 12:00:00,74.48,74.54,74.41,74.41,10316.0,61.7211,61.7709,61.6631,61.6631,10316.0
2018-04-18 12:30:00,74.38,74.45,74.25,74.45,5935.0,61.6383,61.6963,61.5305,61.6963,5935.0
2018-04-18 13:00:00,74.53,74.6,74.35,74.36,9987.0,61.7626,61.8206,61.6134,61.6217,9987.0
2018-04-18 13:30:00,74.34,74.43,74.26,74.37,11814.0,61.6051,61.6797,61.5388,61.63,11814.0
2018-04-18 14:00:00,74.32,74.6,74.31,74.6,10729.0,61.5885,61.8206,61.5803,61.8206,10729.0
2018-04-18 14:30:00,74.61,74.62,74.47,74.54,15972.0,61.8289,61.8372,61.7128,61.7709,15972.0
2018-04-18 15:00:00,74.52,74.76,74.45,74.75,18396.0,61.7543,61.9532,61.6963,61.9449,18396.0
2018-04-18 15:30:00,74.74,74.82,74.52,74.57,38093.0,61.9366,62.0029,61.7543,61.7957,38093.0
2018-04-19 09:30:00,74.54,74.76,73.78,74.64,15777.0,61.7709,61.9532,61.141,61.8537,15777.0
2018-04-19 10:00:00,74.68,75.35,74.66,75.29,15504.0,61.8869,62.4421,61.8703,62.3924,15504.0
2018-04-19 10:30:00,75.24,75.37,74.87,74.94,6197.0,62.3509,62.4587,62.0443,62.1023,6197.0
2018-04-19 11:00:00,74.97,75.05,74.9,75.05,8577.0,62.1272,62.1935,62.0692,62.1935,8577.0
2018-04-19 11:30:00,75.11,75.13,75.0,75.04,5210.0,62.2432,62.2598,62.1521,62.1852,5210.0
2018-04-19 12:00:00,75.07,75.14,75.01,75.03,4924.0,62.2101,62.2681,62.1603,62.1769,4924.0
2018-04-19 12:30:00,75.02,75.08,74.86,75.06,15174.0,62.1686,62.2184,62.036,62.2018,15174.0
2018-04-19 13:00:00,75.06,75.06,74.76,74.84,9975.0,62.2018,62.2018,61.9532,62.0195,9975.0
2018-04-19 13:30:00,74.85,74.99,74.71,74.76,15534.0,62.0278,62.1438,61.9117,61.9532,15534.0
2018-04-19 14:00:00,74.75,74.79,74.53,74.6,8825.0,61.9449,61.978,61.7626,61.8206,8825.0
2018-04-19 14:30:00,74.57,74.82,74.57,74.81,11106.0,61.7957,62.0029,61.7957,61.9946,11106.0
2018-04-19 15:00:00,74.79,74.86,74.65,74.68,10403.0,61.978,62.036,61.862,61.8869,10403.0
2018-04-19 15:30:00,74.67,75.06,74.64,75.04,67068.0,61.8786,62.2018,61.8537,62.1852,67068.0
2018-04-20 09:30:00,75.15,75.66,74.81,75.65,65183.0,62.2764,62.699,61.9946,62.6907,65183.0
2018-04-20 10:00:00,75.59,75.62,75.33,75.42,30785.0,62.641,62.6658,62.4255,62.5001,30785.0
2018-04-20 10:30:00,75.45,75.55,75.13,75.2,8258.0,62.525,62.6078,62.2598,62.3178,8258.0
2018-04-20 11:00:00,75.15,75.15,74.77,74.84,10573.0,62.2764,62.2764,61.9615,62.0195,10573.0
2018-04-20 11:30:00,74.86,75.24,74.83,75.14,8948.0,62.036,62.3509,62.0112,62.2681,8948.0
2018-04-20 12:00:00,75.13,75.14,74.88,75.06,11375.0,62.2598,62.2681,62.0526,62.2018,11375.0
2018-04-20 12:30:00,75.01,75.03,74.81,74.92,9730.0,62.1603,62.1769,61.9946,62.0858,9730.0
2018-04-20 13:00:00,74.89,75.25,74.87,75.14,8909.0,62.0609,62.3592,62.0443,62.2681,8909.0
2018-04-20 13:30:00,75.16,75.24,75.08,75.15,7373.0,62.2846,62.3509,62.2184,62.2764,7373.0
2018-04-20 14:00:00,75.11,75.21,75.06,75.14,8790.0,62.2432,62.3261,62.2018,62.2681,8790.0
2018-04-20 14:30:00,75.18,75.18,75.0,75.09,7822.0,62.3012,62.3012,62.1521,62.2266,7822.0
2018-04-20 15:00:00,75.02,75.04,74.79,74.93,11678.0,62.1686,62.1852,61.978,62.094,11678.0
2018-04-20 15:30:00,74.95,75.32,74.92,75.28,60996.0,62.1106,62.4172,62.0858,62.3841,60996.0
2018-04-23 09:30:00,75.59,75.64,75.01,75.44,29057.0,62.641,62.6824,62.1603,62.5167,29057.0
2018-04-23 10:00:00,75.48,75.49,75.12,75.22,11918.0,62.5498,62.5581,62.2515,62.3344,11918.0
2018-04-23 10:30:00,75.17,75.17,74.84,74.97,8030.0,62.2929,62.2929,62.0195,62.1272,8030.0
2018-04-23 11:00:00,74.91,75.25,74.79,75.24,10059.0,62.0775,62.3592,61.978,62.3509,10059.0
2018-04-23 11:30:00,75.33,75.41,75.19,75.34,10892.0,62.4255,62.4918,62.3095,62.4338,10892.0
2018-04-23 12:00:00,75.39,75.39,75.26,75.31,7361.0,62.4752,62.4752,62.3675,62.409,7361.0
2018-04-23 12:30:00,75.28,75.39,75.27,75.35,8219.0,62.3841,62.4752,62.3758,62.4421,8219.0
2018-04-23 13:00:00,75.33,75.44,75.31,75.37,5917.0,62.4255,62.5167,62.409,62.4587,5917.0
2018-04-23 13:30:00,75.4,75.58,75.38,75.58,9528.0,62.4835,62.6327,62.467,62.6327,9528.0
2018-04-23 14:00:00,75.59,75.63,75.21,75.28,10482.0,62.641,62.6741,62.3261,62.3841,10482.0
2018-04-23 14:30:00,75.3,75.42,75.26,75.28,9856.0,62.4007,62.5001,62.3675,62.3841,9856.0
2018-04-23 15:00:00,75.29,75.49,75.29,75.4,13642.0,62.3924,62.5581,62.3924,62.4835,13642.0
2018-04-23 15:30:00,75.39,75.75,75.36,75.71,95738.0,62.4752,62.7736,62.4504,62.7404,95738.0
2018-04-24 09:30:00,75.93,75.93,75.03,75.35,36512.0,62.9227,62.9227,62.1769,62.4421,36512.0
2018-04-24 10:00:00,75.43,75.72,75.4,75.63,14287.0,62.5084,62.7487,62.4835,62.6741,14287.0
2018-04-24 10:30:00,75.61,75.78,75.58,75.66,13499.0,62.6576,62.7984,62.6327,62.699,13499.0
2018-04-24 11:00:00,75.64,75.93,75.59,75.86,16151.0,62.6824,62.9227,62.641,62.8647,16151.0
2018-04-24 11:30:00,75.94,75.96,75.66,75.71,11805.0,62.931,62.9476,62.699,62.7404,11805.0
2018-04-24 12:00:00,75.66,75.74,75.43,75.45,12863.0,62.699,62.7653,62.5084,62.525,12863.0
2018-04-24 12:30:00,75.52,75.52,75.06,75.06,10829.0,62.583,62.583,62.2018,62.2018,10829.0
2018-04-24 13:00:00,75.1,75.26,75.01,75.07,7515.0,62.2349,62.3675,62.1603,62.2101,7515.0
2018-04-24 13:30:00,75.02,75.06,74.74,74.9,15392.0,62.1686,62.2018,61.9366,62.0692,15392.0
2018-04-24 14:00:00,74.8,74.92,74.65,74.68,17941.0,61.9863,62.0858,61.862,61.8869,17941.0
2018-04-24 14:30:00,74.72,74.78,74.47,74.65,24864.0,61.92,61.9697,61.7128,61.862,24864.0
2018-04-24 15:00:00,74.68,74.96,74.66,74.83,24122.0,61.8869,62.1189,61.8703,62.0112,24122.0
2018-04-24 15:30:00,74.83,75.01,74.6,74.95,83722.0,62.0112,62.1603,61.8206,62.1106,83722.0
2018-04-25 09:30:00,75.03,75.25,74.3,74.35,18717.0,62.1769,62.3592,61.572,61.6134,18717.0
2018-04-25 10:00:00,74.35,74.77,74.31,74.7,22609.0,61.6134,61.9615,61.5803,61.9034,22609.0
2018-04-25 10:30:00,74.75,74.99,74.58,74.6,13056.0,61.9449,62.1438,61.804,61.8206,13056.0
2018-04-25 11:00:00,74.66,74.69,74.07,74.15,17475.0,61.8703,61.8952,61.3814,61.4477,17475.0
2018-04-25 11:30:00,74.15,74.3,74.0,74.19,11129.0,61.4477,61.572,61.3234,61.4808,11129.0
2018-04-25 12:00:00,74.12,74.41,73.96,74.41,31404.0,61.4228,61.6631,61.2902,61.6631,31404.0
2018-04-25 12:30:00,74.37,74.53,74.31,74.52,10007.0,61.63,61.7626,61.5803,61.7543,10007.0
2018-04-25 13:00:00,74.53,74.75,74.42,74.64,9500.0,61.7626,61.9449,61.6714,61.8537,9500.0
2018-04-25 13:30:00,74.67,75.01,74.56,74.98,20663.0,61.8786,62.1603,61.7874,62.1355,20663.0
2018-04-25 14:00:00,74.94,74.94,74.54,74.66,20533.0,62.1023,62.1023,61.7709,61.8703,20533.0
2018-04-25 14:30:00,74.67,75.05,74.61,75.05,11952.0,61.8786,62.1935,61.8289,62.1935,11952.0
2018-04-25 15:00:00,75.02,75.03,74.86,74.94,24527.0,62.1686,62.1769,62.036,62.1023,24527.0
2018-04-25 15:30:00,74.93,74.96,74.51,74.79,72791.0,62.094,62.1189,61.746,61.978,72791.0
2018-04-26 09:30:00,72.58,74.57,71.08,71.26,165657.0,60.1466,61.7957,58.9036,59.0527,165657.0
2018-04-26 10:00:00,71.17,71.18,70.29,70.33,121548.0,58.9782,58.9864,58.2489,58.2821,121548.0
2018-04-26 10:30:00,70.31,71.38,70.31,71.2,115304.0,58.2655,59.1522,58.2655,59.003,115304.0
2018-04-26 11:00:00,71.15,71.58,71.08,71.52,140739.0,58.9616,59.3179,58.9036,59.2682,140739.0
2018-04-26 11:30:00,71.5,71.67,71.35,71.65,76056.0,59.2516,59.3925,59.1273,59.3759,76056.0
2018-04-26 12:00:00,71.65,71.79,71.52,71.53,30182.0,59.3759,59.4919,59.2682,59.2765,30182.0
2018-04-26 12:30:00,71.53,71.61,71.4,71.5,57801.0,59.2765,59.3428,59.1688,59.2516,57801.0
2018-04-26 13:00:00,71.5,71.95,71.44,71.95,50364.0,59.2516,59.6245,59.2019,59.6245,50364.0
2018-04-26 13:30:00,71.95,72.1,71.6,71.87,57657.0,59.6245,59.7488,59.3345,59.5582,57657.0
2018-04-26 14:00:00,71.87,71.9,71.54,71.64,44513.0,59.5582,59.5831,59.2848,59.3676,44513.0
2018-04-26 14:30:00,71.67,71.81,71.43,71.59,66628.0,59.3925,59.5085,59.1936,59.3262,66628.0
2018-04-26 15:00:00,71.59,71.82,71.49,71.49,65685.0,59.3262,59.5168,59.2433,59.2433,65685.0
2018-04-26 15:30:00,71.51,71.68,71.39,71.43,231288.0,59.2599,59.4008,59.1605,59.1936,231288.0
2018-04-27 09:30:00,71.24,71.61,70.78,71.58,70774.0,59.0362,59.3428,58.655,59.3179,70774.0
2018-04-27 10:00:00,71.58,71.85,71.5,71.73,40524.0,59.3179,59.5417,59.2516,59.4422,40524.0
2018-04-27 10:30:00,71.68,71.73,71.44,71.49,34451.0,59.4008,59.4422,59.2019,59.2433,34451.0
2018-04-27 11:00:00,71.53,71.63,71.47,71.55,32173.0,59.2765,59.3594,59.2268,59.2931,32173.0
2018-04-27 11:30:00,71.53,71.54,71.42,71.44,31935.0,59.2765,59.2848,59.1853,59.2019,31935.0
2018-04-27 12:00:00,71.44,71.47,71.31,71.4,25376.0,59.2019,59.2268,59.0942,59.1688,25376.0
2018-04-27 12:30:00,71.4,71.57,71.37,71.5,26404.0,59.1688,59.3096,59.1439,59.2516,26404.0
2018-04-27 13:00:00,71.51,71.56,71.45,71.47,25338.0,59.2599,59.3013,59.2102,59.2268,25338.0
2018-04-27 13:30:00,71.48,71.54,71.45,71.51,26067.0,59.2351,59.2848,59.2102,59.2599,26067.0
2018-04-27 14:00:00,71.53,71.53,71.29,71.31,34160.0,59.2765,59.2765,59.0776,59.0942,34160.0
2018-04-27 14:30:00,71.29,71.41,71.17,71.39,35965.0,59.0776,59.177,58.9782,59.1605,35965.0
2018-04-27 15:00:00,71.42,71.5,71.39,71.44,42010.0,59.1853,59.2516,59.1605,59.2019,42010.0
2018-04-27 15:30:00,71.45,71.52,71.35,71.46,108476.0,59.2102,59.2682,59.1273,59.2185,108476.0
2018-04-30 09:30:00,71.61,71.94,71.29,71.29,35851.0,59.3428,59.6163,59.0776,59.0776,35851.0
2018-04-30 10:00:00,71.29,71.37,71.02,71.19,30856.0,59.0776,59.1439,58.8539,58.9947,30856.0
2018-04-30 10:30:00,71.19,71.57,71.19,71.56,21450.0,58.9947,59.3096,58.9947,59.3013,21450.0
2018-04-30 11:00:00,71.56,71.69,71.56,71.63,26229.0,59.3013,59.4091,59.3013,59.3594,26229.0
2018-04-30 11:30:00,71.65,71.7,71.55,71.58,21142.0,59.3759,59.4174,59.2931,59.3179,21142.0
2018-04-30 12:00:00,71.62,71.72,71.34,71.37,23991.0,59.3511,59.4339,59.119,59.1439,23991.0
2018-04-30 12:30:00,71.39,71.39,71.2,71.27,26902.0,59.1605,59.1605,59.003,59.061,26902.0
2018-04-30 13:00:00,71.27,71.35,71.19,71.3,27720.0,59.061,59.1273,58.9947,59.0859,27720.0
2018-04-30 13:30:00,71.3,71.45,71.26,71.33,27269.0,59.0859,59.2102,59.0527,59.1107,27269.0
2018-04-30 14:00:00,71.32,71.32,70.93,71.05,36062.0,59.1025,59.1025,58.7793,58.8787,36062.0
2018-04-30 14:30:00,71.03,71.06,70.92,70.99,33109.0,58.8621,58.887,58.771,58.829,33109.0
2018-04-30 15:00:00,71.01,71.01,70.62,70.63,56796.0,58.8456,58.8456,58.5224,58.5307,56796.0
2018-04-30 15:30:00,70.62,70.75,70.33,70.33,172498.0,58.5224,58.6301,58.2821,58.2821,172498.0
2018-05-01 09:30:00,70.22,70.58,70.02,70.31,51668.0,58.1909,58.4892,58.0252,58.2655,51668.0
2018-05-01 10:00:00,70.29,70.44,70.23,70.35,30995.0,58.2489,58.3732,58.1992,58.2986,30995.0
2018-05-01 10:30:00,70.36,70.68,70.3,70.64,40946.0,58.3069,58.5721,58.2572,58.5389,40946.0
2018-05-01 11:00:00,70.6,70.64,70.37,70.54,30132.0,58.5058,58.5389,58.3152,58.4561,30132.0
2018-05-01 11:30:00,70.54,70.59,70.34,70.34,25304.0,58.4561,58.4975,58.2903,58.2903,25304.0
2018-05-01 12:00:00,70.34,70.48,70.3,70.46,23410.0,58.2903,58.4064,58.2572,58.3898,23410.0
2018-05-01 12:30:00,70.47,70.48,70.32,70.34,28285.0,58.3981,58.4064,58.2738,58.2903,28285.0
2018-05-01 13:00:00,70.33,70.33,70.01,70.17,19967.0,58.2821,58.2821,58.0169,58.1495,19967.0
2018-05-01 13:30:00,70.19,70.64,70.18,70.6,18503.0,58.166,58.5389,58.1577,58.5058,18503.0
2018-05-01 14:00:00,70.6,70.82,70.6,70.81,25606.0,58.5058,58.6881,58.5058,58.6798,25606.0
2018-05-01 14:30:00,70.8,71.16,70.8,71.16,34924.0,58.6715,58.9699,58.6715,58.9699,34924.0
2018-05-01 15:00:00,71.14,71.14,70.68,70.81,46641.0,58.9533,58.9533,58.5721,58.6798,46641.0
2018-05-01 15:30:00,70.81,71.28,70.81,71.17,113962.0,58.6798,59.0693,58.6798,58.9782,113962.0
2018-05-02 09:30:00,70.99,71.13,69.92,70.0,57181.0,58.829,58.945,57.9423,58.0086,57181.0
2018-05-02 10:00:00,69.96,70.44,69.89,70.11,45156.0,57.9754,58.3732,57.9174,58.0997,45156.0
2018-05-02 10:30:00,70.11,70.43,70.09,70.43,37256.0,58.0997,58.3649,58.0832,58.3649,37256.0
2018-05-02 11:00:00,70.43,70.72,70.37,70.66,39598.0,58.3649,58.6052,58.3152,58.5555,39598.0
2018-05-02 11:30:00,70.66,70.74,70.39,70.39,41504.0,58.5555,58.6218,58.3318,58.3318,41504.0
2018-05-02 12:00:00,70.39,70.54,70.28,70.53,22433.0,58.3318,58.4561,58.2406,58.4478,22433.0
2018-05-02 12:30:00,70.51,70.54,70.24,70.29,35367.0,58.4312,58.4561,58.2075,58.2489,35367.0
2018-05-02 13:00:00,70.28,70.58,70.28,70.53,15417.0,58.2406,58.4892,58.2406,58.4478,15417.0
2018-05-02 13:30:00,70.54,70.82,70.53,70.69,15399.0,58.4561,58.6881,58.4478,58.5804,15399.0
2018-05-02 14:00:00,70.66,70.79,70.19,70.39,66612.0,58.5555,58.6633,58.166,58.3318,66612.0
2018-05-02 14:30:00,70.41,70.44,70.25,70.26,33752.0,58.3483,58.3732,58.2158,58.224,33752.0
2018-05-02 15:00:00,70.26,70.34,69.96,69.97,42542.0,58.224,58.2903,57.9754,57.9837,42542.0
2018-05-02 15:30:00,69.99,69.99,69.58,69.71,149140.0,58.0003,58.0003,57.6605,57.7683,149140.0
2018-05-03 09:30:00,69.45,70.05,69.18,69.53,47000.0,57.5528,58.05,57.3291,57.6191,47000.0
2018-05-03 10:00:00,69.67,69.67,68.96,68.97,50250.0,57.7351,57.7351,57.1467,57.155,50250.0
2018-05-03 10:30:00,68.97,68.97,68.59,68.65,29704.0,57.155,57.155,56.8401,56.8898,29704.0
2018-05-03 11:00:00,68.7,68.97,68.61,68.65,33888.0,56.9313,57.155,56.8567,56.8898,33888.0
2018-05-03 11:30:00,68.65,68.7,68.33,68.56,26088.0,56.8898,56.9313,56.6247,56.8153,26088.0
2018-05-03 12:00:00,68.56,68.82,68.56,68.58,18668.0,56.8153,57.0307,56.8153,56.8318,18668.0
2018-05-03 12:30:00,68.59,69.0,68.58,68.95,26509.0,56.8401,57.1799,56.8318,57.1385,26509.0
2018-05-03 13:00:00,68.96,69.06,68.72,68.94,33554.0,57.1467,57.2296,56.9479,57.1302,33554.0
2018-05-03 13:30:00,68.97,69.37,68.97,69.26,30266.0,57.155,57.4865,57.155,57.3954,30266.0
2018-05-03 14:00:00,69.23,69.28,69.07,69.28,19833.0,57.3705,57.4119,57.2379,57.4119,19833.0
2018-05-03 14:30:00,69.32,69.58,69.31,69.39,31310.0,57.4451,57.6605,57.4368,57.5031,31310.0
2018-05-03 15:00:00,69.4,69.46,69.24,69.33,41437.0,57.5114,57.5611,57.3788,57.4534,41437.0
2018-05-03 15:30:00,69.38,69.5,69.23,69.34,128597.0,57.4948,57.5942,57.3705,57.4616,128597.0
2018-05-04 09:30:00,68.94,69.17,68.62,69.02,35753.0,57.1302,57.3208,56.865,57.1965,35753.0
2018-05-04 10:00:00,69.0,69.52,68.9,69.44,27329.0,57.1799,57.6108,57.097,57.5445,27329.0
2018-05-04 10:30:00,69.48,69.98,69.41,69.89,24316.0,57.5777,57.992,57.5197,57.9174,24316.0
2018-05-04 11:00:00,69.93,70.08,69.76,70.07,16979.0,57.9506,58.0749,57.8097,58.0666,16979.0
2018-05-04 11:30:00,70.09,70.23,70.05,70.15,11778.0,58.0832,58.1992,58.05,58.1329,11778.0
2018-05-04 12:00:00,70.17,70.17,69.97,70.08,11864.0,58.1495,58.1495,57.9837,58.0749,11864.0
2018-05-04 12:30:00,70.09,70.16,69.88,70.16,13206.0,58.0832,58.1412,57.9091,58.1412,13206.0
2018-05-04 13:00:00,70.21,70.44,70.18,70.36,12164.0,58.1826,58.3732,58.1577,58.3069,12164.0
2018-05-04 13:30:00,70.35,70.59,70.35,70.56,16118.0,58.2986,58.4975,58.2986,58.4727,16118.0
2018-05-04 14:00:00,70.54,70.67,70.39,70.58,54993.0,58.4561,58.5638,58.3318,58.4892,54993.0
2018-05-04 14:30:00,70.58,70.58,70.18,70.23,23465.0,58.4892,58.4892,58.1577,58.1992,23465.0
2018-05-04 15:00:00,70.24,70.46,70.23,70.45,50151.0,58.2075,58.3898,58.1992,58.3815,50151.0
2018-05-04 15:30:00,70.43,70.48,69.87,70.01,155187.0,58.3649,58.4064,57.9009,58.0169,155187.0
2018-05-07 09:30:00,70.16,70.81,69.59,69.97,24630.0,58.1412,58.6798,57.6688,57.9837,24630.0
2018-05-07 10:00:00,70.0,70.04,69.75,69.79,12625.0,58.0086,58.0417,57.8014,57.8346,12625.0
2018-05-07 10:30:00,69.82,69.95,69.73,69.9,10987.0,57.8594,57.9672,57.7848,57.9257,10987.0
2018-05-07 11:00:00,69.94,69.95,69.75,69.88,20756.0,57.9589,57.9672,57.8014,57.9091,20756.0
2018-05-07 11:30:00,69.88,69.9,69.63,69.77,17737.0,57.9091,57.9257,57.702,57.818,17737.0
2018-05-07 12:00:00,69.79,69.85,69.68,69.82,8785.0,57.8346,57.8843,57.7434,57.8594,8785.0
2018-05-07 12:30:00,69.85,69.95,69.82,69.94,13504.0,57.8843,57.9672,57.8594,57.9589,13504.0
2018-05-07 13:00:00,69.96,69.99,69.86,69.92,18693.0,57.9754,58.0003,57.8926,57.9423,18693.0
2018-05-07 13:30:00,69.91,69.99,69.86,69.9,18176.0,57.934,58.0003,57.8926,57.9257,18176.0
2018-05-07 14:00:00,69.9,70.03,69.9,69.94,18516.0,57.9257,58.0334,57.9257,57.9589,18516.0
2018-05-07 14:30:00,69.93,69.96,69.69,69.74,28765.0,57.9506,57.9754,57.7517,57.7931,28765.0
2018-05-07 15:00:00,69.73,69.92,69.69,69.73,27614.0,57.7848,57.9423,57.7517,57.7848,27614.0
2018-05-07 15:30:00,69.73,69.86,69.68,69.79,57807.0,57.7848,57.8926,57.7434,57.8346,57807.0
2018-05-08 09:30:00,69.82,70.11,69.55,69.86,19071.0,57.8594,58.0997,57.6357,57.8926,19071.0
2018-05-08 10:00:00,69.92,70.08,69.72,69.73,26626.0,57.9423,58.0749,57.7766,57.7848,26626.0
2018-05-08 10:30:00,69.77,70.04,69.76,69.98,17363.0,57.818,58.0417,57.8097,57.992,17363.0
2018-05-08 11:00:00,69.97,70.26,69.97,70.23,18979.0,57.9837,58.224,57.9837,58.1992,18979.0
2018-05-08 11:30:00,70.21,70.23,69.95,69.98,21077.0,58.1826,58.1992,57.9672,57.992,21077.0
2018-05-08 12:00:00,69.97,70.06,69.95,69.96,16414.0,57.9837,58.0583,57.9672,57.9754,16414.0
2018-05-08 12:30:00,69.96,70.06,69.81,69.87,24543.0,57.9754,58.0583,57.8511,57.9009,24543.0
2018-05-08 13:00:00,69.87,70.04,69.87,70.04,26303.0,57.9009,58.0417,57.9009,58.0417,26303.0
2018-05-08 13:30:00,70.05,70.08,69.9,69.96,26957.0,58.05,58.0749,57.9257,57.9754,26957.0
2018-05-08 14:00:00,69.96,70.0,69.79,69.9,32853.0,57.9754,58.0086,57.8346,57.9257,32853.0
2018-05-08 14:30:00,69.91,69.96,69.65,69.84,33569.0,57.934,57.9754,57.7185,57.876,33569.0
2018-05-08 15:00:00,69.82,70.03,69.75,70.01,32979.0,57.8594,58.0334,57.8014,58.0169,32979.0
2018-05-08 15:30:00,70.01,70.18,69.99,70.18,83424.0,58.0169,58.1577,58.0003,58.1577,83424.0
2018-05-09 09:30:00,70.51,70.55,70.23,70.35,22203.0,58.4312,58.4644,58.1992,58.2986,22203.0
2018-05-09 10:00:00,70.36,70.49,70.25,70.44,10660.0,58.3069,58.4146,58.2158,58.3732,10660.0
2018-05-09 10:30:00,70.47,70.67,70.46,70.53,15177.0,58.3981,58.5638,58.3898,58.4478,15177.0
2018-05-09 11:00:00,70.55,70.62,70.4,70.59,15940.0,58.4644,58.5224,58.3401,58.4975,15940.0
2018-05-09 11:30:00,70.61,70.65,70.48,70.54,15864.0,58.5141,58.5472,58.4064,58.4561,15864.0
2018-05-09 12:00:00,70.54,70.72,70.5,70.65,18167.0,58.4561,58.6052,58.4229,58.5472,18167.0
2018-05-09 12:30:00,70.64,70.82,70.56,70.79,17803.0,58.5389,58.6881,58.4727,58.6633,17803.0
2018-05-09 13:00:00,70.81,70.86,70.73,70.84,23167.0,58.6798,58.7213,58.6135,58.7047,23167.0
2018-05-09 13:30:00,70.87,71.09,70.87,71.07,13781.0,58.7295,58.9119,58.7295,58.8953,13781.0
2018-05-09 14:00:00,71.07,71.3,71.03,71.18,51774.0,58.8953,59.0859,58.8621,58.9864,51774.0
2018-05-09 14:30:00,71.21,71.41,71.14,71.28,25942.0,59.0113,59.177,58.9533,59.0693,25942.0
2018-05-09 15:00:00,71.3,71.38,71.22,71.26,38248.0,59.0859,59.1522,59.0196,59.0527,38248.0
2018-05-09 15:30:00,71.28,71.34,71.16,71.21,128935.0,59.0693,59.119,58.9699,59.0113,128935.0
2018-05-10 09:30:00,71.35,71.36,70.95,71.2,29158.0,59.1273,59.1356,58.7958,59.003,29158.0
2018-05-10 10:00:00,71.23,71.41,71.1,71.37,26141.0,59.0279,59.177,58.9201,59.1439,26141.0
2018-05-10 10:30:00,71.37,71.64,71.36,71.47,31129.0,59.1439,59.3676,59.1356,59.2268,31129.0
2018-05-10 11:00:00,71.49,71.66,71.43,71.66,17019.0,59.2433,59.3842,59.1936,59.3842,17019.0
2018-05-10 11:30:00,71.7,71.91,71.68,71.72,17013.0,59.4174,59.5914,59.4008,59.4339,17013.0
2018-05-10 12:00:00,71.72,72.04,71.65,72.01,13882.0,59.4339,59.6991,59.3759,59.6743,13882.0
2018-05-10 12:30:00,72.0,72.19,71.98,72.0,20989.0,59.666,59.8234,59.6494,59.666,20989.0
2018-05-10 13:00:00,72.02,72.13,71.94,71.95,14497.0,59.6825,59.7737,59.6163,59.6245,14497.0
2018-05-10 13:30:00,71.93,71.99,71.72,71.72,16655.0,59.608,59.6577,59.4339,59.4339,16655.0
2018-05-10 14:00:00,71.7,71.87,71.65,71.82,26867.0,59.4174,59.5582,59.3759,59.5168,26867.0
2018-05-10 14:30:00,71.84,71.9,71.7,71.83,21077.0,59.5334,59.5831,59.4174,59.5251,21077.0
2018-05-10 15:00:00,71.87,72.03,71.78,71.81,42558.0,59.5582,59.6908,59.4837,59.5085,42558.0
2018-05-10 15:30:00,71.81,71.92,71.69,71.89,128794.0,59.5085,59.5997,59.4091,59.5748,128794.0
2018-05-11 09:30:00,71.92,72.13,71.22,72.06,30216.0,59.5997,59.7737,59.0196,59.7157,30216.0
2018-05-11 10:00:00,72.08,72.33,72.03,72.04,14895.0,59.7323,59.9394,59.6908,59.6991,14895.0
2018-05-11 10:30:00,72.07,72.13,71.92,71.96,25660.0,59.724,59.7737,59.5997,59.6328,25660.0
2018-05-11 11:00:00,71.96,72.07,71.95,72.02,9848.0,59.6328,59.724,59.6245,59.6825,9848.0
2018-05-11 11:30:00,72.04,72.05,71.75,71.79,14349.0,59.6991,59.7074,59.4588,59.4919,14349.0
2018-05-11 12:00:00,71.79,71.85,71.74,71.82,8829.0,59.4919,59.5417,59.4505,59.5168,8829.0
2018-05-11 12:30:00,71.82,71.99,71.78,71.96,9733.0,59.5168,59.6577,59.4837,59.6328,9733.0
2018-05-11 13:00:00,71.98,72.02,71.95,71.98,6517.0,59.6494,59.6825,59.6245,59.6494,6517.0
2018-05-11 13:30:00,71.98,72.02,71.95,72.0,14077.0,59.6494,59.6825,59.6245,59.666,14077.0
2018-05-11 14:00:00,72.0,72.01,71.86,71.96,16296.0,59.666,59.6743,59.55,59.6328,16296.0
2018-05-11 14:30:00,71.97,71.97,71.84,71.92,15662.0,59.6411,59.6411,59.5334,59.5997,15662.0
2018-05-11 15:00:00,71.93,71.97,71.84,71.9,19898.0,59.608,59.6411,59.5334,59.5831,19898.0
2018-05-11 15:30:00,71.91,71.99,71.79,71.88,53758.0,59.5914,59.6577,59.4919,59.5665,53758.0
2018-05-14 09:30:00,72.06,72.06,71.6,71.69,22941.0,59.7157,59.7157,59.3345,59.4091,22941.0
2018-05-14 10:00:00,71.7,71.71,71.49,71.61,19386.0,59.4174,59.4257,59.2433,59.3428,19386.0
2018-05-14 10:30:00,71.6,71.67,71.3,71.3,9347.0,59.3345,59.3925,59.0859,59.0859,9347.0
2018-05-14 11:00:00,71.27,71.5,71.26,71.36,19304.0,59.061,59.2516,59.0527,59.1356,19304.0
2018-05-14 11:30:00,71.31,71.41,71.24,71.28,5241.0,59.0942,59.177,59.0362,59.0693,5241.0
2018-05-14 12:00:00,71.31,71.41,71.18,71.22,8900.0,59.0942,59.177,58.9864,59.0196,8900.0
2018-05-14 12:30:00,71.2,71.21,71.08,71.1,7551.0,59.003,59.0113,58.9036,58.9201,7551.0
2018-05-14 13:00:00,71.08,71.15,70.99,71.13,10514.0,58.9036,58.9616,58.829,58.945,10514.0
2018-05-14 13:30:00,71.11,71.27,71.06,71.2,10674.0,58.9284,59.061,58.887,59.003,10674.0
2018-05-14 14:00:00,71.21,71.23,70.79,70.82,70931.0,59.0113,59.0279,58.6633,58.6881,70931.0
2018-05-14 14:30:00,70.87,70.95,70.66,70.76,29816.0,58.7295,58.7958,58.5555,58.6384,29816.0
2018-05-14 15:00:00,70.76,70.77,70.6,70.6,40039.0,58.6384,58.6467,58.5058,58.5058,40039.0
2018-05-14 15:30:00,70.62,70.62,70.46,70.55,134075.0,58.5224,58.5224,58.3898,58.4644,134075.0
2018-05-15 09:30:00,70.4,71.17,70.37,70.8,27038.0,58.3401,58.9782,58.3152,58.6715,27038.0
2018-05-15 10:00:00,70.87,71.12,70.72,70.8,23255.0,58.7295,58.9367,58.6052,58.6715,23255.0
2018-05-15 10:30:00,70.8,71.04,70.77,70.93,8984.0,58.6715,58.8704,58.6467,58.7793,8984.0
2018-05-15 11:00:00,70.9,71.06,70.9,71.0,9966.0,58.7544,58.887,58.7544,58.8373,9966.0
2018-05-15 11:30:00,71.01,71.05,70.84,70.84,8691.0,58.8456,58.8787,58.7047,58.7047,8691.0
2018-05-15 12:00:00,70.79,70.85,70.7,70.75,9667.0,58.6633,58.713,58.5887,58.6301,9667.0
2018-05-15 12:30:00,70.77,70.99,70.75,70.94,10572.0,58.6467,58.829,58.6301,58.7876,10572.0
2018-05-15 13:00:00,70.96,71.02,70.83,70.85,17521.0,58.8041,58.8539,58.6964,58.713,17521.0
2018-05-15 13:30:00,70.85,70.88,70.65,70.65,14740.0,58.713,58.7378,58.5472,58.5472,14740.0
2018-05-15 14:00:00,70.68,70.98,70.66,70.86,33468.0,58.5721,58.8207,58.5555,58.7213,33468.0
2018-05-15 14:30:00,70.9,70.99,70.72,70.81,17929.0,58.7544,58.829,58.6052,58.6798,17929.0
2018-05-15 15:00:00,70.82,70.84,70.59,70.71,20863.0,58.6881,58.7047,58.4975,58.597,20863.0
2018-05-15 15:30:00,70.73,70.94,70.72,70.91,57468.0,58.6135,58.7876,58.6052,58.7627,57468.0
2018-05-16 09:30:00,70.55,71.31,70.55,71.26,19634.0,58.4644,59.0942,58.4644,59.0527,19634.0
2018-05-16 10:00:00,71.27,71.32,71.03,71.28,13233.0,59.061,59.1025,58.8621,59.0693,13233.0
2018-05-16 10:30:00,71.27,71.27,71.02,71.02,15906.0,59.061,59.061,58.8539,58.8539,15906.0
2018-05-16 11:00:00,70.97,70.97,70.7,70.71,6728.0,58.8124,58.8124,58.5887,58.597,6728.0
2018-05-16 11:30:00,70.72,70.91,70.71,70.88,10728.0,58.6052,58.7627,58.597,58.7378,10728.0
2018-05-16 12:00:00,70.93,70.99,70.8,70.97,11235.0,58.7793,58.829,58.6715,58.8124,11235.0
2018-05-16 12:30:00,70.95,71.03,70.87,70.9,13549.0,58.7958,58.8621,58.7295,58.7544,13549.0
2018-05-16 13:00:00,70.92,70.95,70.88,70.93,6115.0,58.771,58.7958,58.7378,58.7793,6115.0
2018-05-16 13:30:00,70.95,71.03,70.89,70.96,8676.0,58.7958,58.8621,58.7461,58.8041,8676.0
2018-05-16 14:00:00,70.96,70.98,70.91,70.91,11740.0,58.8041,58.8207,58.7627,58.7627,11740.0
2018-05-16 14:30:00,70.92,70.95,70.87,70.89,13185.0,58.771,58.7958,58.7295,58.7461,13185.0
2018-05-16 15:00:00,70.89,70.89,70.69,70.71,18457.0,58.7461,58.7461,58.5804,58.597,18457.0
2018-05-16 15:30:00,70.71,70.84,70.6,70.78,32364.0,58.597,58.7047,58.5058,58.655,32364.0
2018-05-17 09:30:00,70.85,70.92,70.51,70.73,18240.0,58.713,58.771,58.4312,58.6135,18240.0
2018-05-17 10:00:00,70.73,70.94,70.72,70.81,12269.0,58.6135,58.7876,58.6052,58.6798,12269.0
2018-05-17 10:30:00,70.8,70.93,70.75,70.78,16246.0,58.6715,58.7793,58.6301,58.655,16246.0
2018-05-17 11:00:00,70.79,70.88,70.73,70.84,9804.0,58.6633,58.7378,58.6135,58.7047,9804.0
2018-05-17 11:30:00,70.83,70.99,70.79,70.95,20461.0,58.6964,58.829,58.6633,58.7958,20461.0
2018-05-17 12:00:00,70.87,70.98,70.84,70.89,10199.0,58.7295,58.8207,58.7047,58.7461,10199.0
2018-05-17 12:30:00,70.93,70.97,70.77,70.87,7233.0,58.7793,58.8124,58.6467,58.7295,7233.0
2018-05-17 13:00:00,70.85,70.95,70.83,70.87,8962.0,58.713,58.7958,58.6964,58.7295,8962.0
2018-05-17 13:30:00,70.91,70.97,70.79,70.79,10456.0,58.7627,58.8124,58.6633,58.6633,10456.0
2018-05-17 14:00:00,70.8,70.91,70.73,70.9,12500.0,58.6715,58.7627,58.6135,58.7544,12500.0
2018-05-17 14:30:00,70.9,70.93,70.82,70.91,9464.0,58.7544,58.7793,58.6881,58.7627,9464.0
2018-05-17 15:00:00,70.89,70.97,70.78,70.8,10397.0,58.7461,58.8124,58.655,58.6715,10397.0
2018-05-17 15:30:00,70.81,70.92,70.76,70.91,31066.0,58.6798,58.771,58.6384,58.7627,31066.0
2018-05-18 09:30:00,70.53,70.97,70.53,70.92,27751.0,58.4478,58.8124,58.4478,58.771,27751.0
2018-05-18 10:00:00,70.86,71.11,70.85,70.95,5575.0,58.7213,58.9284,58.713,58.7958,5575.0
2018-05-18 10:30:00,70.93,70.93,70.72,70.82,13345.0,58.7793,58.7793,58.6052,58.6881,13345.0
2018-05-18 11:00:00,70.82,70.87,70.76,70.77,4970.0,58.6881,58.7295,58.6384,58.6467,4970.0
2018-05-18 11:30:00,70.77,70.81,70.72,70.81,2025.0,58.6467,58.6798,58.6052,58.6798,2025.0
2018-05-18 12:00:00,70.78,70.78,70.58,70.58,2923.0,58.655,58.655,58.4892,58.4892,2923.0
2018-05-18 12:30:00,70.55,70.66,70.5,70.65,4410.0,58.4644,58.5555,58.4229,58.5472,4410.0
2018-05-18 13:00:00,70.62,70.79,70.58,70.77,19231.0,58.5224,58.6633,58.4892,58.6467,19231.0
2018-05-18 13:30:00,70.75,70.75,70.62,70.66,19413.0,58.6301,58.6301,58.5224,58.5555,19413.0
2018-05-18 14:00:00,70.64,70.69,70.62,70.66,1624.0,58.5389,58.5804,58.5224,58.5555,1624.0
2018-05-18 14:30:00,70.69,70.8,70.68,70.76,8015.0,58.5804,58.6715,58.5721,58.6384,8015.0
2018-05-18 15:00:00,70.76,70.79,70.69,70.75,15644.0,58.6384,58.6633,58.5804,58.6301,15644.0
2018-05-18 15:30:00,70.75,70.82,70.71,70.72,86010.0,58.6301,58.6881,58.597,58.6052,86010.0
2018-05-21 09:30:00,70.94,71.22,70.8,70.8,19083.0,58.7876,59.0196,58.6715,58.6715,19083.0
2018-05-21 10:00:00,70.76,71.18,70.7,71.09,13797.0,58.6384,58.9864,58.5887,58.9119,13797.0
2018-05-21 10:30:00,71.18,71.45,71.1,71.33,57769.0,58.9864,59.2102,58.9201,59.1107,57769.0
2018-05-21 11:00:00,71.33,71.46,71.28,71.35,62416.0,59.1107,59.2185,59.0693,59.1273,62416.0
2018-05-21 11:30:00,71.35,71.44,71.25,71.39,32476.0,59.1273,59.2019,59.0445,59.1605,32476.0
2018-05-21 12:00:00,71.39,71.39,71.24,71.24,12632.0,59.1605,59.1605,59.0362,59.0362,12632.0
2018-05-21 12:30:00,71.23,71.25,71.12,71.16,7415.0,59.0279,59.0445,58.9367,58.9699,7415.0
2018-05-21 13:00:00,71.12,71.22,71.11,71.11,4054.0,58.9367,59.0196,58.9284,58.9284,4054.0
2018-05-21 13:30:00,71.09,71.3,71.09,71.29,19087.0,58.9119,59.0859,58.9119,59.0776,19087.0
2018-05-21 14:00:00,71.29,71.3,71.23,71.27,16082.0,59.0776,59.0859,59.0279,59.061,16082.0
2018-05-21 14:30:00,71.27,71.32,71.24,71.28,9729.0,59.061,59.1025,59.0362,59.0693,9729.0
2018-05-21 15:00:00,71.29,71.31,71.18,71.22,23148.0,59.0776,59.0942,58.9864,59.0196,23148.0
2018-05-21 15:30:00,71.2,71.36,71.11,71.29,82143.0,59.003,59.1356,58.9284,59.0776,82143.0
2018-05-22 09:30:00,70.99,71.71,70.99,71.63,21084.0,58.829,59.4257,58.829,59.3594,21084.0
2018-05-22 10:00:00,71.67,71.89,71.6,71.6,8608.0,59.3925,59.5748,59.3345,59.3345,8608.0
2018-05-22 10:30:00,71.65,71.78,71.54,71.78,6880.0,59.3759,59.4837,59.2848,59.4837,6880.0
2018-05-22 11:00:00,71.79,71.86,71.64,71.75,17289.0,59.4919,59.55,59.3676,59.4588,17289.0
2018-05-22 11:30:00,71.76,71.78,71.61,71.71,4600.0,59.4671,59.4837,59.3428,59.4257,4600.0
2018-05-22 12:00:00,71.72,71.81,71.69,71.76,6084.0,59.4339,59.5085,59.4091,59.4671,6084.0
2018-05-22 12:30:00,71.78,71.81,71.72,71.75,17003.0,59.4837,59.5085,59.4339,59.4588,17003.0
2018-05-22 13:00:00,71.74,71.82,71.68,71.7,12986.0,59.4505,59.5168,59.4008,59.4174,12986.0
2018-05-22 13:30:00,71.77,71.77,71.59,71.59,10973.0,59.4754,59.4754,59.3262,59.3262,10973.0
2018-05-22 14:00:00,71.59,71.67,71.58,71.61,4478.0,59.3262,59.3925,59.3179,59.3428,4478.0
2018-05-22 14:30:00,71.63,71.66,71.48,71.51,7449.0,59.3594,59.3842,59.2351,59.2599,7449.0
2018-05-22 15:00:00,71.51,71.56,71.44,71.48,13218.0,59.2599,59.3013,59.2019,59.2351,13218.0
2018-05-22 15:30:00,71.4,71.51,71.36,71.46,27456.0,59.1688,59.2599,59.1356,59.2185,27456.0
2018-05-23 09:30:00,71.23,71.45,70.8,70.97,16135.0,59.0279,59.2102,58.6715,58.8124,16135.0
2018-05-23 10:00:00,70.92,71.14,70.92,71.09,6690.0,58.771,58.9533,58.771,58.9119,6690.0
2018-05-23 10:30:00,71.04,71.07,70.84,70.96,7299.0,58.8704,58.8953,58.7047,58.8041,7299.0
2018-05-23 11:00:00,70.94,70.96,70.88,70.89,10716.0,58.7876,58.8041,58.7378,58.7461,10716.0
2018-05-23 11:30:00,70.96,70.96,70.63,70.63,8255.0,58.8041,58.8041,58.5307,58.5307,8255.0
2018-05-23 12:00:00,70.63,70.73,70.54,70.54,10493.0,58.5307,58.6135,58.4561,58.4561,10493.0
2018-05-23 12:30:00,70.56,70.69,70.54,70.66,11759.0,58.4727,58.5804,58.4561,58.5555,11759.0
2018-05-23 13:00:00,70.65,70.66,70.48,70.66,6157.0,58.5472,58.5555,58.4064,58.5555,6157.0
2018-05-23 13:30:00,70.64,70.68,70.57,70.66,5801.0,58.5389,58.5721,58.4809,58.5555,5801.0
2018-05-23 14:00:00,70.68,70.8,70.62,70.72,12694.0,58.5721,58.6715,58.5224,58.6052,12694.0
2018-05-23 14:30:00,70.68,70.81,70.61,70.81,15451.0,58.5721,58.6798,58.5141,58.6798,15451.0
2018-05-23 15:00:00,70.81,70.92,70.79,70.88,12642.0,58.6798,58.771,58.6633,58.7378,12642.0
2018-05-23 15:30:00,70.89,70.89,70.7,70.88,26722.0,58.7461,58.7461,58.5887,58.7378,26722.0
2018-05-24 09:30:00,70.68,70.76,70.23,70.36,31340.0,58.5721,58.6384,58.1992,58.3069,31340.0
2018-05-24 10:00:00,70.39,70.58,70.31,70.36,19440.0,58.3318,58.4892,58.2655,58.3069,19440.0
2018-05-24 10:30:00,70.35,70.45,70.01,70.16,28357.0,58.2986,58.3815,58.0169,58.1412,28357.0
2018-05-24 11:00:00,70.09,70.34,70.07,70.28,62124.0,58.0832,58.2903,58.0666,58.2406,62124.0
2018-05-24 11:30:00,70.25,70.46,70.22,70.36,19174.0,58.2158,58.3898,58.1909,58.3069,19174.0
2018-05-24 12:00:00,70.38,70.49,70.25,70.43,36738.0,58.3235,58.4146,58.2158,58.3649,36738.0
2018-05-24 12:30:00,70.42,70.48,70.18,70.18,28203.0,58.3566,58.4064,58.1577,58.1577,28203.0
2018-05-24 13:00:00,70.24,70.45,70.14,70.36,50700.0,58.2075,58.3815,58.1246,58.3069,50700.0
2018-05-24 13:30:00,70.37,70.45,70.31,70.44,17956.0,58.3152,58.3815,58.2655,58.3732,17956.0
2018-05-24 14:00:00,70.42,70.45,70.34,70.35,20640.0,58.3566,58.3815,58.2903,58.2986,20640.0
2018-05-24 14:30:00,70.35,70.37,70.19,70.26,21250.0,58.2986,58.3152,58.166,58.224,21250.0
2018-05-24 15:00:00,70.24,70.43,70.18,70.33,63585.0,58.2075,58.3649,58.1577,58.2821,63585.0
2018-05-24 15:30:00,70.31,70.46,70.29,70.44,85878.0,58.2655,58.3898,58.2489,58.3732,85878.0
2018-05-25 09:30:00,70.45,70.58,70.16,70.56,13385.0,58.3815,58.4892,58.1412,58.4727,13385.0
2018-05-25 10:00:00,70.47,70.59,70.42,70.48,9673.0,58.3981,58.4975,58.3566,58.4064,9673.0
2018-05-25 10:30:00,70.51,70.72,70.47,70.53,8418.0,58.4312,58.6052,58.3981,58.4478,8418.0
2018-05-25 11:00:00,70.52,70.7,70.49,70.54,6019.0,58.4395,58.5887,58.4146,58.4561,6019.0
2018-05-25 11:30:00,70.53,70.56,70.42,70.45,5499.0,58.4478,58.4727,58.3566,58.3815,5499.0
2018-05-25 12:00:00,70.5,70.5,70.31,70.42,9032.0,58.4229,58.4229,58.2655,58.3566,9032.0
2018-05-25 12:30:00,70.41,70.42,70.21,70.27,8224.0,58.3483,58.3566,58.1826,58.2323,8224.0
2018-05-25 13:00:00,70.27,70.4,70.25,70.27,10263.0,58.2323,58.3401,58.2158,58.2323,10263.0
2018-05-25 13:30:00,70.22,70.27,70.14,70.21,10320.0,58.1909,58.2323,58.1246,58.1826,10320.0
2018-05-25 14:00:00,70.22,70.46,70.21,70.38,18561.0,58.1909,58.3898,58.1826,58.3235,18561.0
2018-05-25 14:30:00,70.41,70.52,70.34,70.36,27766.0,58.3483,58.4395,58.2903,58.3069,27766.0
2018-05-25 15:00:00,70.38,70.49,70.35,70.45,10244.0,58.3235,58.4146,58.2986,58.3815,10244.0
2018-05-25 15:30:00,70.43,70.5,70.37,70.44,45341.0,58.3649,58.4229,58.3152,58.3732,45341.0
2018-05-29 09:30:00,69.91,69.93,69.14,69.26,19280.0,57.934,57.9506,57.2959,57.3954,19280.0
2018-05-29 10:00:00,69.48,69.59,69.27,69.5,13195.0,57.5777,57.6688,57.4036,57.5942,13195.0
2018-05-29 10:30:00,69.46,69.48,69.24,69.31,17571.0,57.5611,57.5777,57.3788,57.4368,17571.0
2018-05-29 11:00:00,69.33,69.33,69.05,69.19,14323.0,57.4534,57.4534,57.2213,57.3373,14323.0
2018-05-29 11:30:00,69.18,69.18,68.67,68.72,14393.0,57.3291,57.3291,56.9064,56.9479,14393.0
2018-05-29 12:00:00,68.71,68.72,68.39,68.51,19246.0,56.9396,56.9479,56.6744,56.7738,19246.0
2018-05-29 12:30:00,68.48,68.71,68.48,68.7,22451.0,56.749,56.9396,56.749,56.9313,22451.0
2018-05-29 13:00:00,68.66,68.7,68.51,68.58,18579.0,56.8981,56.9313,56.7738,56.8318,18579.0
2018-05-29 13:30:00,68.59,68.74,68.46,68.67,18413.0,56.8401,56.9644,56.7324,56.9064,18413.0
2018-05-29 14:00:00,68.63,68.68,68.39,68.52,23560.0,56.8733,56.9147,56.6744,56.7821,23560.0
2018-05-29 14:30:00,68.53,68.59,68.28,68.31,25474.0,56.7904,56.8401,56.5832,56.6081,25474.0
2018-05-29 15:00:00,68.3,68.51,68.29,68.39,18677.0,56.5998,56.7738,56.5915,56.6744,18677.0
2018-05-29 15:30:00,68.35,68.76,68.35,68.51,138103.0,56.6412,56.981,56.6412,56.7738,138103.0
2018-05-30 09:30:00,68.95,69.36,68.86,69.16,34928.0,57.1385,57.4782,57.0639,57.3125,34928.0
2018-05-30 10:00:00,69.17,69.56,69.17,69.48,19060.0,57.3208,57.644,57.3208,57.5777,19060.0
2018-05-30 10:30:00,69.51,69.78,69.51,69.67,32272.0,57.6025,57.8263,57.6025,57.7351,32272.0
2018-05-30 11:00:00,69.69,69.7,69.36,69.45,27083.0,57.7517,57.76,57.4782,57.5528,27083.0
2018-05-30 11:30:00,69.51,69.97,69.51,69.86,22456.0,57.6025,57.9837,57.6025,57.8926,22456.0
2018-05-30 12:00:00,69.89,70.01,69.77,69.95,12778.0,57.9174,58.0169,57.818,57.9672,12778.0
2018-05-30 12:30:00,69.95,70.23,69.87,70.2,17578.0,57.9672,58.1992,57.9009,58.1743,17578.0
2018-05-30 13:00:00,70.22,70.47,70.16,70.33,11668.0,58.1909,58.3981,58.1412,58.2821,11668.0
2018-05-30 13:30:00,70.33,70.49,70.3,70.34,9763.0,58.2821,58.4146,58.2572,58.2903,9763.0
2018-05-30 14:00:00,70.36,70.4,70.17,70.22,12479.0,58.3069,58.3401,58.1495,58.1909,12479.0
2018-05-30 14:30:00,70.18,70.37,70.16,70.28,9280.0,58.1577,58.3152,58.1412,58.2406,9280.0
2018-05-30 15:00:00,70.28,70.32,70.19,70.2,13878.0,58.2406,58.2738,58.166,58.1743,13878.0
2018-05-30 15:30:00,70.21,70.21,70.07,70.09,61945.0,58.1826,58.1826,58.0666,58.0832,61945.0
2018-05-31 09:30:00,70.06,70.06,68.92,69.04,17207.0,58.0583,58.0583,57.1136,57.213,17207.0
2018-05-31 10:00:00,69.03,69.23,68.85,68.87,19959.0,57.2048,57.3705,57.0556,57.0722,19959.0
2018-05-31 10:30:00,68.9,69.0,68.78,68.96,34102.0,57.097,57.1799,56.9976,57.1467,34102.0
2018-05-31 11:00:00,68.97,69.23,68.8,69.16,20478.0,57.155,57.3705,57.0142,57.3125,20478.0
2018-05-31 11:30:00,69.22,69.23,69.08,69.2,18941.0,57.3622,57.3705,57.2462,57.3456,18941.0
2018-05-31 12:00:00,69.2,69.2,68.93,68.93,13773.0,57.3456,57.3456,57.1219,57.1219,13773.0
2018-05-31 12:30:00,68.89,68.99,68.83,68.92,13039.0,57.0887,57.1716,57.039,57.1136,13039.0
2018-05-31 13:00:00,68.91,68.92,68.79,68.9,16862.0,57.1053,57.1136,57.0059,57.097,16862.0
2018-05-31 13:30:00,68.92,68.92,68.65,68.68,19158.0,57.1136,57.1136,56.8898,56.9147,19158.0
2018-05-31 14:00:00,68.7,69.19,68.65,69.14,48862.0,56.9313,57.3373,56.8898,57.2959,48862.0
2018-05-31 14:30:00,69.13,69.39,69.11,69.39,56866.0,57.2876,57.5031,57.271,57.5031,56866.0
2018-05-31 15:00:00,69.42,69.68,69.39,69.64,67745.0,57.5279,57.7434,57.5031,57.7103,67745.0
2018-05-31 15:30:00,69.64,69.77,69.34,69.36,186820.0,57.7103,57.818,57.4616,57.4782,186820.0
2018-06-01 09:30:00,69.97,70.52,69.89,70.29,39255.0,57.9837,58.4395,57.9174,58.2489,39255.0
2018-06-01 10:00:00,70.31,70.77,70.31,70.61,42134.0,58.2655,58.6467,58.2655,58.5141,42134.0
2018-06-01 10:30:00,70.57,70.61,70.28,70.28,34289.0,58.4809,58.5141,58.2406,58.2406,34289.0
2018-06-01 11:00:00,70.29,70.3,70.02,70.04,29175.0,58.2489,58.2572,58.0252,58.0417,29175.0
2018-06-01 11:30:00,70.06,70.18,69.97,70.18,14745.0,58.0583,58.1577,57.9837,58.1577,14745.0
2018-06-01 12:00:00,70.18,70.28,70.16,70.25,18249.0,58.1577,58.2406,58.1412,58.2158,18249.0
2018-06-01 12:30:00,70.27,70.45,70.25,70.34,20643.0,58.2323,58.3815,58.2158,58.2903,20643.0
2018-06-01 13:00:00,70.35,70.52,70.3,70.5,25415.0,58.2986,58.4395,58.2572,58.4229,25415.0
2018-06-01 13:30:00,70.5,70.52,70.35,70.45,18808.0,58.4229,58.4395,58.2986,58.3815,18808.0
2018-06-01 14:00:00,70.46,70.47,70.28,70.35,25287.0,58.3898,58.3981,58.2406,58.2986,25287.0
2018-06-01 14:30:00,70.38,70.5,70.33,70.47,22095.0,58.3235,58.4229,58.2821,58.3981,22095.0
2018-06-01 15:00:00,70.47,70.47,70.24,70.32,31428.0,58.3981,58.3981,58.2075,58.2738,31428.0
2018-06-01 15:30:00,70.34,70.37,70.1,70.19,82200.0,58.2903,58.3152,58.0915,58.166,82200.0
2018-06-04 09:30:00,70.2,70.5,70.15,70.37,14135.0,58.1743,58.4229,58.1329,58.3152,14135.0
2018-06-04 10:00:00,70.42,70.65,70.36,70.41,9890.0,58.3566,58.5472,58.3069,58.3483,9890.0
2018-06-04 10:30:00,70.47,70.57,70.34,70.52,12976.0,58.3981,58.4809,58.2903,58.4395,12976.0
2018-06-04 11:00:00,70.56,70.57,70.28,70.37,8451.0,58.4727,58.4809,58.2406,58.3152,8451.0
2018-06-04 11:30:00,70.41,70.54,70.35,70.5,12530.0,58.3483,58.4561,58.2986,58.4229,12530.0
2018-06-04 12:00:00,70.5,70.54,70.35,70.36,8172.0,58.4229,58.4561,58.2986,58.3069,8172.0
2018-06-04 12:30:00,70.35,70.44,70.31,70.4,12950.0,58.2986,58.3732,58.2655,58.3401,12950.0
2018-06-04 13:00:00,70.43,70.51,70.41,70.47,11640.0,58.3649,58.4312,58.3483,58.3981,11640.0
2018-06-04 13:30:00,70.49,70.49,70.38,70.44,14255.0,58.4146,58.4146,58.3235,58.3732,14255.0
2018-06-04 14:00:00,70.45,70.59,70.45,70.49,9192.0,58.3815,58.4975,58.3815,58.4146,9192.0
2018-06-04 14:30:00,70.51,70.53,70.42,70.42,12329.0,58.4312,58.4478,58.3566,58.3566,12329.0
2018-06-04 15:00:00,70.41,70.42,70.32,70.37,15267.0,58.3483,58.3566,58.2738,58.3152,15267.0
2018-06-04 15:30:00,70.36,70.37,70.14,70.23,93380.0,58.3069,58.3152,58.1246,58.1992,93380.0
2018-06-05 09:30:00,70.21,70.22,69.65,69.83,16306.0,58.1826,58.1909,57.7185,57.8677,16306.0
2018-06-05 10:00:00,69.83,69.94,69.55,69.59,20279.0,57.8677,57.9589,57.6357,57.6688,20279.0
2018-06-05 10:30:00,69.64,69.64,69.3,69.35,11893.0,57.7103,57.7103,57.4285,57.4699,11893.0
2018-06-05 11:00:00,69.34,69.39,69.14,69.18,8509.0,57.4616,57.5031,57.2959,57.3291,8509.0
2018-06-05 11:30:00,69.16,69.27,69.12,69.2,10339.0,57.3125,57.4036,57.2793,57.3456,10339.0
2018-06-05 12:00:00,69.19,69.49,69.18,69.49,7811.0,57.3373,57.586,57.3291,57.586,7811.0
2018-06-05 12:30:00,69.47,69.54,69.4,69.47,17061.0,57.5694,57.6274,57.5114,57.5694,17061.0
2018-06-05 13:00:00,69.46,69.62,69.46,69.58,13044.0,57.5611,57.6937,57.5611,57.6605,13044.0
2018-06-05 13:30:00,69.57,69.61,69.47,69.56,33604.0,57.6522,57.6854,57.5694,57.644,33604.0
2018-06-05 14:00:00,69.57,69.74,69.57,69.72,12957.0,57.6522,57.7931,57.6522,57.7766,12957.0
2018-06-05 14:30:00,69.7,69.93,69.62,69.92,18924.0,57.76,57.9506,57.6937,57.9423,18924.0
2018-06-05 15:00:00,69.94,69.95,69.81,69.93,13730.0,57.9589,57.9672,57.8511,57.9506,13730.0
2018-06-05 15:30:00,69.91,70.06,69.81,70.0,88782.0,57.934,58.0583,57.8511,58.0086,88782.0
2018-06-06 09:30:00,70.18,70.61,70.09,70.44,15301.0,58.1577,58.5141,58.0832,58.3732,15301.0
2018-06-06 10:00:00,70.42,70.44,69.69,69.74,24010.0,58.3566,58.3732,57.7517,57.7931,24010.0
2018-06-06 10:30:00,69.7,70.04,69.7,69.89,15095.0,57.76,58.0417,57.76,57.9174,15095.0
2018-06-06 11:00:00,69.9,70.12,69.88,70.09,7218.0,57.9257,58.108,57.9091,58.0832,7218.0
2018-06-06 11:30:00,70.0,70.25,69.97,70.07,7634.0,58.0086,58.2158,57.9837,58.0666,7634.0
2018-06-06 12:00:00,70.1,70.23,70.08,70.21,6188.0,58.0915,58.1992,58.0749,58.1826,6188.0
2018-06-06 12:30:00,70.16,70.17,70.06,70.09,5000.0,58.1412,58.1495,58.0583,58.0832,5000.0
2018-06-06 13:00:00,70.08,70.22,70.02,70.18,6884.0,58.0749,58.1909,58.0252,58.1577,6884.0
2018-06-06 13:30:00,70.22,70.22,70.07,70.09,12104.0,58.1909,58.1909,58.0666,58.0832,12104.0
2018-06-06 14:00:00,70.1,70.11,70.01,70.08,10100.0,58.0915,58.0997,58.0169,58.0749,10100.0
2018-06-06 14:30:00,70.08,70.19,70.03,70.11,12425.0,58.0749,58.166,58.0334,58.0997,12425.0
2018-06-06 15:00:00,70.12,70.28,70.08,70.2,14940.0,58.108,58.2406,58.0749,58.1743,14940.0
2018-06-06 15:30:00,70.21,70.53,70.21,70.4,62703.0,58.1826,58.4478,58.1826,58.3401,62703.0
2018-06-07 09:30:00,70.63,70.67,69.94,70.11,22920.0,58.5307,58.5638,57.9589,58.0997,22920.0
2018-06-07 10:00:00,70.12,70.43,70.11,70.37,8929.0,58.108,58.3649,58.0997,58.3152,8929.0
2018-06-07 10:30:00,70.39,70.58,70.27,70.32,8343.0,58.3318,58.4892,58.2323,58.2738,8343.0
2018-06-07 11:00:00,70.3,70.34,70.19,70.3,5060.0,58.2572,58.2903,58.166,58.2572,5060.0
2018-06-07 11:30:00,70.26,70.36,70.24,70.35,5873.0,58.224,58.3069,58.2075,58.2986,5873.0
2018-06-07 12:00:00,70.34,70.52,70.34,70.45,5403.0,58.2903,58.4395,58.2903,58.3815,5403.0
2018-06-07 12:30:00,70.45,70.52,70.37,70.52,5191.0,58.3815,58.4395,58.3152,58.4395,5191.0
2018-06-07 13:00:00,70.52,70.64,70.48,70.55,6802.0,58.4395,58.5389,58.4064,58.4644,6802.0
2018-06-07 13:30:00,70.56,70.73,70.43,70.61,9904.0,58.4727,58.6135,58.3649,58.5141,9904.0
2018-06-07 14:00:00,70.6,70.8,70.58,70.78,11024.0,58.5058,58.6715,58.4892,58.655,11024.0
2018-06-07 14:30:00,70.79,70.79,70.56,70.56,5434.0,58.6633,58.6633,58.4727,58.4727,5434.0
2018-06-07 15:00:00,70.57,70.73,70.47,70.69,9099.0,58.4809,58.6135,58.3981,58.5804,9099.0
2018-06-07 15:30:00,70.7,70.85,70.62,70.76,42823.0,58.5887,58.713,58.5224,58.6384,42823.0
2018-06-08 09:30:00,70.78,71.07,70.67,70.83,17459.0,58.655,58.8953,58.5638,58.6964,17459.0
2018-06-08 10:00:00,70.84,71.11,70.82,71.11,7226.0,58.7047,58.9284,58.6881,58.9284,7226.0
2018-06-08 10:30:00,71.08,71.36,71.03,71.17,11240.0,58.9036,59.1356,58.8621,58.9782,11240.0
2018-06-08 11:00:00,71.13,71.26,71.03,71.06,15920.0,58.945,59.0527,58.8621,58.887,15920.0
2018-06-08 11:30:00,71.01,71.19,70.55,71.17,54917.0,58.8456,58.9947,58.4644,58.9782,54917.0
2018-06-08 12:00:00,71.17,71.26,71.01,71.26,10879.0,58.9782,59.0527,58.8456,59.0527,10879.0
2018-06-08 12:30:00,71.28,71.31,71.1,71.15,16035.0,59.0693,59.0942,58.9201,58.9616,16035.0
2018-06-08 13:00:00,71.2,71.22,71.03,71.14,10063.0,59.003,59.0196,58.8621,58.9533,10063.0
2018-06-08 13:30:00,71.19,71.23,71.04,71.11,13401.0,58.9947,59.0279,58.8704,58.9284,13401.0
2018-06-08 14:00:00,71.04,71.1,71.01,71.01,8835.0,58.8704,58.9201,58.8456,58.8456,8835.0
2018-06-08 14:30:00,71.03,71.14,71.01,71.11,9280.0,58.8621,58.9533,58.8456,58.9284,9280.0
2018-06-08 15:00:00,71.14,71.21,71.08,71.15,16375.0,58.9533,59.0113,58.9036,58.9616,16375.0
2018-06-08 15:30:00,71.16,71.31,71.06,71.28,100581.0,58.9699,59.0942,58.887,59.0693,100581.0
2018-06-11 09:30:00,71.47,71.47,71.16,71.31,17536.0,59.2268,59.2268,58.9699,59.0942,17536.0
2018-06-11 10:00:00,71.32,71.38,71.18,71.29,9963.0,59.1025,59.1522,58.9864,59.0776,9963.0
2018-06-11 10:30:00,71.31,71.31,70.95,70.95,7711.0,59.0942,59.0942,58.7958,58.7958,7711.0
2018-06-11 11:00:00,70.94,70.95,70.74,70.84,11205.0,58.7876,58.7958,58.6218,58.7047,11205.0
2018-06-11 11:30:00,70.91,70.97,70.83,70.97,7176.0,58.7627,58.8124,58.6964,58.8124,7176.0
2018-06-11 12:00:00,70.99,71.03,70.86,70.87,17053.0,58.829,58.8621,58.7213,58.7295,17053.0
2018-06-11 12:30:00,70.9,70.95,70.86,70.89,12121.0,58.7544,58.7958,58.7213,58.7461,12121.0
2018-06-11 13:00:00,70.89,70.89,70.63,70.63,12090.0,58.7461,58.7461,58.5307,58.5307,12090.0
2018-06-11 13:30:00,70.64,70.65,70.52,70.52,9271.0,58.5389,58.5472,58.4395,58.4395,9271.0
2018-06-11 14:00:00,70.52,70.54,70.4,70.45,10667.0,58.4395,58.4561,58.3401,58.3815,10667.0
2018-06-11 14:30:00,70.44,70.46,70.26,70.38,10889.0,58.3732,58.3898,58.224,58.3235,10889.0
2018-06-11 15:00:00,70.41,70.68,70.41,70.63,7046.0,58.3483,58.5721,58.3483,58.5307,7046.0
2018-06-11 15:30:00,70.61,70.65,70.5,70.53,36790.0,58.5141,58.5472,58.4229,58.4478,36790.0
2018-06-12 09:30:00,70.45,70.64,70.3,70.45,18725.0,58.3815,58.5389,58.2572,58.3815,18725.0
2018-06-12 10:00:00,70.44,70.51,70.15,70.15,9764.0,58.3732,58.4312,58.1329,58.1329,9764.0
2018-06-12 10:30:00,70.19,70.28,70.11,70.11,7311.0,58.166,58.2406,58.0997,58.0997,7311.0
2018-06-12 11:00:00,70.13,70.15,69.98,70.03,17476.0,58.1163,58.1329,57.992,58.0334,17476.0
2018-06-12 11:30:00,70.0,70.11,69.88,69.91,16070.0,58.0086,58.0997,57.9091,57.934,16070.0
2018-06-12 12:00:00,69.9,69.93,69.79,69.8,9650.0,57.9257,57.9506,57.8346,57.8428,9650.0
2018-06-12 12:30:00,69.78,69.78,69.66,69.67,6531.0,57.8263,57.8263,57.7268,57.7351,6531.0
2018-06-12 13:00:00,69.66,69.66,69.43,69.48,10404.0,57.7268,57.7268,57.5362,57.5777,10404.0
2018-06-12 13:30:00,69.47,69.62,69.45,69.55,9689.0,57.5694,57.6937,57.5528,57.6357,9689.0
2018-06-12 14:00:00,69.57,69.58,69.41,69.42,19167.0,57.6522,57.6605,57.5197,57.5279,19167.0
2018-06-12 14:30:00,69.42,69.62,69.42,69.54,29334.0,57.5279,57.6937,57.5279,57.6274,29334.0
2018-06-12 15:00:00,69.55,69.85,69.55,69.82,14706.0,57.6357,57.8843,57.6357,57.8594,14706.0
2018-06-12 15:30:00,69.82,70.12,69.82,70.06,66395.0,57.8594,58.108,57.8594,58.0583,66395.0
2018-06-13 09:30:00,70.29,70.53,70.14,70.19,20200.0,58.2489,58.4478,58.1246,58.166,20200.0
2018-06-13 10:00:00,70.13,70.18,69.97,70.14,6238.0,58.1163,58.1577,57.9837,58.1246,6238.0
2018-06-13 10:30:00,70.11,70.12,69.95,69.97,9685.0,58.0997,58.108,57.9672,57.9837,9685.0
2018-06-13 11:00:00,69.96,70.02,69.78,69.84,9690.0,57.9754,58.0252,57.8263,57.876,9690.0
2018-06-13 11:30:00,69.83,69.98,69.81,69.95,14150.0,57.8677,57.992,57.8511,57.9672,14150.0
2018-06-13 12:00:00,69.97,70.0,69.93,69.94,7226.0,57.9837,58.0086,57.9506,57.9589,7226.0
2018-06-13 12:30:00,69.93,69.93,69.8,69.89,14696.0,57.9506,57.9506,57.8428,57.9174,14696.0
2018-06-13 13:00:00,69.88,70.03,69.88,70.0,16299.0,57.9091,58.0334,57.9091,58.0086,16299.0
2018-06-13 13:30:00,69.98,70.0,69.85,69.95,12592.0,57.992,58.0086,57.8843,57.9672,12592.0
2018-06-13 14:00:00,69.93,70.11,69.85,69.94,24312.0,57.9506,58.0997,57.8843,57.9589,24312.0
2018-06-13 14:30:00,69.92,70.11,69.73,69.78,28946.0,57.9423,58.0997,57.7848,57.8263,28946.0
2018-06-13 15:00:00,69.77,69.98,69.77,69.84,21702.0,57.818,57.992,57.818,57.876,21702.0
2018-06-13 15:30:00,69.84,69.94,69.47,69.69,71706.0,57.876,57.9589,57.5694,57.7517,71706.0
2018-06-14 09:30:00,69.93,69.93,69.41,69.52,24274.0,57.9506,57.9506,57.5197,57.6108,24274.0
2018-06-14 10:00:00,69.5,69.66,69.37,69.38,12080.0,57.5942,57.7268,57.4865,57.4948,12080.0
2018-06-14 10:30:00,69.43,69.46,68.95,68.95,16974.0,57.5362,57.5611,57.1385,57.1385,16974.0
2018-06-14 11:00:00,68.94,69.11,68.92,68.96,10812.0,57.1302,57.271,57.1136,57.1467,10812.0
2018-06-14 11:30:00,69.0,69.07,68.91,69.04,5543.0,57.1799,57.2379,57.1053,57.213,5543.0
2018-06-14 12:00:00,69.04,69.25,69.0,69.07,33651.0,57.213,57.3871,57.1799,57.2379,33651.0
2018-06-14 12:30:00,69.06,69.08,68.99,69.0,4788.0,57.2296,57.2462,57.1716,57.1799,4788.0
2018-06-14 13:00:00,69.09,69.09,69.02,69.05,3930.0,57.2545,57.2545,57.1965,57.2213,3930.0
2018-06-14 13:30:00,69.03,69.1,68.98,68.98,7726.0,57.2048,57.2628,57.1633,57.1633,7726.0
2018-06-14 14:00:00,68.97,69.11,68.96,69.03,14782.0,57.155,57.271,57.1467,57.2048,14782.0
2018-06-14 14:30:00,68.99,69.12,68.97,69.06,14045.0,57.1716,57.2793,57.155,57.2296,14045.0
2018-06-14 15:00:00,69.09,69.09,68.99,69.09,28418.0,57.2545,57.2545,57.1716,57.2545,28418.0
2018-06-14 15:30:00,69.09,69.1,68.88,68.92,62224.0,57.2545,57.2628,57.0804,57.1136,62224.0
2018-06-15 09:30:00,68.65,69.09,68.38,68.4,189383.0,56.8898,57.2545,56.6661,56.6827,189383.0
2018-06-15 10:00:00,68.37,68.6,68.32,68.32,8794.0,56.6578,56.8484,56.6164,56.6164,8794.0
2018-06-15 10:30:00,68.27,68.74,68.15,68.64,74585.0,56.5749,56.9644,56.4755,56.8816,74585.0
2018-06-15 11:00:00,68.62,68.91,68.62,68.76,10647.0,56.865,57.1053,56.865,56.981,10647.0
2018-06-15 11:30:00,68.75,68.84,68.69,68.75,12919.0,56.9727,57.0473,56.923,56.9727,12919.0
2018-06-15 12:00:00,68.77,68.8,68.62,68.73,9099.0,56.9893,57.0142,56.865,56.9561,9099.0
2018-06-15 12:30:00,68.69,68.78,68.67,68.78,11380.0,56.923,56.9976,56.9064,56.9976,11380.0
2018-06-15 13:00:00,68.75,68.88,68.73,68.87,27894.0,56.9727,57.0804,56.9561,57.0722,27894.0
2018-06-15 13:30:00,68.87,68.89,68.8,68.8,22872.0,57.0722,57.0887,57.0142,57.0142,22872.0
2018-06-15 14:00:00,68.82,69.02,68.82,69.01,11795.0,57.0307,57.1965,57.0307,57.1882,11795.0
2018-06-15 14:30:00,69.01,69.03,68.92,68.99,17084.0,57.1882,57.2048,57.1136,57.1716,17084.0
2018-06-15 15:00:00,68.96,68.98,68.92,68.96,27563.0,57.1467,57.1633,57.1136,57.1467,27563.0
2018-06-15 15:30:00,68.95,69.11,68.83,69.0,118119.0,57.1385,57.271,57.039,57.1799,118119.0
2018-06-18 09:30:00,68.83,68.88,68.11,68.35,31130.0,57.039,57.0804,56.4424,56.6412,31130.0
2018-06-18 10:00:00,68.34,68.63,68.31,68.58,30949.0,56.633,56.8733,56.6081,56.8318,30949.0
2018-06-18 10:30:00,68.61,68.83,68.58,68.76,68701.0,56.8567,57.039,56.8318,56.981,68701.0
2018-06-18 11:00:00,68.78,68.84,68.73,68.76,17048.0,56.9976,57.0473,56.9561,56.981,17048.0
2018-06-18 11:30:00,68.77,68.82,68.68,68.7,18464.0,56.9893,57.0307,56.9147,56.9313,18464.0
2018-06-18 12:00:00,68.67,68.75,68.49,68.49,10919.0,56.9064,56.9727,56.7573,56.7573,10919.0
2018-06-18 12:30:00,68.53,68.8,68.49,68.8,10747.0,56.7904,57.0142,56.7573,57.0142,10747.0
2018-06-18 13:00:00,68.79,68.83,68.75,68.78,21134.0,57.0059,57.039,56.9727,56.9976,21134.0
2018-06-18 13:30:00,68.78,68.82,68.67,68.69,10013.0,56.9976,57.0307,56.9064,56.923,10013.0
2018-06-18 14:00:00,68.74,68.84,68.71,68.81,19337.0,56.9644,57.0473,56.9396,57.0224,19337.0
2018-06-18 14:30:00,68.83,68.9,68.71,68.72,13947.0,57.039,57.097,56.9396,56.9479,13947.0
2018-06-18 15:00:00,68.7,68.93,68.68,68.87,25835.0,56.9313,57.1219,56.9147,57.0722,25835.0
2018-06-18 15:30:00,68.88,69.05,68.88,69.0,75949.0,57.0804,57.2213,57.0804,57.1799,75949.0
2018-06-19 09:30:00,68.28,68.67,68.28,68.6,42207.0,57.0194,57.3451,57.0194,57.2866,42207.0
2018-06-19 10:00:00,68.64,68.69,68.45,68.66,39542.0,57.32,57.3618,57.1613,57.3367,39542.0
2018-06-19 10:30:00,68.66,68.83,68.63,68.79,23741.0,57.3367,57.4787,57.3117,57.4453,23741.0
2018-06-19 11:00:00,68.82,68.89,68.77,68.84,18261.0,57.4703,57.5288,57.4286,57.487,18261.0
2018-06-19 11:30:00,68.85,68.93,68.84,68.89,19210.0,57.4954,57.5622,57.487,57.5288,19210.0
2018-06-19 12:00:00,68.86,68.93,68.83,68.86,16552.0,57.5037,57.5622,57.4787,57.5037,16552.0
2018-06-19 12:30:00,68.81,68.93,68.73,68.91,11650.0,57.462,57.5622,57.3952,57.5455,11650.0
2018-06-19 13:00:00,68.9,68.96,68.76,68.81,8447.0,57.5371,57.5872,57.4202,57.462,8447.0
2018-06-19 13:30:00,68.8,68.8,68.72,68.72,9260.0,57.4536,57.4536,57.3868,57.3868,9260.0
2018-06-19 14:00:00,68.76,68.87,68.72,68.77,13362.0,57.4202,57.5121,57.3868,57.4286,13362.0
2018-06-19 14:30:00,68.76,68.84,68.73,68.83,11261.0,57.4202,57.487,57.3952,57.4787,11261.0
2018-06-19 15:00:00,68.83,68.85,68.64,68.65,14618.0,57.4787,57.4954,57.32,57.3284,14618.0
2018-06-19 15:30:00,68.65,68.77,68.55,68.74,62235.0,57.3284,57.4286,57.2448,57.4035,62235.0
2018-06-20 09:30:00,68.99,68.99,68.63,68.69,76163.0,57.6123,57.6123,57.3117,57.3618,76163.0
2018-06-20 10:00:00,68.71,68.82,68.55,68.68,29209.0,57.3785,57.4703,57.2448,57.3534,29209.0
2018-06-20 10:30:00,68.67,68.81,68.62,68.77,26457.0,57.3451,57.462,57.3033,57.4286,26457.0
2018-06-20 11:00:00,68.74,68.96,68.72,68.85,21056.0,57.4035,57.5872,57.3868,57.4954,21056.0
2018-06-20 11:30:00,68.87,68.89,68.79,68.88,27309.0,57.5121,57.5288,57.4453,57.5204,27309.0
2018-06-20 12:00:00,68.83,68.92,68.79,68.81,15355.0,57.4787,57.5538,57.4453,57.462,15355.0
2018-06-20 12:30:00,68.83,68.94,68.8,68.9,13805.0,57.4787,57.5705,57.4536,57.5371,13805.0
2018-06-20 13:00:00,68.91,68.92,68.7,68.71,35414.0,57.5455,57.5538,57.3701,57.3785,35414.0
2018-06-20 13:30:00,68.74,68.78,68.63,68.76,15090.0,57.4035,57.4369,57.3117,57.4202,15090.0
2018-06-20 14:00:00,68.76,68.76,68.67,68.71,9717.0,57.4202,57.4202,57.3451,57.3785,9717.0
2018-06-20 14:30:00,68.7,68.7,68.56,68.6,11014.0,57.3701,57.3701,57.2532,57.2866,11014.0
2018-06-20 15:00:00,68.61,68.61,68.46,68.59,12687.0,57.2949,57.2949,57.1697,57.2782,12687.0
2018-06-20 15:30:00,68.58,68.59,68.43,68.5,97274.0,57.2699,57.2782,57.1446,57.2031,97274.0
2018-06-21 09:30:00,68.47,68.64,67.93,68.01,25030.0,57.178,57.32,56.7271,56.7939,25030.0
2018-06-21 10:00:00,68.01,68.11,67.9,67.91,13663.0,56.7939,56.8774,56.702,56.7104,13663.0
2018-06-21 10:30:00,67.94,68.0,67.8,67.86,9048.0,56.7354,56.7855,56.6185,56.6686,9048.0
2018-06-21 11:00:00,67.84,68.01,67.77,67.92,8809.0,56.6519,56.7939,56.5935,56.7187,8809.0
2018-06-21 11:30:00,67.95,68.01,67.88,67.99,11047.0,56.7438,56.7939,56.6853,56.7772,11047.0
2018-06-21 12:00:00,67.97,68.0,67.9,67.98,9789.0,56.7605,56.7855,56.702,56.7688,9789.0
2018-06-21 12:30:00,67.97,68.11,67.96,68.04,14569.0,56.7605,56.8774,56.7521,56.819,14569.0
2018-06-21 13:00:00,67.98,68.14,67.89,68.02,16023.0,56.7688,56.9025,56.6937,56.8023,16023.0
2018-06-21 13:30:00,68.02,68.24,67.94,68.24,18674.0,56.8023,56.986,56.7354,56.986,18674.0
2018-06-21 14:00:00,68.19,68.24,68.03,68.07,21648.0,56.9442,56.986,56.8106,56.844,21648.0
2018-06-21 14:30:00,68.07,68.08,67.91,67.91,9063.0,56.844,56.8524,56.7104,56.7104,9063.0
2018-06-21 15:00:00,67.9,67.98,67.67,67.76,23999.0,56.702,56.7688,56.51,56.5851,23999.0
2018-06-21 15:30:00,67.79,67.79,67.59,67.77,54612.0,56.6102,56.6102,56.4432,56.5935,54612.0
2018-06-22 09:30:00,68.22,68.4,67.93,68.35,30308.0,56.9693,57.1196,56.7271,57.0778,30308.0
2018-06-22 10:00:00,68.33,68.48,68.22,68.3,21970.0,57.0611,57.1864,56.9693,57.0361,21970.0
2018-06-22 10:30:00,68.33,68.36,68.19,68.3,20585.0,57.0611,57.0862,56.9442,57.0361,20585.0
2018-06-22 11:00:00,68.37,68.38,68.18,68.3,12439.0,57.0945,57.1029,56.9359,57.0361,12439.0
2018-06-22 11:30:00,68.28,68.48,68.25,68.48,12352.0,57.0194,57.1864,56.9943,57.1864,12352.0
2018-06-22 12:00:00,68.45,68.58,68.32,68.32,24544.0,57.1613,57.2699,57.0528,57.0528,24544.0
2018-06-22 12:30:00,68.33,68.45,68.31,68.44,11771.0,57.0611,57.1613,57.0444,57.153,11771.0
2018-06-22 13:00:00,68.44,68.51,68.28,68.34,9662.0,57.153,57.2114,57.0194,57.0695,9662.0
2018-06-22 13:30:00,68.35,68.57,68.29,68.54,14758.0,57.0778,57.2615,57.0277,57.2365,14758.0
2018-06-22 14:00:00,68.51,68.6,68.24,68.25,35736.0,57.2114,57.2866,56.986,56.9943,35736.0
2018-06-22 14:30:00,68.23,68.56,68.23,68.52,18096.0,56.9776,57.2532,56.9776,57.2198,18096.0
2018-06-22 15:00:00,68.49,68.5,68.36,68.47,29646.0,57.1947,57.2031,57.0862,57.178,29646.0
2018-06-22 15:30:00,68.46,68.6,68.3,68.32,90247.0,57.1697,57.2866,57.0361,57.0528,90247.0
2018-06-25 09:30:00,68.25,68.85,68.08,68.67,37950.0,56.9943,57.4954,56.8524,57.3451,37950.0
2018-06-25 10:00:00,68.63,68.63,68.41,68.59,16658.0,57.3117,57.3117,57.1279,57.2782,16658.0
2018-06-25 10:30:00,68.5,68.55,68.31,68.37,10056.0,57.2031,57.2448,57.0444,57.0945,10056.0
2018-06-25 11:00:00,68.36,68.37,67.99,67.99,12192.0,57.0862,57.0945,56.7772,56.7772,12192.0
2018-06-25 11:30:00,67.98,68.2,67.82,68.03,10214.0,56.7688,56.9526,56.6352,56.8106,10214.0
2018-06-25 12:00:00,68.03,68.26,67.91,68.23,13986.0,56.8106,57.0027,56.7104,56.9776,13986.0
2018-06-25 12:30:00,68.22,68.45,68.2,68.45,16563.0,56.9693,57.1613,56.9526,57.1613,16563.0
2018-06-25 13:00:00,68.39,68.46,68.34,68.38,13188.0,57.1112,57.1697,57.0695,57.1029,13188.0
2018-06-25 13:30:00,68.38,68.58,68.35,68.47,11903.0,57.1029,57.2699,57.0778,57.178,11903.0
2018-06-25 14:00:00,68.47,68.49,68.2,68.26,13934.0,57.178,57.1947,56.9526,57.0027,13934.0
2018-06-25 14:30:00,68.25,68.25,67.88,67.94,23298.0,56.9943,56.9943,56.6853,56.7354,23298.0
2018-06-25 15:00:00,67.96,68.09,67.83,68.0,24110.0,56.7521,56.8607,56.6436,56.7855,24110.0
2018-06-25 15:30:00,68.0,68.42,67.97,68.22,70626.0,56.7855,57.1363,56.7605,56.9693,70626.0
2018-06-26 09:30:00,68.35,68.51,67.58,67.65,26517.0,57.0778,57.2114,56.4348,56.4933,26517.0
2018-06-26 10:00:00,67.67,67.85,67.5,67.65,32747.0,56.51,56.6603,56.368,56.4933,32747.0
2018-06-26 10:30:00,67.6,67.6,67.25,67.42,31994.0,56.4515,56.4515,56.1592,56.3012,31994.0
2018-06-26 11:00:00,67.41,67.65,67.39,67.48,26385.0,56.2929,56.4933,56.2762,56.3513,26385.0
2018-06-26 11:30:00,67.46,67.53,67.29,67.29,31937.0,56.3346,56.3931,56.1926,56.1926,31937.0
2018-06-26 12:00:00,67.31,67.47,67.26,67.28,19789.0,56.2093,56.343,56.1676,56.1843,19789.0
2018-06-26 12:30:00,67.29,67.33,67.15,67.2,38989.0,56.1926,56.226,56.0757,56.1175,38989.0
2018-06-26 13:00:00,67.17,67.22,67.06,67.07,21046.0,56.0924,56.1342,56.0006,56.0089,21046.0
2018-06-26 13:30:00,67.06,67.19,67.05,67.19,25688.0,56.0006,56.1091,55.9922,56.1091,25688.0
2018-06-26 14:00:00,67.19,67.31,67.13,67.31,22153.0,56.1091,56.2093,56.059,56.2093,22153.0
2018-06-26 14:30:00,67.31,67.48,67.28,67.34,32626.0,56.2093,56.3513,56.1843,56.2344,32626.0
2018-06-26 15:00:00,67.33,67.39,67.25,67.25,29169.0,56.226,56.2762,56.1592,56.1592,29169.0
2018-06-26 15:30:00,67.23,67.41,67.1,67.14,121832.0,56.1425,56.2929,56.034,56.0674,121832.0
2018-06-27 09:30:00,67.16,67.56,66.91,67.56,23226.0,56.0841,56.4181,55.8753,56.4181,23226.0
2018-06-27 10:00:00,67.57,67.65,67.34,67.36,20126.0,56.4265,56.4933,56.2344,56.2511,20126.0
2018-06-27 10:30:00,67.37,67.39,67.19,67.25,14513.0,56.2594,56.2762,56.1091,56.1592,14513.0
2018-06-27 11:00:00,67.23,67.34,66.97,67.02,18253.0,56.1425,56.2344,55.9254,55.9672,18253.0
2018-06-27 11:30:00,67.0,67.23,66.97,67.2,17570.0,55.9505,56.1425,55.9254,56.1175,17570.0
2018-06-27 12:00:00,67.18,67.3,67.17,67.17,9544.0,56.1008,56.201,56.0924,56.0924,9544.0
2018-06-27 12:30:00,67.16,67.16,66.94,66.95,22555.0,56.0841,56.0841,55.9004,55.9087,22555.0
2018-06-27 13:00:00,66.95,67.11,66.82,66.86,25938.0,55.9087,56.0423,55.8002,55.8336,25938.0
2018-06-27 13:30:00,66.86,66.87,66.7,66.7,20028.0,55.8336,55.8419,55.6999,55.6999,20028.0
2018-06-27 14:00:00,66.69,66.74,66.45,66.45,23142.0,55.6916,55.7333,55.4912,55.4912,23142.0
2018-06-27 14:30:00,66.47,66.69,66.45,66.49,29791.0,55.5079,55.6916,55.4912,55.5246,29791.0
2018-06-27 15:00:00,66.51,66.63,66.35,66.6,24502.0,55.5413,55.6415,55.4077,55.6164,24502.0
2018-06-27 15:30:00,66.59,66.66,66.33,66.35,50856.0,55.6081,55.6665,55.391,55.4077,50856.0
2018-06-28 09:30:00,66.37,66.83,66.33,66.44,15271.0,55.4244,55.8085,55.391,55.4828,15271.0
2018-06-28 10:00:00,66.53,66.8,66.46,66.73,16698.0,55.558,55.7835,55.4995,55.725,16698.0
2018-06-28 10:30:00,66.66,67.13,66.66,66.98,13215.0,55.6665,56.059,55.6665,55.9338,13215.0
2018-06-28 11:00:00,67.03,67.2,66.88,67.2,9258.0,55.9755,56.1175,55.8503,56.1175,9258.0
2018-06-28 11:30:00,67.21,67.22,67.03,67.1,7737.0,56.1258,56.1342,55.9755,56.034,7737.0
2018-06-28 12:00:00,67.1,67.16,66.9,66.93,6460.0,56.034,56.0841,55.867,55.892,6460.0
2018-06-28 12:30:00,66.94,67.01,66.89,67.01,10251.0,55.9004,55.9588,55.8586,55.9588,10251.0
2018-06-28 13:00:00,67.03,67.08,66.99,67.03,5548.0,55.9755,56.0173,55.9421,55.9755,5548.0
2018-06-28 13:30:00,66.99,67.16,66.99,67.15,5604.0,55.9421,56.0841,55.9421,56.0757,5604.0
2018-06-28 14:00:00,67.15,67.33,67.14,67.28,12321.0,56.0757,56.226,56.0674,56.1843,12321.0
2018-06-28 14:30:00,67.28,67.29,67.16,67.28,13645.0,56.1843,56.1926,56.0841,56.1843,13645.0
2018-06-28 15:00:00,67.3,67.4,67.29,67.3,9938.0,56.201,56.2845,56.1926,56.201,9938.0
2018-06-28 15:30:00,67.29,67.29,67.06,67.14,32498.0,56.1926,56.1926,56.0006,56.0674,32498.0
2018-06-29 09:30:00,67.44,67.81,67.22,67.75,26615.0,56.3179,56.6269,56.1342,56.5768,26615.0
2018-06-29 10:00:00,67.72,67.89,67.51,67.6,14040.0,56.5517,56.6937,56.3764,56.4515,14040.0
2018-06-29 10:30:00,67.61,67.97,67.54,67.95,12059.0,56.4599,56.7605,56.4014,56.7438,12059.0
2018-06-29 11:00:00,67.95,68.01,67.76,67.84,22359.0,56.7438,56.7939,56.5851,56.6519,22359.0
2018-06-29 11:30:00,67.83,67.92,67.64,67.65,12027.0,56.6436,56.7187,56.4849,56.4933,12027.0
2018-06-29 12:00:00,67.64,67.76,67.61,67.76,9130.0,56.4849,56.5851,56.4599,56.5851,9130.0
2018-06-29 12:30:00,67.74,67.74,67.59,67.6,14300.0,56.5684,56.5684,56.4432,56.4515,14300.0
2018-06-29 13:00:00,67.6,67.79,67.6,67.67,9366.0,56.4515,56.6102,56.4515,56.51,9366.0
2018-06-29 13:30:00,67.65,67.71,67.56,67.59,9867.0,56.4933,56.5434,56.4181,56.4432,9867.0
2018-06-29 14:00:00,67.59,67.59,67.49,67.51,16929.0,56.4432,56.4432,56.3597,56.3764,16929.0
2018-06-29 14:30:00,67.5,67.52,67.36,67.48,11813.0,56.368,56.3847,56.2511,56.3513,11813.0
2018-06-29 15:00:00,67.52,67.55,67.22,67.32,40744.0,56.3847,56.4098,56.1342,56.2177,40744.0
2018-06-29 15:30:00,67.3,67.35,66.59,66.86,133257.0,56.201,56.2427,55.6081,55.8336,133257.0
2018-07-02 09:30:00,66.58,67.94,66.58,66.88,51064.0,55.5997,56.7354,55.5997,55.8503,51064.0
2018-07-02 10:00:00,66.9,67.05,66.71,66.8,11219.0,55.867,55.9922,55.7083,55.7835,11219.0
2018-07-02 10:30:00,66.82,67.16,66.75,67.16,13230.0,55.8002,56.0841,55.7417,56.0841,13230.0
2018-07-02 11:00:00,67.15,67.16,66.68,66.75,10253.0,56.0757,56.0841,55.6832,55.7417,10253.0
2018-07-02 11:30:00,66.73,66.86,66.62,66.8,10420.0,55.725,55.8336,55.6331,55.7835,10420.0
2018-07-02 12:00:00,66.77,66.78,66.56,66.6,11109.0,55.7584,55.7668,55.583,55.6164,11109.0
2018-07-02 12:30:00,66.59,66.8,66.59,66.76,9647.0,55.6081,55.7835,55.6081,55.75,9647.0
2018-07-02 13:00:00,66.76,66.76,66.62,66.65,9305.0,55.75,55.75,55.6331,55.6582,9305.0
2018-07-02 13:30:00,66.61,66.9,66.58,66.76,15027.0,55.6248,55.867,55.5997,55.75,15027.0
2018-07-02 14:00:00,66.73,66.9,66.69,66.8,19660.0,55.725,55.867,55.6916,55.7835,19660.0
2018-07-02 14:30:00,66.83,66.85,66.65,66.7,10671.0,55.8085,55.8252,55.6582,55.6999,10671.0
2018-07-02 15:00:00,66.69,66.87,66.65,66.87,20579.0,55.6916,55.8419,55.6582,55.8419,20579.0
2018-07-02 15:30:00,66.87,67.0,66.77,66.98,43029.0,55.8419,55.9505,55.7584,55.9338,43029.0
2018-07-03 09:30:00,67.15,67.88,67.15,67.66,20835.0,56.0757,56.6853,56.0757,56.5016,20835.0
2018-07-03 10:00:00,67.71,67.81,67.5,67.64,8982.0,56.5434,56.6269,56.368,56.4849,8982.0
2018-07-03 10:30:00,67.58,67.67,67.54,67.62,6556.0,56.4348,56.51,56.4014,56.4682,6556.0
2018-07-03 11:00:00,67.63,67.73,67.57,67.72,10389.0,56.4766,56.5601,56.4265,56.5517,10389.0
2018-07-03 11:30:00,67.73,67.81,67.69,67.72,14902.0,56.5601,56.6269,56.5267,56.5517,14902.0
2018-07-03 12:00:00,67.74,67.76,67.42,67.42,14953.0,56.5684,56.5851,56.3012,56.3012,14953.0
2018-07-03 12:30:00,67.39,67.45,67.27,67.32,24746.0,56.2762,56.3263,56.1759,56.2177,24746.0
2018-07-05 09:30:00,67.61,67.61,67.11,67.22,14967.0,56.4599,56.4599,56.0423,56.1342,14967.0
2018-07-05 10:00:00,67.24,67.43,67.17,67.36,19909.0,56.1509,56.3096,56.0924,56.2511,19909.0
2018-07-05 10:30:00,67.39,67.42,67.12,67.13,10895.0,56.2762,56.3012,56.0507,56.059,10895.0
2018-07-05 11:00:00,67.1,67.25,67.0,67.06,15131.0,56.034,56.1592,55.9505,56.0006,15131.0
2018-07-05 11:30:00,67.05,67.22,67.02,67.13,11732.0,55.9922,56.1342,55.9672,56.059,11732.0
2018-07-05 12:00:00,67.1,67.27,67.08,67.1,6787.0,56.034,56.1759,56.0173,56.034,6787.0
2018-07-05 12:30:00,67.09,67.25,67.07,67.19,9835.0,56.0256,56.1592,56.0089,56.1091,9835.0
2018-07-05 13:00:00,67.18,67.3,67.18,67.27,9596.0,56.1008,56.201,56.1008,56.1759,9596.0
2018-07-05 13:30:00,67.31,67.32,67.23,67.24,6443.0,56.2093,56.2177,56.1425,56.1509,6443.0
2018-07-05 14:00:00,67.26,67.3,67.05,67.2,8886.0,56.1676,56.201,55.9922,56.1175,8886.0
2018-07-05 14:30:00,67.19,67.32,67.17,67.2,13833.0,56.1091,56.2177,56.0924,56.1175,13833.0
2018-07-05 15:00:00,67.21,67.31,67.21,67.29,13701.0,56.1258,56.2093,56.1258,56.1926,13701.0
2018-07-05 15:30:00,67.29,67.53,67.25,67.5,37950.0,56.1926,56.3931,56.1592,56.368,37950.0
2018-07-06 09:30:00,67.53,67.82,67.41,67.82,16510.0,56.3931,56.6352,56.2929,56.6352,16510.0
2018-07-06 10:00:00,67.89,68.09,67.75,68.02,10445.0,56.6937,56.8607,56.5768,56.8023,10445.0
2018-07-06 10:30:00,68.04,68.22,68.04,68.19,5287.0,56.819,56.9693,56.819,56.9442,5287.0
2018-07-06 11:00:00,68.2,68.44,68.17,68.37,13565.0,56.9526,57.153,56.9275,57.0945,13565.0
2018-07-06 11:30:00,68.37,68.52,68.34,68.51,9618.0,57.0945,57.2198,57.0695,57.2114,9618.0
2018-07-06 12:00:00,68.51,68.64,68.49,68.5,13733.0,57.2114,57.32,57.1947,57.2031,13733.0
2018-07-06 12:30:00,68.49,68.52,68.39,68.42,19211.0,57.1947,57.2198,57.1112,57.1363,19211.0
2018-07-06 13:00:00,68.45,68.68,68.44,68.57,10950.0,57.1613,57.3534,57.153,57.2615,10950.0
2018-07-06 13:30:00,68.59,68.6,68.47,68.47,9304.0,57.2782,57.2866,57.178,57.178,9304.0
2018-07-06 14:00:00,68.47,68.48,68.33,68.41,17071.0,57.178,57.1864,57.0611,57.1279,17071.0
2018-07-06 14:30:00,68.41,68.42,68.24,68.42,20000.0,57.1279,57.1363,56.986,57.1363,20000.0
2018-07-06 15:00:00,68.43,68.51,68.41,68.49,31041.0,57.1446,57.2114,57.1279,57.1947,31041.0
2018-07-06 15:30:00,68.49,68.49,68.22,68.36,67501.0,57.1947,57.1947,56.9693,57.0862,67501.0
2018-07-09 09:30:00,68.6,69.19,68.6,69.13,22039.0,57.2866,57.7793,57.2866,57.7292,22039.0
2018-07-09 10:00:00,69.12,69.36,69.1,69.34,12033.0,57.7208,57.9213,57.7041,57.9046,12033.0
2018-07-09 10:30:00,69.37,69.47,69.24,69.46,21044.0,57.9296,58.0131,57.8211,58.0048,21044.0
2018-07-09 11:00:00,69.48,69.55,69.43,69.47,11613.0,58.0215,58.0799,57.9797,58.0131,11613.0
2018-07-09 11:30:00,69.49,69.55,69.4,69.55,8482.0,58.0298,58.0799,57.9547,58.0799,8482.0
2018-07-09 12:00:00,69.56,69.66,69.49,69.65,8059.0,58.0883,58.1718,58.0298,58.1634,8059.0
2018-07-09 12:30:00,69.64,69.75,69.57,69.61,8399.0,58.1551,58.2469,58.0966,58.13,8399.0
2018-07-09 13:00:00,69.63,69.63,69.39,69.44,11876.0,58.1467,58.1467,57.9463,57.9881,11876.0
2018-07-09 13:30:00,69.45,69.55,69.36,69.55,11427.0,57.9964,58.0799,57.9213,58.0799,11427.0
2018-07-09 14:00:00,69.54,69.58,69.41,69.55,12712.0,58.0716,58.105,57.963,58.0799,12712.0
2018-07-09 14:30:00,69.58,69.78,69.57,69.68,21119.0,58.105,58.272,58.0966,58.1885,21119.0
2018-07-09 15:00:00,69.67,69.69,69.55,69.61,23651.0,58.1801,58.1968,58.0799,58.13,23651.0
2018-07-09 15:30:00,69.61,69.85,69.58,69.82,90778.0,58.13,58.3305,58.105,58.3054,90778.0
2018-07-10 09:30:00,69.87,69.87,69.41,69.53,30392.0,58.3472,58.3472,57.963,58.0632,30392.0
2018-07-10 10:00:00,69.54,69.59,69.15,69.15,11900.0,58.0716,58.1133,57.7459,57.7459,11900.0
2018-07-10 10:30:00,69.12,69.34,69.09,69.32,19330.0,57.7208,57.9046,57.6958,57.8879,19330.0
2018-07-10 11:00:00,69.34,69.35,69.22,69.3,32518.0,57.9046,57.9129,57.8043,57.8712,32518.0
2018-07-10 11:30:00,69.31,69.38,69.18,69.23,29315.0,57.8795,57.938,57.7709,57.8127,29315.0
2018-07-10 12:00:00,69.24,69.42,69.18,69.31,34167.0,57.8211,57.9714,57.7709,57.8795,34167.0
2018-07-10 12:30:00,69.36,69.38,69.18,69.27,16070.0,57.9213,57.938,57.7709,57.8461,16070.0
2018-07-10 13:00:00,69.27,69.48,69.25,69.44,12518.0,57.8461,58.0215,57.8294,57.9881,12518.0
2018-07-10 13:30:00,69.43,69.52,69.37,69.48,10558.0,57.9797,58.0549,57.9296,58.0215,10558.0
2018-07-10 14:00:00,69.47,69.58,69.47,69.58,16636.0,58.0131,58.105,58.0131,58.105,16636.0
2018-07-10 14:30:00,69.58,69.7,69.53,69.68,17012.0,58.105,58.2052,58.0632,58.1885,17012.0
2018-07-10 15:00:00,69.7,69.74,69.55,69.7,21582.0,58.2052,58.2386,58.0799,58.2052,21582.0
2018-07-10 15:30:00,69.71,69.98,69.71,69.88,110491.0,58.2135,58.439,58.2135,58.3555,110491.0
2018-07-11 09:30:00,68.39,70.1,68.39,69.77,22180.0,57.1112,58.5392,57.1112,58.2636,22180.0
2018-07-11 10:00:00,69.8,69.83,69.62,69.73,11262.0,58.2887,58.3137,58.1384,58.2302,11262.0
2018-07-11 10:30:00,69.72,69.89,69.7,69.8,21363.0,58.2219,58.3639,58.2052,58.2887,21363.0
2018-07-11 11:00:00,69.83,70.04,69.83,69.93,26331.0,58.3137,58.4891,58.3137,58.3973,26331.0
2018-07-11 11:30:00,69.89,69.89,69.66,69.66,7892.0,58.3639,58.3639,58.1718,58.1718,7892.0
2018-07-11 12:00:00,69.64,69.77,69.64,69.74,5226.0,58.1551,58.2636,58.1551,58.2386,5226.0
2018-07-11 12:30:00,69.75,69.81,69.65,69.69,7282.0,58.2469,58.297,58.1634,58.1968,7282.0
2018-07-11 13:00:00,69.69,69.75,69.63,69.73,3803.0,58.1968,58.2469,58.1467,58.2302,3803.0
2018-07-11 13:30:00,69.76,69.79,69.51,69.51,6616.0,58.2553,58.2803,58.0465,58.0465,6616.0
2018-07-11 14:00:00,69.53,69.78,69.51,69.78,13886.0,58.0632,58.272,58.0465,58.272,13886.0
2018-07-11 14:30:00,69.78,69.9,69.77,69.88,10833.0,58.272,58.3722,58.2636,58.3555,10833.0
2018-07-11 15:00:00,69.85,69.91,69.76,69.77,16367.0,58.3305,58.3806,58.2553,58.2636,16367.0
2018-07-11 15:30:00,69.78,69.91,69.74,69.79,50096.0,58.272,58.3806,58.2386,58.2803,50096.0
2018-07-12 09:30:00,70.31,70.31,69.68,69.89,28768.0,58.7146,58.7146,58.1885,58.3639,28768.0
2018-07-12 10:00:00,69.94,70.14,69.8,69.96,18505.0,58.4056,58.5726,58.2887,58.4223,18505.0
2018-07-12 10:30:00,69.96,69.96,69.53,69.76,11350.0,58.4223,58.4223,58.0632,58.2553,11350.0
2018-07-12 11:00:00,69.78,69.84,69.63,69.67,8759.0,58.272,58.3221,58.1467,58.1801,8759.0
2018-07-12 11:30:00,69.69,69.88,69.65,69.79,12142.0,58.1968,58.3555,58.1634,58.2803,12142.0
2018-07-12 12:00:00,69.78,69.9,69.69,69.89,7018.0,58.272,58.3722,58.1968,58.3639,7018.0
2018-07-12 12:30:00,69.94,69.97,69.8,69.95,10543.0,58.4056,58.4307,58.2887,58.414,10543.0
2018-07-12 13:00:00,69.95,70.04,69.93,70.01,12841.0,58.414,58.4891,58.3973,58.4641,12841.0
2018-07-12 13:30:00,70.01,70.01,69.81,69.82,7851.0,58.4641,58.4641,58.297,58.3054,7851.0
2018-07-12 14:00:00,69.82,69.89,69.81,69.89,12032.0,58.3054,58.3639,58.297,58.3639,12032.0
2018-07-12 14:30:00,69.84,69.86,69.64,69.67,6662.0,58.3221,58.3388,58.1551,58.1801,6662.0
2018-07-12 15:00:00,69.69,69.77,69.61,69.76,13373.0,58.1968,58.2636,58.13,58.2553,13373.0
2018-07-12 15:30:00,69.72,69.72,69.56,69.64,69142.0,58.2219,58.2219,58.0883,58.1551,69142.0
2018-07-13 09:30:00,69.26,69.51,69.17,69.23,22319.0,57.8378,58.0465,57.7626,57.8127,22319.0
2018-07-13 10:00:00,69.19,69.48,69.05,69.18,11710.0,57.7793,58.0215,57.6624,57.7709,11710.0
2018-07-13 10:30:00,69.18,69.65,69.18,69.53,10885.0,57.7709,58.1634,57.7709,58.0632,10885.0
2018-07-13 11:00:00,69.56,69.72,69.53,69.68,12716.0,58.0883,58.2219,58.0632,58.1885,12716.0
2018-07-13 11:30:00,69.67,69.7,69.57,69.61,9200.0,58.1801,58.2052,58.0966,58.13,9200.0
2018-07-13 12:00:00,69.6,69.64,69.47,69.63,13679.0,58.1217,58.1551,58.0131,58.1467,13679.0
2018-07-13 12:30:00,69.61,69.76,69.56,69.76,11369.0,58.13,58.2553,58.0883,58.2553,11369.0
2018-07-13 13:00:00,69.76,69.83,69.69,69.78,13223.0,58.2553,58.3137,58.1968,58.272,13223.0
2018-07-13 13:30:00,69.77,69.78,69.66,69.7,15607.0,58.2636,58.272,58.1718,58.2052,15607.0
2018-07-13 14:00:00,69.7,69.73,69.65,69.71,18222.0,58.2052,58.2302,58.1634,58.2135,18222.0
2018-07-13 14:30:00,69.69,69.69,69.57,69.6,15511.0,58.1968,58.1968,58.0966,58.1217,15511.0
2018-07-13 15:00:00,69.59,69.64,69.57,69.63,16428.0,58.1133,58.1551,58.0966,58.1467,16428.0
2018-07-13 15:30:00,69.63,69.67,69.53,69.61,49367.0,58.1467,58.1801,58.0632,58.13,49367.0
2018-07-16 09:30:00,69.75,70.0,69.68,69.79,17398.0,58.2469,58.4557,58.1885,58.2803,17398.0
2018-07-16 10:00:00,69.84,70.25,69.74,70.13,23362.0,58.3221,58.6645,58.2386,58.5643,23362.0
2018-07-16 10:30:00,70.15,70.21,70.06,70.12,11149.0,58.581,58.6311,58.5058,58.5559,11149.0
2018-07-16 11:00:00,70.15,70.24,70.14,70.21,8474.0,58.581,58.6561,58.5726,58.6311,8474.0
2018-07-16 11:30:00,70.2,70.29,70.11,70.29,11200.0,58.6227,58.6979,58.5476,58.6979,11200.0
2018-07-16 12:00:00,70.26,70.45,70.18,70.36,13769.0,58.6728,58.8315,58.606,58.7563,13769.0
2018-07-16 12:30:00,70.35,70.43,70.3,70.4,11131.0,58.748,58.8148,58.7062,58.7897,11131.0
2018-07-16 13:00:00,70.39,70.54,70.38,70.44,12015.0,58.7814,58.9067,58.773,58.8231,12015.0
2018-07-16 13:30:00,70.45,70.47,70.27,70.3,8407.0,58.8315,58.8482,58.6812,58.7062,8407.0
2018-07-16 14:00:00,70.3,70.43,70.25,70.42,11595.0,58.7062,58.8148,58.6645,58.8064,11595.0
2018-07-16 14:30:00,70.43,70.55,70.38,70.39,21293.0,58.8148,58.915,58.773,58.7814,21293.0
2018-07-16 15:00:00,70.43,70.5,70.38,70.43,12477.0,58.8148,58.8733,58.773,58.8148,12477.0
2018-07-16 15:30:00,70.42,70.56,70.38,70.55,60539.0,58.8064,58.9234,58.773,58.915,60539.0
2018-07-17 09:30:00,70.71,70.79,70.36,70.48,20121.0,59.0486,59.1154,58.7563,58.8566,20121.0
2018-07-17 10:00:00,70.53,70.69,70.46,70.69,11275.0,58.8983,59.0319,58.8399,59.0319,11275.0
2018-07-17 10:30:00,70.73,70.83,70.6,70.71,6336.0,59.0653,59.1488,58.9568,59.0486,6336.0
2018-07-17 11:00:00,70.71,70.81,70.65,70.74,9054.0,59.0486,59.1321,58.9985,59.0737,9054.0
2018-07-17 11:30:00,70.76,70.78,70.58,70.58,6992.0,59.0904,59.1071,58.9401,58.9401,6992.0
2018-07-17 12:00:00,70.59,70.71,70.57,70.65,12878.0,58.9484,59.0486,58.9317,58.9985,12878.0
2018-07-17 12:30:00,70.61,70.69,70.58,70.67,10626.0,58.9651,59.0319,58.9401,59.0152,10626.0
2018-07-17 13:00:00,70.68,70.69,70.55,70.56,11258.0,59.0236,59.0319,58.915,58.9234,11258.0
2018-07-17 13:30:00,70.57,70.66,70.57,70.62,11435.0,58.9317,59.0069,58.9317,58.9735,11435.0
2018-07-17 14:00:00,70.61,70.62,70.57,70.57,10843.0,58.9651,58.9735,58.9317,58.9317,10843.0
2018-07-17 14:30:00,70.57,70.57,70.45,70.51,9219.0,58.9317,58.9317,58.8315,58.8816,9219.0
2018-07-17 15:00:00,70.52,70.68,70.52,70.68,11679.0,58.89,59.0236,58.89,59.0236,11679.0
2018-07-17 15:30:00,70.7,70.73,70.47,70.57,46728.0,59.0403,59.0653,58.8482,58.9317,46728.0
2018-07-18 09:30:00,70.59,70.99,70.52,70.72,21007.0,58.9484,59.2824,58.89,59.057,21007.0
2018-07-18 10:00:00,70.71,70.78,70.65,70.77,7780.0,59.0486,59.1071,58.9985,59.0987,7780.0
2018-07-18 10:30:00,70.76,71.0,70.75,71.0,9571.0,59.0904,59.2908,59.082,59.2908,9571.0
2018-07-18 11:00:00,71.0,71.07,70.89,70.99,13552.0,59.2908,59.3493,59.1989,59.2824,13552.0
2018-07-18 11:30:00,70.99,71.33,70.99,71.19,11237.0,59.2824,59.5664,59.2824,59.4495,11237.0
2018-07-18 12:00:00,71.22,71.47,71.21,71.47,13887.0,59.4745,59.6833,59.4662,59.6833,13887.0
2018-07-18 12:30:00,71.45,71.45,71.21,71.25,11238.0,59.6666,59.6666,59.4662,59.4996,11238.0
2018-07-18 13:00:00,71.23,71.26,71.12,71.2,6700.0,59.4829,59.5079,59.391,59.4578,6700.0
2018-07-18 13:30:00,71.21,71.29,71.19,71.21,7640.0,59.4662,59.533,59.4495,59.4662,7640.0
2018-07-18 14:00:00,71.21,71.28,71.13,71.22,17650.0,59.4662,59.5246,59.3994,59.4745,17650.0
2018-07-18 14:30:00,71.21,71.32,71.21,71.29,19568.0,59.4662,59.558,59.4662,59.533,19568.0
2018-07-18 15:00:00,71.29,71.29,71.14,71.21,18020.0,59.533,59.533,59.4077,59.4662,18020.0
2018-07-18 15:30:00,71.2,71.32,71.18,71.29,52107.0,59.4578,59.558,59.4411,59.533,52107.0
2018-07-19 09:30:00,71.18,71.32,70.65,70.65,18998.0,59.4411,59.558,58.9985,58.9985,18998.0
2018-07-19 10:00:00,70.63,70.77,70.26,70.28,14716.0,58.9818,59.0987,58.6728,58.6895,14716.0
2018-07-19 10:30:00,70.31,70.53,70.26,70.37,26686.0,58.7146,58.8983,58.6728,58.7647,26686.0
2018-07-19 11:00:00,70.37,70.63,70.3,70.45,12451.0,58.7647,58.9818,58.7062,58.8315,12451.0
2018-07-19 11:30:00,70.46,70.57,70.39,70.56,22482.0,58.8399,58.9317,58.7814,58.9234,22482.0
2018-07-19 12:00:00,70.55,70.62,70.36,70.42,8500.0,58.915,58.9735,58.7563,58.8064,8500.0
2018-07-19 12:30:00,70.4,70.5,70.37,70.46,17344.0,58.7897,58.8733,58.7647,58.8399,17344.0
2018-07-19 13:00:00,70.49,70.58,70.43,70.49,10872.0,58.8649,58.9401,58.8148,58.8649,10872.0
2018-07-19 13:30:00,70.45,70.51,70.4,70.51,8175.0,58.8315,58.8816,58.7897,58.8816,8175.0
2018-07-19 14:00:00,70.51,70.62,70.5,70.6,21988.0,58.8816,58.9735,58.8733,58.9568,21988.0
2018-07-19 14:30:00,70.61,70.61,70.38,70.44,14446.0,58.9651,58.9651,58.773,58.8231,14446.0
2018-07-19 15:00:00,70.44,70.5,70.35,70.42,20243.0,58.8231,58.8733,58.748,58.8064,20243.0
2018-07-19 15:30:00,70.41,70.44,70.15,70.3,103598.0,58.7981,58.8231,58.581,58.7062,103598.0
2018-07-20 09:30:00,69.97,70.19,69.83,70.12,44831.0,58.4307,58.6144,58.3137,58.5559,44831.0
2018-07-20 10:00:00,70.15,70.51,70.09,70.43,17742.0,58.581,58.8816,58.5309,58.8148,17742.0
2018-07-20 10:30:00,70.44,70.49,70.12,70.18,22950.0,58.8231,58.8649,58.5559,58.606,22950.0
2018-07-20 11:00:00,70.19,70.48,70.19,70.35,18807.0,58.6144,58.8566,58.6144,58.748,18807.0
2018-07-20 11:30:00,70.37,70.39,70.23,70.31,19344.0,58.7647,58.7814,58.6478,58.7146,19344.0
2018-07-20 12:00:00,70.32,70.43,70.3,70.43,16961.0,58.7229,58.8148,58.7062,58.8148,16961.0
2018-07-20 12:30:00,70.44,70.54,70.4,70.54,12730.0,58.8231,58.9067,58.7897,58.9067,12730.0
2018-07-20 13:00:00,70.52,70.55,70.45,70.55,13155.0,58.89,58.915,58.8315,58.915,13155.0
2018-07-20 13:30:00,70.53,70.8,70.53,70.78,17532.0,58.8983,59.1238,58.8983,59.1071,17532.0
2018-07-20 14:00:00,70.81,70.82,70.55,70.57,14833.0,59.1321,59.1405,58.915,58.9317,14833.0
2018-07-20 14:30:00,70.55,70.65,70.48,70.62,13872.0,58.915,58.9985,58.8566,58.9735,13872.0
2018-07-20 15:00:00,70.63,70.73,70.6,70.62,20451.0,58.9818,59.0653,58.9568,58.9735,20451.0
2018-07-20 15:30:00,70.61,70.8,70.61,70.69,41685.0,58.9651,59.1238,58.9651,59.0319,41685.0
2018-07-23 09:30:00,70.85,70.98,70.37,70.89,15353.0,59.1655,59.2741,58.7647,59.1989,15353.0
2018-07-23 10:00:00,70.9,70.91,70.55,70.56,24161.0,59.2073,59.2156,58.915,58.9234,24161.0
2018-07-23 10:30:00,70.57,70.59,70.48,70.49,9702.0,58.9317,58.9484,58.8566,58.8649,9702.0
2018-07-23 11:00:00,70.5,70.88,70.47,70.78,14293.0,58.8733,59.1906,58.8482,59.1071,14293.0
2018-07-23 11:30:00,70.78,70.81,70.7,70.73,7799.0,59.1071,59.1321,59.0403,59.0653,7799.0
2018-07-23 12:00:00,70.73,70.93,70.73,70.92,10587.0,59.0653,59.2323,59.0653,59.224,10587.0
2018-07-23 12:30:00,70.94,71.07,70.92,70.95,13839.0,59.2407,59.3493,59.224,59.249,13839.0
2018-07-23 13:00:00,70.95,70.96,70.85,70.94,11898.0,59.249,59.2574,59.1655,59.2407,11898.0
2018-07-23 13:30:00,70.97,71.03,70.91,71.02,14137.0,59.2657,59.3158,59.2156,59.3075,14137.0
2018-07-23 14:00:00,71.01,71.02,70.75,70.75,24265.0,59.2991,59.3075,59.082,59.082,24265.0
2018-07-23 14:30:00,70.75,70.93,70.69,70.89,17763.0,59.082,59.2323,59.0319,59.1989,17763.0
2018-07-23 15:00:00,70.88,70.95,70.81,70.84,23211.0,59.1906,59.249,59.1321,59.1572,23211.0
2018-07-23 15:30:00,70.84,70.99,70.83,70.88,53842.0,59.1572,59.2824,59.1488,59.1906,53842.0
2018-07-24 09:30:00,71.14,71.25,70.82,71.1,28170.0,59.4077,59.4996,59.1405,59.3743,28170.0
2018-07-24 10:00:00,71.11,71.21,70.98,71.06,16470.0,59.3827,59.4662,59.2741,59.3409,16470.0
2018-07-24 10:30:00,71.06,71.11,70.87,70.99,14571.0,59.3409,59.3827,59.1822,59.2824,14571.0
2018-07-24 11:00:00,71.01,71.02,70.87,70.98,10873.0,59.2991,59.3075,59.1822,59.2741,10873.0
2018-07-24 11:30:00,70.96,71.01,70.9,70.93,14969.0,59.2574,59.2991,59.2073,59.2323,14969.0
2018-07-24 12:00:00,70.95,70.97,70.79,70.91,19857.0,59.249,59.2657,59.1154,59.2156,19857.0
2018-07-24 12:30:00,70.9,71.12,70.88,71.1,21073.0,59.2073,59.391,59.1906,59.3743,21073.0
2018-07-24 13:00:00,71.09,71.12,70.91,70.93,20608.0,59.366,59.391,59.2156,59.2323,20608.0
2018-07-24 13:30:00,70.96,70.96,70.75,70.75,14050.0,59.2574,59.2574,59.082,59.082,14050.0
2018-07-24 14:00:00,70.75,70.75,70.54,70.54,19100.0,59.082,59.082,58.9067,58.9067,19100.0
2018-07-24 14:30:00,70.53,70.63,70.4,70.47,21167.0,58.8983,58.9818,58.7897,58.8482,21167.0
2018-07-24 15:00:00,70.47,70.6,70.44,70.58,21143.0,58.8482,58.9568,58.8231,58.9401,21143.0
2018-07-24 15:30:00,70.58,70.87,70.56,70.73,112445.0,58.9401,59.1822,58.9234,59.0653,112445.0
2018-07-25 09:30:00,70.74,71.48,70.08,70.32,38962.0,59.0737,59.6916,58.5225,58.7229,38962.0
2018-07-25 10:00:00,70.35,70.69,70.23,70.38,27301.0,58.748,59.0319,58.6478,58.773,27301.0
2018-07-25 10:30:00,70.35,70.61,70.25,70.52,18393.0,58.748,58.9651,58.6645,58.89,18393.0
2018-07-25 11:00:00,70.55,70.6,70.29,70.3,19808.0,58.915,58.9568,58.6979,58.7062,19808.0
2018-07-25 11:30:00,70.31,70.58,70.31,70.58,14515.0,58.7146,58.9401,58.7146,58.9401,14515.0
2018-07-25 12:00:00,70.67,70.88,70.64,70.75,14233.0,59.0152,59.1906,58.9902,59.082,14233.0
2018-07-25 12:30:00,70.73,70.81,70.61,70.78,16442.0,59.0653,59.1321,58.9651,59.1071,16442.0
2018-07-25 13:00:00,70.78,70.78,70.55,70.61,14483.0,59.1071,59.1071,58.915,58.9651,14483.0
2018-07-25 13:30:00,70.63,70.9,70.54,70.9,16594.0,58.9818,59.2073,58.9067,59.2073,16594.0
2018-07-25 14:00:00,70.89,71.06,70.82,70.83,29203.0,59.1989,59.3409,59.1405,59.1488,29203.0
2018-07-25 14:30:00,70.83,71.0,70.83,70.85,22304.0,59.1488,59.2908,59.1488,59.1655,22304.0
2018-07-25 15:00:00,70.86,71.03,70.86,71.02,23826.0,59.1739,59.3158,59.1739,59.3075,23826.0
2018-07-25 15:30:00,71.03,71.33,70.95,71.31,96514.0,59.3158,59.5664,59.249,59.5497,96514.0
2018-07-26 09:30:00,71.44,72.32,70.55,72.05,42992.0,59.6582,60.3931,58.915,60.1676,42992.0
2018-07-26 10:00:00,72.0,72.0,71.53,71.71,29670.0,60.1259,60.1259,59.7334,59.8837,29670.0
2018-07-26 10:30:00,71.72,71.89,71.7,71.88,14024.0,59.8921,60.034,59.8754,60.0257,14024.0
2018-07-26 11:00:00,71.86,72.22,71.86,72.17,31951.0,60.009,60.3096,60.009,60.2678,31951.0
2018-07-26 11:30:00,72.18,72.46,72.18,72.45,26992.0,60.2762,60.51,60.2762,60.5017,26992.0
2018-07-26 12:00:00,72.45,72.55,72.09,72.3,38710.0,60.5017,60.5852,60.201,60.3764,38710.0
2018-07-26 12:30:00,72.3,72.31,72.16,72.29,20725.0,60.3764,60.3848,60.2595,60.3681,20725.0
2018-07-26 13:00:00,72.28,72.35,72.23,72.31,27402.0,60.3597,60.4182,60.3179,60.3848,27402.0
2018-07-26 13:30:00,72.31,72.31,72.1,72.17,30286.0,60.3848,60.3848,60.2094,60.2678,30286.0
2018-07-26 14:00:00,72.14,72.26,72.0,72.26,27538.0,60.2428,60.343,60.1259,60.343,27538.0
2018-07-26 14:30:00,72.25,72.32,72.16,72.23,29057.0,60.3346,60.3931,60.2595,60.3179,29057.0
2018-07-26 15:00:00,72.21,72.31,72.14,72.2,46640.0,60.3012,60.3848,60.2428,60.2929,46640.0
2018-07-26 15:30:00,72.19,72.46,72.19,72.28,88459.0,60.2845,60.51,60.2845,60.3597,88459.0
2018-07-27 09:30:00,75.0,77.01,74.0,75.59,138908.0,62.6311,64.3096,61.796,63.1238,138908.0
2018-07-27 10:00:00,75.59,76.01,74.83,74.92,138689.0,63.1238,63.4746,62.4892,62.5643,138689.0
2018-07-27 10:30:00,74.95,75.68,74.79,75.16,98451.0,62.5894,63.199,62.4558,62.7647,98451.0
2018-07-27 11:00:00,75.17,75.18,74.96,75.0,63687.0,62.7731,62.7814,62.5977,62.6311,63687.0
2018-07-27 11:30:00,74.95,75.1,74.66,75.08,47152.0,62.5894,62.7146,62.3472,62.6979,47152.0
2018-07-27 12:00:00,75.06,75.06,74.42,74.51,53308.0,62.6812,62.6812,62.1468,62.2219,53308.0
2018-07-27 12:30:00,74.5,74.5,73.86,73.94,48960.0,62.2136,62.2136,61.6791,61.7459,48960.0
2018-07-27 13:00:00,73.94,74.27,73.84,74.25,38243.0,61.7459,62.0215,61.6624,62.0048,38243.0
2018-07-27 13:30:00,74.27,74.54,74.2,74.31,42017.0,62.0215,62.247,61.9631,62.0549,42017.0
2018-07-27 14:00:00,74.32,74.56,74.32,74.47,30429.0,62.0633,62.2637,62.0633,62.1885,30429.0
2018-07-27 14:30:00,74.47,74.88,74.46,74.85,43312.0,62.1885,62.5309,62.1802,62.5059,43312.0
2018-07-27 15:00:00,74.83,74.84,74.68,74.73,51209.0,62.4892,62.4975,62.3639,62.4056,51209.0
2018-07-27 15:30:00,74.74,74.75,73.94,74.47,212008.0,62.414,62.4224,61.7459,62.1885,212008.0
2018-07-30 09:30:00,74.56,75.67,74.47,75.52,42787.0,62.2637,63.1906,62.1885,63.0654,42787.0
2018-07-30 10:00:00,75.52,75.71,75.17,75.62,30881.0,63.0654,63.224,62.7731,63.1489,30881.0
2018-07-30 10:30:00,75.64,75.66,75.35,75.59,31899.0,63.1656,63.1823,62.9234,63.1238,31899.0
2018-07-30 11:00:00,75.58,75.83,75.49,75.65,35987.0,63.1155,63.3242,63.0403,63.1739,35987.0
2018-07-30 11:30:00,75.66,75.76,75.55,75.64,22496.0,63.1823,63.2658,63.0904,63.1656,22496.0
2018-07-30 12:00:00,75.63,75.63,75.47,75.54,22895.0,63.1572,63.1572,63.0236,63.0821,22895.0
2018-07-30 12:30:00,75.57,75.76,75.49,75.75,22465.0,63.1071,63.2658,63.0403,63.2574,22465.0
2018-07-30 13:00:00,75.75,76.01,75.67,75.97,24995.0,63.2574,63.4746,63.1906,63.4412,24995.0
2018-07-30 13:30:00,75.98,76.1,75.89,75.9,21631.0,63.4495,63.5497,63.3743,63.3827,21631.0
2018-07-30 14:00:00,75.96,75.96,75.52,75.56,28184.0,63.4328,63.4328,63.0654,63.0988,28184.0
2018-07-30 14:30:00,75.58,75.62,75.44,75.49,49613.0,63.1155,63.1489,62.9986,63.0403,49613.0
2018-07-30 15:00:00,75.51,75.53,75.28,75.35,45117.0,63.057,63.0737,62.8649,62.9234,45117.0
2018-07-30 15:30:00,75.38,75.46,75.23,75.41,115928.0,62.9485,63.0153,62.8232,62.9735,115928.0
2018-07-31 09:30:00,75.79,76.0,74.86,75.22,29301.0,63.2908,63.4662,62.5142,62.8148,29301.0
2018-07-31 10:00:00,75.19,75.56,75.05,75.45,25456.0,62.7898,63.0988,62.6729,63.0069,25456.0
2018-07-31 10:30:00,75.47,75.5,75.23,75.25,18577.0,63.0236,63.0487,62.8232,62.8399,18577.0
2018-07-31 11:00:00,75.35,75.51,75.2,75.31,35849.0,62.9234,63.057,62.7981,62.89,35849.0
2018-07-31 11:30:00,75.33,75.43,75.09,75.28,20586.0,62.9067,62.9902,62.7063,62.8649,20586.0
2018-07-31 12:00:00,75.27,75.29,75.08,75.29,17421.0,62.8566,62.8733,62.6979,62.8733,17421.0
2018-07-31 12:30:00,75.25,75.38,75.18,75.18,28648.0,62.8399,62.9485,62.7814,62.7814,28648.0
2018-07-31 13:00:00,75.19,75.39,75.19,75.25,24563.0,62.7898,62.9568,62.7898,62.8399,24563.0
2018-07-31 13:30:00,75.25,75.63,75.25,75.63,24587.0,62.8399,63.1572,62.8399,63.1572,24587.0
2018-07-31 14:00:00,75.61,75.61,75.25,75.34,30974.0,63.1405,63.1405,62.8399,62.915,30974.0
2018-07-31 14:30:00,75.3,75.44,75.27,75.42,29854.0,62.8816,62.9986,62.8566,62.9819,29854.0
2018-07-31 15:00:00,75.4,75.57,75.32,75.53,41977.0,62.9652,63.1071,62.8983,63.0737,41977.0
2018-07-31 15:30:00,75.53,75.73,75.46,75.68,201275.0,63.0737,63.2407,63.0153,63.199,201275.0
2018-08-01 09:30:00,75.59,76.08,75.2,75.36,62096.0,63.1238,63.533,62.7981,62.9318,62096.0
2018-08-01 10:00:00,75.36,75.39,74.97,75.12,46428.0,62.9318,62.9568,62.6061,62.7313,46428.0
2018-08-01 10:30:00,75.15,75.55,75.12,75.27,55269.0,62.7564,63.0904,62.7313,62.8566,55269.0
2018-08-01 11:00:00,75.36,75.4,75.18,75.29,15092.0,62.9318,62.9652,62.7814,62.8733,15092.0
2018-08-01 11:30:00,75.25,75.26,74.99,75.16,11368.0,62.8399,62.8482,62.6228,62.7647,11368.0
2018-08-01 12:00:00,75.16,75.17,74.9,75.04,13832.0,62.7647,62.7731,62.5476,62.6645,13832.0
2018-08-01 12:30:00,75.05,75.09,74.95,75.07,13159.0,62.6729,62.7063,62.5894,62.6896,13159.0
2018-08-01 13:00:00,75.08,75.21,75.05,75.05,19110.0,62.6979,62.8065,62.6729,62.6729,19110.0
2018-08-01 13:30:00,75.05,75.34,75.04,75.29,14609.0,62.6729,62.915,62.6645,62.8733,14609.0
2018-08-01 14:00:00,75.32,75.48,75.28,75.3,19438.0,62.8983,63.032,62.8649,62.8816,19438.0
2018-08-01 14:30:00,75.31,75.53,75.25,75.45,22760.0,62.89,63.0737,62.8399,63.0069,22760.0
2018-08-01 15:00:00,75.46,75.53,75.38,75.43,18847.0,63.0153,63.0737,62.9485,62.9902,18847.0
2018-08-01 15:30:00,75.47,75.5,75.21,75.25,71418.0,63.0236,63.0487,62.8065,62.8399,71418.0
2018-08-02 09:30:00,75.0,75.12,74.28,74.89,32171.0,62.6311,62.7313,62.0299,62.5393,32171.0
2018-08-02 10:00:00,74.89,75.15,74.86,74.9,37652.0,62.5393,62.7564,62.5142,62.5476,37652.0
2018-08-02 10:30:00,74.98,75.07,74.67,74.87,19588.0,62.6144,62.6896,62.3555,62.5226,19588.0
2018-08-02 11:00:00,74.91,75.37,74.91,75.18,14562.0,62.556,62.9401,62.556,62.7814,14562.0
2018-08-02 11:30:00,75.18,75.38,75.12,75.27,10079.0,62.7814,62.9485,62.7313,62.8566,10079.0
2018-08-02 12:00:00,75.33,75.59,75.33,75.54,9014.0,62.9067,63.1238,62.9067,63.0821,9014.0
2018-08-02 12:30:00,75.52,75.61,75.48,75.5,9774.0,63.0654,63.1405,63.032,63.0487,9774.0
2018-08-02 13:00:00,75.51,75.52,75.36,75.36,10424.0,63.057,63.0654,62.9318,62.9318,10424.0
2018-08-02 13:30:00,75.4,75.49,75.3,75.36,9016.0,62.9652,63.0403,62.8816,62.9318,9016.0
2018-08-02 14:00:00,75.33,75.44,75.28,75.38,8777.0,62.9067,62.9986,62.8649,62.9485,8777.0
2018-08-02 14:30:00,75.39,75.48,75.36,75.45,11675.0,62.9568,63.032,62.9318,63.0069,11675.0
2018-08-02 15:00:00,75.45,75.51,75.31,75.37,17823.0,63.0069,63.057,62.89,62.9401,17823.0
2018-08-02 15:30:00,75.36,75.36,75.19,75.25,58696.0,62.9318,62.9318,62.7898,62.8399,58696.0
2018-08-03 09:30:00,75.29,75.29,75.01,75.04,25534.0,62.8733,62.8733,62.6395,62.6645,25534.0
2018-08-03 10:00:00,75.08,75.22,74.92,75.15,7514.0,62.6979,62.8148,62.5643,62.7564,7514.0
2018-08-03 10:30:00,75.09,75.17,74.94,74.94,8429.0,62.7063,62.7731,62.581,62.581,8429.0
2018-08-03 11:00:00,74.96,75.02,74.9,75.0,37453.0,62.5977,62.6478,62.5476,62.6311,37453.0
2018-08-03 11:30:00,74.97,75.25,74.97,75.21,9006.0,62.6061,62.8399,62.6061,62.8065,9006.0
2018-08-03 12:00:00,75.23,75.36,75.21,75.28,7569.0,62.8232,62.9318,62.8065,62.8649,7569.0
2018-08-03 12:30:00,75.29,75.3,75.18,75.22,9445.0,62.8733,62.8816,62.7814,62.8148,9445.0
2018-08-03 13:00:00,75.21,75.43,75.21,75.43,7244.0,62.8065,62.9902,62.8065,62.9902,7244.0
2018-08-03 13:30:00,75.43,75.43,75.15,75.22,11074.0,62.9902,62.9902,62.7564,62.8148,11074.0
2018-08-03 14:00:00,75.22,75.45,75.19,75.39,14391.0,62.8148,63.0069,62.7898,62.9568,14391.0
2018-08-03 14:30:00,75.4,75.46,75.33,75.39,11081.0,62.9652,63.0153,62.9067,62.9568,11081.0
2018-08-03 15:00:00,75.37,75.5,75.35,75.41,9409.0,62.9401,63.0487,62.9234,62.9735,9409.0
2018-08-03 15:30:00,75.38,75.6,75.36,75.54,31657.0,62.9485,63.1322,62.9318,63.0821,31657.0
2018-08-06 09:30:00,75.53,75.77,75.4,75.68,15664.0,63.0737,63.2741,62.9652,63.199,15664.0
2018-08-06 10:00:00,75.7,75.86,75.62,75.7,7955.0,63.2157,63.3493,63.1489,63.2157,7955.0
2018-08-06 10:30:00,75.71,75.88,75.71,75.87,8766.0,63.224,63.366,63.224,63.3576,8766.0
2018-08-06 11:00:00,75.95,75.97,75.76,75.8,13379.0,63.4244,63.4412,63.2658,63.2992,13379.0
2018-08-06 11:30:00,75.8,75.94,75.75,75.86,8600.0,63.2992,63.4161,63.2574,63.3493,8600.0
2018-08-06 12:00:00,75.83,76.0,75.82,76.0,7919.0,63.3242,63.4662,63.3159,63.4662,7919.0
2018-08-06 12:30:00,76.07,76.26,75.98,75.98,11573.0,63.5247,63.6833,63.4495,63.4495,11573.0
2018-08-06 13:00:00,75.94,75.98,75.78,75.78,11715.0,63.4161,63.4495,63.2825,63.2825,11715.0
2018-08-06 13:30:00,75.79,75.83,75.74,75.78,15643.0,63.2908,63.3242,63.2491,63.2825,15643.0
2018-08-06 14:00:00,75.8,75.91,75.74,75.91,6757.0,63.2992,63.391,63.2491,63.391,6757.0
2018-08-06 14:30:00,75.87,75.88,75.79,75.79,11731.0,63.3576,63.366,63.2908,63.2908,11731.0
2018-08-06 15:00:00,75.79,75.88,75.79,75.87,17962.0,63.2908,63.366,63.2908,63.3576,17962.0
2018-08-06 15:30:00,75.88,76.03,75.8,75.96,80587.0,63.366,63.4913,63.2992,63.4328,80587.0
2018-08-07 09:30:00,75.0,75.53,74.88,75.25,46560.0,62.6311,63.0737,62.5309,62.8399,46560.0
2018-08-07 10:00:00,75.22,75.49,75.14,75.26,12858.0,62.8148,63.0403,62.748,62.8482,12858.0
2018-08-07 10:30:00,75.27,75.61,75.27,75.45,31918.0,62.8566,63.1405,62.8566,63.0069,31918.0
2018-08-07 11:00:00,75.43,75.46,75.31,75.36,18863.0,62.9902,63.0153,62.89,62.9318,18863.0
2018-08-07 11:30:00,75.35,75.44,75.24,75.27,9141.0,62.9234,62.9986,62.8315,62.8566,9141.0
2018-08-07 12:00:00,75.26,75.29,75.18,75.18,7398.0,62.8482,62.8733,62.7814,62.7814,7398.0
2018-08-07 12:30:00,75.15,75.17,75.08,75.13,10950.0,62.7564,62.7731,62.6979,62.7397,10950.0
2018-08-07 13:00:00,75.14,75.22,75.1,75.19,10382.0,62.748,62.8148,62.7146,62.7898,10382.0
2018-08-07 13:30:00,75.2,75.2,75.12,75.13,7992.0,62.7981,62.7981,62.7313,62.7397,7992.0
2018-08-07 14:00:00,75.14,75.15,75.03,75.13,12117.0,62.748,62.7564,62.6562,62.7397,12117.0
2018-08-07 14:30:00,75.1,75.11,74.94,74.99,32005.0,62.7146,62.723,62.581,62.6228,32005.0
2018-08-07 15:00:00,74.99,75.25,74.98,75.22,35733.0,62.6228,62.8399,62.6144,62.8148,35733.0
2018-08-07 15:30:00,75.23,75.26,75.0,75.05,114439.0,62.8232,62.8482,62.6311,62.6729,114439.0
2018-08-08 09:30:00,75.1,75.1,74.38,74.94,18446.0,62.7146,62.7146,62.1134,62.581,18446.0
2018-08-08 10:00:00,74.94,75.04,74.87,74.94,10581.0,62.581,62.6645,62.5226,62.581,10581.0
2018-08-08 10:30:00,74.96,75.01,74.84,74.96,7314.0,62.5977,62.6395,62.4975,62.5977,7314.0
2018-08-08 11:00:00,74.98,75.23,74.97,75.23,6558.0,62.6144,62.8232,62.6061,62.8232,6558.0
2018-08-08 11:30:00,75.27,75.27,75.13,75.17,4637.0,62.8566,62.8566,62.7397,62.7731,4637.0
2018-08-08 12:00:00,75.16,75.2,75.06,75.09,6086.0,62.7647,62.7981,62.6812,62.7063,6086.0
2018-08-08 12:30:00,75.05,75.12,74.98,74.98,14146.0,62.6729,62.7313,62.6144,62.6144,14146.0
2018-08-08 13:00:00,74.99,75.07,74.95,75.01,6407.0,62.6228,62.6896,62.5894,62.6395,6407.0
2018-08-08 13:30:00,75.05,75.16,75.01,75.14,7451.0,62.6729,62.7647,62.6395,62.748,7451.0
2018-08-08 14:00:00,75.12,75.21,75.12,75.12,8960.0,62.7313,62.8065,62.7313,62.7313,8960.0
2018-08-08 14:30:00,75.15,75.15,75.0,75.0,9587.0,62.7564,62.7564,62.6311,62.6311,9587.0
2018-08-08 15:00:00,75.03,75.12,75.01,75.09,7618.0,62.6562,62.7313,62.6395,62.7063,7618.0
2018-08-08 15:30:00,75.07,75.13,74.98,75.08,49281.0,62.6896,62.7397,62.6144,62.6979,49281.0
2018-08-09 09:30:00,75.21,75.5,75.07,75.42,15364.0,62.8065,63.0487,62.6896,62.9819,15364.0
2018-08-09 10:00:00,75.41,75.48,75.25,75.33,9877.0,62.9735,63.032,62.8399,62.9067,9877.0
2018-08-09 10:30:00,75.29,75.33,75.09,75.21,16608.0,62.8733,62.9067,62.7063,62.8065,16608.0
2018-08-09 11:00:00,75.3,75.38,75.28,75.36,7524.0,62.8816,62.9485,62.8649,62.9318,7524.0
2018-08-09 11:30:00,75.33,75.34,75.15,75.23,7781.0,62.9067,62.915,62.7564,62.8232,7781.0
2018-08-09 12:00:00,75.24,75.27,75.19,75.19,6017.0,62.8315,62.8566,62.7898,62.7898,6017.0
2018-08-09 12:30:00,75.19,75.42,75.19,75.32,16245.0,62.7898,62.9819,62.7898,62.8983,16245.0
2018-08-09 13:00:00,75.31,75.36,75.29,75.33,10028.0,62.89,62.9318,62.8733,62.9067,10028.0
2018-08-09 13:30:00,75.33,75.36,75.26,75.27,10903.0,62.9067,62.9318,62.8482,62.8566,10903.0
2018-08-09 14:00:00,75.27,75.28,75.18,75.19,15333.0,62.8566,62.8649,62.7814,62.7898,15333.0
2018-08-09 14:30:00,75.2,75.21,75.05,75.05,17264.0,62.7981,62.8065,62.6729,62.6729,17264.0
2018-08-09 15:00:00,75.05,75.12,75.03,75.08,23987.0,62.6729,62.7313,62.6562,62.6979,23987.0
2018-08-09 15:30:00,75.09,75.09,74.85,75.0,59337.0,62.7063,62.7063,62.5059,62.6311,59337.0
2018-08-10 09:30:00,74.43,74.71,74.03,74.11,34149.0,62.1551,62.3889,61.8211,61.8879,34149.0
2018-08-10 10:00:00,74.09,74.21,73.89,73.93,16407.0,61.8712,61.9714,61.7042,61.7376,16407.0
2018-08-10 10:30:00,73.95,74.24,73.89,74.19,20420.0,61.7543,61.9965,61.7042,61.9547,20420.0
2018-08-10 11:00:00,74.18,74.31,74.07,74.27,16637.0,61.9464,62.0549,61.8545,62.0215,16637.0
2018-08-10 11:30:00,74.28,74.38,74.27,74.35,6999.0,62.0299,62.1134,62.0215,62.0883,6999.0
2018-08-10 12:00:00,74.29,74.35,74.27,74.29,10053.0,62.0382,62.0883,62.0215,62.0382,10053.0
2018-08-10 12:30:00,74.33,74.41,74.26,74.41,10096.0,62.0716,62.1384,62.0132,62.1384,10096.0
2018-08-10 13:00:00,74.42,74.51,74.36,74.37,8413.0,62.1468,62.2219,62.0967,62.105,8413.0
2018-08-10 13:30:00,74.31,74.37,74.26,74.31,5807.0,62.0549,62.105,62.0132,62.0549,5807.0
2018-08-10 14:00:00,74.32,74.41,74.26,74.27,12233.0,62.0633,62.1384,62.0132,62.0215,12233.0
2018-08-10 14:30:00,74.28,74.39,74.24,74.25,43915.0,62.0299,62.1217,61.9965,62.0048,43915.0
2018-08-10 15:00:00,74.25,74.57,74.21,74.54,9537.0,62.0048,62.272,61.9714,62.247,9537.0
2018-08-10 15:30:00,74.53,74.55,74.35,74.39,50260.0,62.2386,62.2553,62.0883,62.1217,50260.0
2018-08-13 09:30:00,74.43,74.62,74.1,74.55,16504.0,62.1551,62.3138,61.8795,62.2553,16504.0
2018-08-13 10:00:00,74.54,74.64,74.15,74.3,35803.0,62.247,62.3305,61.9213,62.0466,35803.0
2018-08-13 10:30:00,74.33,74.38,74.22,74.24,17488.0,62.0716,62.1134,61.9798,61.9965,17488.0
2018-08-13 11:00:00,74.27,74.28,74.02,74.06,10212.0,62.0215,62.0299,61.8127,61.8461,10212.0
2018-08-13 11:30:00,74.06,74.16,73.95,73.97,10716.0,61.8461,61.9297,61.7543,61.771,10716.0
2018-08-13 12:00:00,73.91,73.93,73.74,73.77,10704.0,61.7209,61.7376,61.5789,61.604,10704.0
2018-08-13 12:30:00,73.78,73.78,73.66,73.66,10790.0,61.6123,61.6123,61.5121,61.5121,10790.0
2018-08-13 13:00:00,73.67,73.87,73.59,73.84,15904.0,61.5205,61.6875,61.4537,61.6624,15904.0
2018-08-13 13:30:00,73.85,73.89,73.74,73.8,9061.0,61.6708,61.7042,61.5789,61.629,9061.0
2018-08-13 14:00:00,73.81,73.95,73.77,73.95,14318.0,61.6374,61.7543,61.604,61.7543,14318.0
2018-08-13 14:30:00,73.95,74.0,73.8,73.84,13855.0,61.7543,61.796,61.629,61.6624,13855.0
2018-08-13 15:00:00,73.84,73.95,73.78,73.78,15547.0,61.6624,61.7543,61.6123,61.6123,15547.0
2018-08-13 15:30:00,73.78,73.84,73.66,73.73,50201.0,61.6123,61.6624,61.5121,61.5706,50201.0
2018-08-14 09:30:00,73.82,74.59,73.64,73.92,17437.0,61.6457,62.2887,61.4954,61.7292,17437.0
2018-08-14 10:00:00,73.9,74.06,73.86,74.03,7482.0,61.7125,61.8461,61.6791,61.8211,7482.0
2018-08-14 10:30:00,74.05,74.05,73.75,73.81,8713.0,61.8378,61.8378,61.5873,61.6374,8713.0
2018-08-14 11:00:00,73.83,74.03,73.82,73.96,9312.0,61.6541,61.8211,61.6457,61.7626,9312.0
2018-08-14 11:30:00,73.95,74.02,73.88,73.88,6900.0,61.7543,61.8127,61.6958,61.6958,6900.0
2018-08-14 12:00:00,73.87,74.02,73.86,74.02,6833.0,61.6875,61.8127,61.6791,61.8127,6833.0
2018-08-14 12:30:00,74.01,74.06,73.97,73.99,6007.0,61.8044,61.8461,61.771,61.7877,6007.0
2018-08-14 13:00:00,73.99,74.06,73.96,74.01,5205.0,61.7877,61.8461,61.7626,61.8044,5205.0
2018-08-14 13:30:00,74.01,74.42,74.01,74.39,16543.0,61.8044,62.1468,61.8044,62.1217,16543.0
2018-08-14 14:00:00,74.44,74.46,74.29,74.29,8876.0,62.1635,62.1802,62.0382,62.0382,8876.0
2018-08-14 14:30:00,74.36,74.44,74.28,74.32,15517.0,62.0967,62.1635,62.0299,62.0633,15517.0
2018-08-14 15:00:00,74.32,74.32,74.22,74.3,12663.0,62.0633,62.0633,61.9798,62.0466,12663.0
2018-08-14 15:30:00,74.26,74.37,74.17,74.31,70865.0,62.0132,62.105,61.938,62.0549,70865.0
2018-08-15 09:30:00,73.9,74.65,73.72,74.19,16225.0,61.7125,62.3388,61.5622,61.9547,16225.0
2018-08-15 10:00:00,74.19,74.43,74.18,74.35,5528.0,61.9547,62.1551,61.9464,62.0883,5528.0
2018-08-15 10:30:00,74.35,74.4,74.07,74.12,9479.0,62.0883,62.1301,61.8545,61.8962,9479.0
2018-08-15 11:00:00,74.17,74.53,74.13,74.5,7836.0,61.938,62.2386,61.9046,62.2136,7836.0
2018-08-15 11:30:00,74.52,74.6,74.47,74.47,5379.0,62.2303,62.2971,62.1885,62.1885,5379.0
2018-08-15 12:00:00,74.49,74.64,74.48,74.63,3478.0,62.2052,62.3305,62.1969,62.3221,3478.0
2018-08-15 12:30:00,74.61,74.67,74.57,74.62,5826.0,62.3054,62.3555,62.272,62.3138,5826.0
2018-08-15 13:00:00,74.64,74.66,74.49,74.49,5537.0,62.3305,62.3472,62.2052,62.2052,5537.0
2018-08-15 13:30:00,74.45,74.45,74.32,74.35,6929.0,62.1718,62.1718,62.0633,62.0883,6929.0
2018-08-15 14:00:00,74.32,74.41,74.3,74.34,7527.0,62.0633,62.1384,62.0466,62.08,7527.0
2018-08-15 14:30:00,74.3,74.47,74.24,74.47,8145.0,62.0466,62.1885,61.9965,62.1885,8145.0
2018-08-15 15:00:00,74.47,74.53,74.36,74.39,6998.0,62.1885,62.2386,62.0967,62.1217,6998.0
2018-08-15 15:30:00,74.42,74.59,74.37,74.47,34962.0,62.1468,62.2887,62.105,62.1885,34962.0
2018-08-16 09:30:00,74.68,75.27,74.68,75.27,14046.0,62.3639,62.8566,62.3639,62.8566,14046.0
2018-08-16 10:00:00,75.25,75.26,75.12,75.22,9119.0,62.8399,62.8482,62.7313,62.8148,9119.0
2018-08-16 10:30:00,75.24,75.39,75.24,75.35,6931.0,62.8315,62.9568,62.8315,62.9234,6931.0
2018-08-16 11:00:00,75.38,75.51,75.36,75.51,7116.0,62.9485,63.057,62.9318,63.057,7116.0
2018-08-16 11:30:00,75.52,75.57,75.45,75.51,6916.0,63.0654,63.1071,63.0069,63.057,6916.0
2018-08-16 12:00:00,75.52,75.77,75.48,75.7,10377.0,63.0654,63.2741,63.032,63.2157,10377.0
2018-08-16 12:30:00,75.71,75.71,75.44,75.46,6952.0,63.224,63.224,62.9986,63.0153,6952.0
2018-08-16 13:00:00,75.46,75.5,75.29,75.37,14601.0,63.0153,63.0487,62.8733,62.9401,14601.0
2018-08-16 13:30:00,75.38,75.42,75.31,75.36,8258.0,62.9485,62.9819,62.89,62.9318,8258.0
2018-08-16 14:00:00,75.36,75.42,75.3,75.33,9444.0,62.9318,62.9819,62.8816,62.9067,9444.0
2018-08-16 14:30:00,75.34,75.34,75.23,75.26,7695.0,62.915,62.915,62.8232,62.8482,7695.0
2018-08-16 15:00:00,75.23,75.28,75.17,75.28,9064.0,62.8232,62.8649,62.7731,62.8649,9064.0
2018-08-16 15:30:00,75.31,75.33,75.16,75.29,54399.0,62.89,62.9067,62.7647,62.8733,54399.0
2018-08-17 09:30:00,75.38,75.78,75.31,75.63,26244.0,62.9485,63.2825,62.89,63.1572,26244.0
2018-08-17 10:00:00,75.66,75.71,75.52,75.54,6133.0,63.1823,63.224,63.0654,63.0821,6133.0
2018-08-17 10:30:00,75.53,75.63,75.48,75.54,6369.0,63.0737,63.1572,63.032,63.0821,6369.0
2018-08-17 11:00:00,75.5,75.57,75.47,75.52,3233.0,63.0487,63.1071,63.0236,63.0654,3233.0
2018-08-17 11:30:00,75.48,75.51,75.45,75.49,4533.0,63.032,63.057,63.0069,63.0403,4533.0
2018-08-17 12:00:00,75.48,75.62,75.46,75.61,5040.0,63.032,63.1489,63.0153,63.1405,5040.0
2018-08-17 12:30:00,75.6,75.65,75.57,75.62,7044.0,63.1322,63.1739,63.1071,63.1489,7044.0
2018-08-17 13:00:00,75.59,75.87,75.57,75.67,30083.0,63.1238,63.3576,63.1071,63.1906,30083.0
2018-08-17 13:30:00,75.67,75.82,75.67,75.76,7785.0,63.1906,63.3159,63.1906,63.2658,7785.0
2018-08-17 14:00:00,75.76,75.9,75.74,75.87,7436.0,63.2658,63.3827,63.2491,63.3576,7436.0
2018-08-17 14:30:00,75.9,75.91,75.79,75.82,9157.0,63.3827,63.391,63.2908,63.3159,9157.0
2018-08-17 15:00:00,75.8,75.81,75.65,75.81,17049.0,63.2992,63.3075,63.1739,63.3075,17049.0
2018-08-17 15:30:00,75.8,75.81,75.69,75.74,28165.0,63.2992,63.3075,63.2073,63.2491,28165.0
2018-08-20 09:30:00,75.95,76.15,75.74,76.15,12949.0,63.4244,63.5915,63.2491,63.5915,12949.0
2018-08-20 10:00:00,76.1,76.34,76.1,76.18,7037.0,63.5497,63.7501,63.5497,63.6165,7037.0
2018-08-20 10:30:00,76.21,76.29,76.1,76.2,14494.0,63.6416,63.7084,63.5497,63.6332,14494.0
2018-08-20 11:00:00,76.18,76.29,76.16,76.16,7879.0,63.6165,63.7084,63.5998,63.5998,7879.0
2018-08-20 11:30:00,76.18,76.28,76.16,76.18,8517.0,63.6165,63.7,63.5998,63.6165,8517.0
2018-08-20 12:00:00,76.2,76.36,76.19,76.27,6939.0,63.6332,63.7668,63.6249,63.6917,6939.0
2018-08-20 12:30:00,76.26,76.34,76.22,76.23,10527.0,63.6833,63.7501,63.6499,63.6583,10527.0
2018-08-20 13:00:00,76.23,76.24,76.17,76.2,5034.0,63.6583,63.6666,63.6082,63.6332,5034.0
2018-08-20 13:30:00,76.18,76.28,76.18,76.19,21368.0,63.6165,63.7,63.6165,63.6249,21368.0
2018-08-20 14:00:00,76.16,76.17,76.1,76.11,10285.0,63.5998,63.6082,63.5497,63.5581,10285.0
2018-08-20 14:30:00,76.14,76.15,76.02,76.09,9328.0,63.5831,63.5915,63.4829,63.5414,9328.0
2018-08-20 15:00:00,76.09,76.17,76.09,76.13,14784.0,63.5414,63.6082,63.5414,63.5748,14784.0
2018-08-20 15:30:00,76.12,76.47,76.11,76.12,115080.0,63.5664,63.8587,63.5581,63.5664,115080.0
2018-08-21 09:30:00,76.15,76.4,76.15,76.28,5693.0,63.5915,63.8002,63.5915,63.7,5693.0
2018-08-21 10:00:00,76.31,76.31,76.13,76.28,6895.0,63.7251,63.7251,63.5748,63.7,6895.0
2018-08-21 10:30:00,76.27,76.29,76.17,76.29,6700.0,63.6917,63.7084,63.6082,63.7084,6700.0
2018-08-21 11:00:00,76.27,76.28,76.03,76.17,10976.0,63.6917,63.7,63.4913,63.6082,10976.0
2018-08-21 11:30:00,76.13,76.25,76.11,76.23,3700.0,63.5748,63.675,63.5581,63.6583,3700.0
2018-08-21 12:00:00,76.23,76.41,76.23,76.37,5510.0,63.6583,63.8086,63.6583,63.7752,5510.0
2018-08-21 12:30:00,76.42,76.42,76.35,76.35,5241.0,63.8169,63.8169,63.7585,63.7585,5241.0
2018-08-21 13:00:00,76.4,76.4,76.33,76.37,5274.0,63.8002,63.8002,63.7418,63.7752,5274.0
2018-08-21 13:30:00,76.35,76.49,76.35,76.48,7030.0,63.7585,63.8754,63.7585,63.867,7030.0
2018-08-21 14:00:00,76.48,76.49,76.41,76.45,7025.0,63.867,63.8754,63.8086,63.842,7025.0
2018-08-21 14:30:00,76.44,76.5,76.42,76.46,8492.0,63.8336,63.8837,63.8169,63.8503,8492.0
2018-08-21 15:00:00,76.48,76.53,76.45,76.47,10025.0,63.867,63.9088,63.842,63.8587,10025.0
2018-08-21 15:30:00,76.48,76.5,76.36,76.44,40419.0,63.867,63.8837,63.7668,63.8336,40419.0
2018-08-22 09:30:00,76.42,76.42,75.87,76.09,18271.0,63.8169,63.8169,63.3576,63.5414,18271.0
2018-08-22 10:00:00,76.05,76.36,76.03,76.06,24428.0,63.508,63.7668,63.4913,63.5163,24428.0
2018-08-22 10:30:00,76.04,76.46,76.0,76.46,17029.0,63.4996,63.8503,63.4662,63.8503,17029.0
2018-08-22 11:00:00,76.44,76.49,76.32,76.32,11100.0,63.8336,63.8754,63.7334,63.7334,11100.0
2018-08-22 11:30:00,76.28,76.28,76.18,76.18,4691.0,63.7,63.7,63.6165,63.6165,4691.0
2018-08-22 12:00:00,76.17,76.21,76.07,76.07,5291.0,63.6082,63.6416,63.5247,63.5247,5291.0
2018-08-22 12:30:00,76.07,76.16,76.07,76.1,4433.0,63.5247,63.5998,63.5247,63.5497,4433.0
2018-08-22 13:00:00,76.13,76.21,76.13,76.19,4795.0,63.5748,63.6416,63.5748,63.6249,4795.0
2018-08-22 13:30:00,76.2,76.2,76.13,76.16,9681.0,63.6332,63.6332,63.5748,63.5998,9681.0
2018-08-22 14:00:00,76.18,76.27,76.07,76.09,15462.0,63.6165,63.6917,63.5247,63.5414,15462.0
2018-08-22 14:30:00,76.1,76.11,76.02,76.06,8323.0,63.5497,63.5581,63.4829,63.5163,8323.0
2018-08-22 15:00:00,76.04,76.11,76.01,76.09,8105.0,63.4996,63.5581,63.4746,63.5414,8105.0
2018-08-22 15:30:00,76.07,76.09,75.98,76.03,25259.0,63.5247,63.5414,63.4495,63.4913,25259.0
2018-08-23 09:30:00,68.12,76.18,68.12,75.73,23695.0,56.8858,63.6165,56.8858,63.2407,23695.0
2018-08-23 10:00:00,75.73,76.1,75.67,76.1,10429.0,63.2407,63.5497,63.1906,63.5497,10429.0
2018-08-23 10:30:00,76.09,76.18,76.05,76.09,7176.0,63.5414,63.6165,63.508,63.5414,7176.0
2018-08-23 11:00:00,76.08,76.18,75.98,76.02,12369.0,63.533,63.6165,63.4495,63.4829,12369.0
2018-08-23 11:30:00,76.03,76.06,75.92,75.99,12785.0,63.4913,63.5163,63.3994,63.4579,12785.0
2018-08-23 12:00:00,75.99,76.1,75.99,76.1,3167.0,63.4579,63.5497,63.4579,63.5497,3167.0
2018-08-23 12:30:00,76.08,76.08,75.9,75.94,6703.0,63.533,63.533,63.3827,63.4161,6703.0
2018-08-23 13:00:00,75.94,75.97,75.83,75.93,3768.0,63.4161,63.4412,63.3242,63.4077,3768.0
2018-08-23 13:30:00,75.92,75.92,75.82,75.87,2808.0,63.3994,63.3994,63.3159,63.3576,2808.0
2018-08-23 14:00:00,75.85,75.91,75.85,75.89,7465.0,63.3409,63.391,63.3409,63.3743,7465.0
2018-08-23 14:30:00,75.91,75.96,75.85,75.93,12837.0,63.391,63.4328,63.3409,63.4077,12837.0
2018-08-23 15:00:00,75.95,76.13,75.95,76.12,15608.0,63.4244,63.5748,63.4244,63.5664,15608.0
2018-08-23 15:30:00,76.12,76.17,76.03,76.15,63940.0,63.5664,63.6082,63.4913,63.5915,63940.0
2018-08-24 09:30:00,76.53,76.53,76.11,76.53,18331.0,63.9088,63.9088,63.5581,63.9088,18331.0
2018-08-24 10:00:00,76.48,76.5,76.18,76.23,8909.0,63.867,63.8837,63.6165,63.6583,8909.0
2018-08-24 10:30:00,76.24,76.27,76.12,76.2,10230.0,63.6666,63.6917,63.5664,63.6332,10230.0
2018-08-24 11:00:00,76.19,76.25,76.14,76.24,8107.0,63.6249,63.675,63.5831,63.6666,8107.0
2018-08-24 11:30:00,76.26,76.4,76.24,76.37,8901.0,63.6833,63.8002,63.6666,63.7752,8901.0
2018-08-24 12:00:00,76.4,76.57,76.36,76.52,7114.0,63.8002,63.9422,63.7668,63.9004,7114.0
2018-08-24 12:30:00,76.5,76.52,76.45,76.49,7787.0,63.8837,63.9004,63.842,63.8754,7787.0
2018-08-24 13:00:00,76.49,76.51,76.32,76.36,6478.0,63.8754,63.8921,63.7334,63.7668,6478.0
2018-08-24 13:30:00,76.32,76.34,76.24,76.34,4307.0,63.7334,63.7501,63.6666,63.7501,4307.0
2018-08-24 14:00:00,76.33,76.35,76.26,76.27,7376.0,63.7418,63.7585,63.6833,63.6917,7376.0
2018-08-24 14:30:00,76.3,76.35,76.29,76.34,10858.0,63.7167,63.7585,63.7084,63.7501,10858.0
2018-08-24 15:00:00,76.33,76.47,76.31,76.46,10261.0,63.7418,63.8587,63.7251,63.8503,10261.0
2018-08-24 15:30:00,76.47,76.55,76.43,76.5,27168.0,63.8587,63.9255,63.8253,63.8837,27168.0
2018-08-27 09:30:00,76.8,77.21,76.42,77.08,17485.0,64.1343,64.4767,63.8169,64.3681,17485.0
2018-08-27 10:00:00,77.07,77.1,76.94,76.99,9246.0,64.3597,64.3848,64.2512,64.2929,9246.0
2018-08-27 10:30:00,76.97,76.97,76.81,76.83,12214.0,64.2762,64.2762,64.1426,64.1593,12214.0
2018-08-27 11:00:00,76.85,77.09,76.79,77.08,8889.0,64.176,64.3764,64.1259,64.3681,8889.0
2018-08-27 11:30:00,77.05,77.06,76.95,77.04,7165.0,64.343,64.3514,64.2595,64.3347,7165.0
2018-08-27 12:00:00,77.04,77.04,76.95,76.98,10314.0,64.3347,64.3347,64.2595,64.2846,10314.0
2018-08-27 12:30:00,76.98,77.1,76.98,77.0,7049.0,64.2846,64.3848,64.2846,64.3013,7049.0
2018-08-27 13:00:00,77.0,77.04,76.97,76.99,4200.0,64.3013,64.3347,64.2762,64.2929,4200.0
2018-08-27 13:30:00,76.99,77.04,76.97,77.04,5222.0,64.2929,64.3347,64.2762,64.3347,5222.0
2018-08-27 14:00:00,77.05,77.06,76.78,76.85,27233.0,64.343,64.3514,64.1176,64.176,27233.0
2018-08-27 14:30:00,76.85,76.87,76.73,76.81,12800.0,64.176,64.1927,64.0758,64.1426,12800.0
2018-08-27 15:00:00,76.78,76.84,76.65,76.72,23596.0,64.1176,64.1677,64.009,64.0675,23596.0
2018-08-27 15:30:00,76.71,76.89,76.71,76.85,40274.0,64.0591,64.2094,64.0591,64.176,40274.0
2018-08-28 09:30:00,76.96,77.13,76.82,77.13,17127.0,64.2679,64.4098,64.151,64.4098,17127.0
2018-08-28 10:00:00,77.18,77.18,76.96,76.99,13797.0,64.4516,64.4516,64.2679,64.2929,13797.0
2018-08-28 10:30:00,76.97,77.04,76.9,77.0,10300.0,64.2762,64.3347,64.2178,64.3013,10300.0
2018-08-28 11:00:00,76.99,77.02,76.81,76.87,28900.0,64.2929,64.318,64.1426,64.1927,28900.0
2018-08-28 11:30:00,76.85,76.85,76.67,76.67,28896.0,64.176,64.176,64.0257,64.0257,28896.0
2018-08-28 12:00:00,76.65,76.74,76.61,76.62,14574.0,64.009,64.0842,63.9756,63.984,14574.0
2018-08-28 12:30:00,76.62,76.67,76.58,76.66,25257.0,63.984,64.0257,63.9506,64.0174,25257.0
2018-08-28 13:00:00,76.69,76.76,76.63,76.63,9829.0,64.0424,64.1009,63.9923,63.9923,9829.0
2018-08-28 13:30:00,76.63,76.7,76.62,76.69,7512.0,63.9923,64.0508,63.984,64.0424,7512.0
2018-08-28 14:00:00,76.7,76.81,76.68,76.76,15240.0,64.0508,64.1426,64.0341,64.1009,15240.0
2018-08-28 14:30:00,76.74,76.79,76.71,76.77,11043.0,64.0842,64.1259,64.0591,64.1092,11043.0
2018-08-28 15:00:00,76.77,76.91,76.74,76.86,11069.0,64.1092,64.2261,64.0842,64.1844,11069.0
2018-08-28 15:30:00,76.84,76.85,76.7,76.79,49391.0,64.1677,64.176,64.0508,64.1259,49391.0
2018-08-29 09:30:00,76.82,76.82,76.42,76.7,14003.0,64.151,64.151,63.8169,64.0508,14003.0
2018-08-29 10:00:00,76.68,76.81,76.63,76.75,9106.0,64.0341,64.1426,63.9923,64.0925,9106.0
2018-08-29 10:30:00,76.79,76.81,76.65,76.79,8018.0,64.1259,64.1426,64.009,64.1259,8018.0
2018-08-29 11:00:00,76.77,77.05,76.77,77.05,8945.0,64.1092,64.343,64.1092,64.343,8945.0
2018-08-29 11:30:00,77.07,77.15,77.01,77.15,9878.0,64.3597,64.4265,64.3096,64.4265,9878.0
2018-08-29 12:00:00,77.16,77.27,77.12,77.15,5937.0,64.4349,64.5268,64.4015,64.4265,5937.0
2018-08-29 12:30:00,77.15,77.15,76.82,76.82,14760.0,64.4265,64.4265,64.151,64.151,14760.0
2018-08-29 13:00:00,76.83,76.89,76.79,76.84,10767.0,64.1593,64.2094,64.1259,64.1677,10767.0
2018-08-29 13:30:00,76.84,76.84,76.77,76.82,10779.0,64.1677,64.1677,64.1092,64.151,10779.0
2018-08-29 14:00:00,76.82,76.82,76.71,76.74,12251.0,64.151,64.151,64.0591,64.0842,12251.0
2018-08-29 14:30:00,76.75,76.83,76.66,76.69,14103.0,64.0925,64.1593,64.0174,64.0424,14103.0
2018-08-29 15:00:00,76.7,76.78,76.67,76.76,13955.0,64.0508,64.1176,64.0257,64.1009,13955.0
2018-08-29 15:30:00,76.76,76.86,76.69,76.71,43680.0,64.1009,64.1844,64.0424,64.0591,43680.0
2018-08-30 09:30:00,76.79,76.82,76.47,76.6,16090.0,64.1259,64.151,63.8587,63.9673,16090.0
2018-08-30 10:00:00,76.56,76.57,76.3,76.42,8145.0,63.9338,63.9422,63.7167,63.8169,8145.0
2018-08-30 10:30:00,76.44,76.47,76.15,76.21,17865.0,63.8336,63.8587,63.5915,63.6416,17865.0
2018-08-30 11:00:00,76.25,76.46,76.2,76.38,14332.0,63.675,63.8503,63.6332,63.7835,14332.0
2018-08-30 11:30:00,76.4,76.4,76.23,76.23,11126.0,63.8002,63.8002,63.6583,63.6583,11126.0
2018-08-30 12:00:00,76.24,76.35,76.21,76.34,5420.0,63.6666,63.7585,63.6416,63.7501,5420.0
2018-08-30 12:30:00,76.38,76.48,76.35,76.44,8226.0,63.7835,63.867,63.7585,63.8336,8226.0
2018-08-30 13:00:00,76.47,76.48,76.34,76.41,7779.0,63.8587,63.867,63.7501,63.8086,7779.0
2018-08-30 13:30:00,76.4,76.54,76.4,76.53,5736.0,63.8002,63.9171,63.8002,63.9088,5736.0
2018-08-30 14:00:00,76.51,76.51,76.17,76.3,13908.0,63.8921,63.8921,63.6082,63.7167,13908.0
2018-08-30 14:30:00,76.31,76.43,76.29,76.36,9646.0,63.7251,63.8253,63.7084,63.7668,9646.0
2018-08-30 15:00:00,76.31,76.38,76.27,76.37,7192.0,63.7251,63.7835,63.6917,63.7752,7192.0
2018-08-30 15:30:00,76.36,76.49,76.29,76.32,57910.0,63.7668,63.8754,63.7084,63.7334,57910.0
2018-08-31 09:30:00,76.31,76.31,75.99,76.05,11237.0,63.7251,63.7251,63.4579,63.508,11237.0
2018-08-31 10:00:00,76.03,76.24,75.99,76.11,10607.0,63.4913,63.6666,63.4579,63.5581,10607.0
2018-08-31 10:30:00,76.1,76.23,76.07,76.09,3247.0,63.5497,63.6583,63.5247,63.5414,3247.0
2018-08-31 11:00:00,76.13,76.28,76.12,76.17,9330.0,63.5748,63.7,63.5664,63.6082,9330.0
2018-08-31 11:30:00,76.24,76.33,76.22,76.26,9910.0,63.6666,63.7418,63.6499,63.6833,9910.0
2018-08-31 12:00:00,76.23,76.23,76.09,76.11,6141.0,63.6583,63.6583,63.5414,63.5581,6141.0
2018-08-31 12:30:00,76.11,76.21,76.03,76.21,8274.0,63.5581,63.6416,63.4913,63.6416,8274.0
2018-08-31 13:00:00,76.2,76.25,76.14,76.23,6470.0,63.6332,63.675,63.5831,63.6583,6470.0
2018-08-31 13:30:00,76.21,76.31,76.2,76.31,7510.0,63.6416,63.7251,63.6332,63.7251,7510.0
2018-08-31 14:00:00,76.32,76.42,76.26,76.38,8008.0,63.7334,63.8169,63.6833,63.7835,8008.0
2018-08-31 14:30:00,76.36,76.44,76.36,76.37,10520.0,63.7668,63.8336,63.7668,63.7752,10520.0
2018-08-31 15:00:00,76.4,76.47,76.33,76.33,7897.0,63.8002,63.8587,63.7418,63.7418,7897.0
2018-08-31 15:30:00,76.36,76.88,76.36,76.66,86655.0,63.7668,64.2011,63.7668,64.0174,86655.0
2018-09-04 09:30:00,76.49,76.84,76.4,76.4,25160.0,63.8754,64.1677,63.8002,63.8002,25160.0
2018-09-04 10:00:00,76.46,76.83,76.46,76.78,8507.0,63.8503,64.1593,63.8503,64.1176,8507.0
2018-09-04 10:30:00,76.8,77.01,76.69,76.98,15765.0,64.1343,64.3096,64.0424,64.2846,15765.0
2018-09-04 11:00:00,76.97,76.99,76.81,76.85,10512.0,64.2762,64.2929,64.1426,64.176,10512.0
2018-09-04 11:30:00,76.84,76.92,76.8,76.8,9788.0,64.1677,64.2345,64.1343,64.1343,9788.0
2018-09-04 12:00:00,76.78,76.78,76.67,76.75,12202.0,64.1176,64.1176,64.0257,64.0925,12202.0
2018-09-04 12:30:00,76.74,76.85,76.71,76.85,12823.0,64.0842,64.176,64.0591,64.176,12823.0
2018-09-04 13:00:00,76.85,76.99,76.85,76.94,5756.0,64.176,64.2929,64.176,64.2512,5756.0
2018-09-04 13:30:00,76.94,77.15,76.94,77.12,8144.0,64.2512,64.4265,64.2512,64.4015,8144.0
2018-09-04 14:00:00,77.12,77.24,77.1,77.19,5200.0,64.4015,64.5017,64.3848,64.4599,5200.0
2018-09-04 14:30:00,77.21,77.31,77.21,77.27,10811.0,64.4767,64.5602,64.4767,64.5268,10811.0
2018-09-04 15:00:00,77.28,77.28,77.08,77.08,9642.0,64.5351,64.5351,64.3681,64.3681,9642.0
2018-09-04 15:30:00,77.11,77.19,77.05,77.16,35247.0,64.3931,64.4599,64.343,64.4349,35247.0
2018-09-05 09:30:00,76.82,77.53,76.82,77.33,23310.0,64.151,64.7439,64.151,64.5769,23310.0
2018-09-05 10:00:00,77.35,77.5,77.2,77.49,23071.0,64.5936,64.7188,64.4683,64.7105,23071.0
2018-09-05 10:30:00,77.45,77.83,77.39,77.8,9686.0,64.6771,64.9944,64.627,64.9693,9686.0
2018-09-05 11:00:00,77.8,77.81,77.47,77.47,25982.0,64.9693,64.9777,64.6938,64.6938,25982.0
2018-09-05 11:30:00,77.45,77.59,77.45,77.47,7658.0,64.6771,64.794,64.6771,64.6938,7658.0
2018-09-05 12:00:00,77.45,77.54,77.38,77.41,3865.0,64.6771,64.7522,64.6186,64.6437,3865.0
2018-09-05 12:30:00,77.4,77.43,77.2,77.23,9673.0,64.6353,64.6604,64.4683,64.4934,9673.0
2018-09-05 13:00:00,77.23,77.45,77.23,77.43,6761.0,64.4934,64.6771,64.4934,64.6604,6761.0
2018-09-05 13:30:00,77.43,77.45,77.29,77.33,6366.0,64.6604,64.6771,64.5435,64.5769,6366.0
2018-09-05 14:00:00,77.33,77.37,77.29,77.37,8896.0,64.5769,64.6103,64.5435,64.6103,8896.0
2018-09-05 14:30:00,77.37,77.37,77.26,77.33,10165.0,64.6103,64.6103,64.5184,64.5769,10165.0
2018-09-05 15:00:00,77.35,77.43,77.29,77.4,76604.0,64.5936,64.6604,64.5435,64.6353,76604.0
2018-09-05 15:30:00,77.42,77.49,77.31,77.46,46190.0,64.652,64.7105,64.5602,64.6854,46190.0
2018-09-06 09:30:00,77.53,77.66,77.19,77.36,9974.0,64.7439,64.8524,64.4599,64.6019,9974.0
2018-09-06 10:00:00,77.34,77.47,77.25,77.47,4310.0,64.5852,64.6938,64.5101,64.6938,4310.0
2018-09-06 10:30:00,77.44,77.47,77.29,77.46,5873.0,64.6687,64.6938,64.5435,64.6854,5873.0
2018-09-06 11:00:00,77.4,77.57,77.37,77.48,9059.0,64.6353,64.7773,64.6103,64.7021,9059.0
2018-09-06 11:30:00,77.49,77.7,77.44,77.63,19828.0,64.7105,64.8858,64.6687,64.8274,19828.0
2018-09-06 12:00:00,77.62,77.69,77.56,77.66,4100.0,64.819,64.8775,64.7689,64.8524,4100.0
2018-09-06 12:30:00,77.67,77.82,77.64,77.74,7069.0,64.8608,64.9861,64.8357,64.9192,7069.0
2018-09-06 13:00:00,77.77,77.81,77.72,77.77,4799.0,64.9443,64.9777,64.9025,64.9443,4799.0
2018-09-06 13:30:00,77.76,77.85,77.74,77.78,6979.0,64.9359,65.0111,64.9192,64.9526,6979.0
2018-09-06 14:00:00,77.77,77.87,77.76,77.83,8577.0,64.9443,65.0278,64.9359,64.9944,8577.0
2018-09-06 14:30:00,77.82,77.97,77.82,77.88,9514.0,64.9861,65.1113,64.9861,65.0362,9514.0
2018-09-06 15:00:00,77.88,77.99,77.8,77.82,16374.0,65.0362,65.128,64.9693,64.9861,16374.0
2018-09-06 15:30:00,77.85,77.85,77.62,77.64,36770.0,65.0111,65.0111,64.819,64.8357,36770.0
2018-09-07 09:30:00,77.71,77.89,77.34,77.34,12360.0,64.8942,65.0445,64.5852,64.5852,12360.0
2018-09-07 10:00:00,77.3,77.71,77.29,77.52,12186.0,64.5518,64.8942,64.5435,64.7355,12186.0
2018-09-07 10:30:00,77.53,77.56,77.24,77.31,8246.0,64.7439,64.7689,64.5017,64.5602,8246.0
2018-09-07 11:00:00,77.32,77.45,77.32,77.45,6148.0,64.5685,64.6771,64.5685,64.6771,6148.0
2018-09-07 11:30:00,77.45,77.54,77.43,77.45,6550.0,64.6771,64.7522,64.6604,64.6771,6550.0
2018-09-07 12:00:00,77.47,77.56,77.35,77.38,8557.0,64.6938,64.7689,64.5936,64.6186,8557.0
2018-09-07 12:30:00,77.39,77.44,77.23,77.28,7610.0,64.627,64.6687,64.4934,64.5351,7610.0
2018-09-07 13:00:00,77.28,77.28,77.21,77.27,7095.0,64.5351,64.5351,64.4767,64.5268,7095.0
2018-09-07 13:30:00,77.27,77.29,77.12,77.13,8605.0,64.5268,64.5435,64.4015,64.4098,8605.0
2018-09-07 14:00:00,77.1,77.18,77.04,77.18,15037.0,64.3848,64.4516,64.3347,64.4516,15037.0
2018-09-07 14:30:00,77.18,77.34,77.16,77.33,12073.0,64.4516,64.5852,64.4349,64.5769,12073.0
2018-09-07 15:00:00,77.32,77.37,77.21,77.29,24195.0,64.5685,64.6103,64.4767,64.5435,24195.0
2018-09-07 15:30:00,77.27,77.27,77.03,77.18,66078.0,64.5268,64.5268,64.3263,64.4516,66078.0
2018-09-10 09:30:00,77.51,77.54,76.97,77.48,20564.0,64.7272,64.7522,64.2762,64.7021,20564.0
2018-09-10 10:00:00,77.43,77.51,77.3,77.34,18617.0,64.6604,64.7272,64.5518,64.5852,18617.0
2018-09-10 10:30:00,77.31,77.58,77.28,77.53,10916.0,64.5602,64.7856,64.5351,64.7439,10916.0
2018-09-10 11:00:00,77.5,77.51,77.3,77.4,20028.0,64.7188,64.7272,64.5518,64.6353,20028.0
2018-09-10 11:30:00,77.4,77.45,77.3,77.36,13152.0,64.6353,64.6771,64.5518,64.6019,13152.0
2018-09-10 12:00:00,77.39,77.44,77.31,77.31,11173.0,64.627,64.6687,64.5602,64.5602,11173.0
2018-09-10 12:30:00,77.29,77.3,77.03,77.06,8652.0,64.5435,64.5518,64.3263,64.3514,8652.0
2018-09-10 13:00:00,77.05,77.11,77.05,77.1,6099.0,64.343,64.3931,64.343,64.3848,6099.0
2018-09-10 13:30:00,77.1,77.17,77.09,77.16,7354.0,64.3848,64.4432,64.3764,64.4349,7354.0
2018-09-10 14:00:00,77.16,77.27,77.09,77.21,22483.0,64.4349,64.5268,64.3764,64.4767,22483.0
2018-09-10 14:30:00,77.23,77.28,77.18,77.2,8335.0,64.4934,64.5351,64.4516,64.4683,8335.0
2018-09-10 15:00:00,77.19,77.26,77.05,77.08,18743.0,64.4599,64.5184,64.343,64.3681,18743.0
2018-09-10 15:30:00,77.09,77.14,76.96,77.03,48423.0,64.3764,64.4182,64.2679,64.3263,48423.0
2018-09-11 09:30:00,76.98,76.98,76.38,76.64,16755.0,64.2846,64.2846,63.7835,64.0007,16755.0
2018-09-11 10:00:00,76.71,76.76,76.6,76.76,8804.0,64.0591,64.1009,63.9673,64.1009,8804.0
2018-09-11 10:30:00,76.8,76.93,76.71,76.92,9083.0,64.1343,64.2428,64.0591,64.2345,9083.0
2018-09-11 11:00:00,76.92,77.05,76.88,77.03,9311.0,64.2345,64.343,64.2011,64.3263,9311.0
2018-09-11 11:30:00,77.07,77.19,77.05,77.08,11918.0,64.3597,64.4599,64.343,64.3681,11918.0
2018-09-11 12:00:00,77.09,77.17,77.04,77.1,8410.0,64.3764,64.4432,64.3347,64.3848,8410.0
2018-09-11 12:30:00,77.08,77.1,77.01,77.04,9609.0,64.3681,64.3848,64.3096,64.3347,9609.0
2018-09-11 13:00:00,77.07,77.13,77.03,77.07,18527.0,64.3597,64.4098,64.3263,64.3597,18527.0
2018-09-11 13:30:00,77.07,77.1,76.96,76.96,12953.0,64.3597,64.3848,64.2679,64.2679,12953.0
2018-09-11 14:00:00,76.94,76.95,76.72,76.74,36895.0,64.2512,64.2595,64.0675,64.0842,36895.0
2018-09-11 14:30:00,76.77,76.92,76.76,76.81,10903.0,64.1092,64.2345,64.1009,64.1426,10903.0
2018-09-11 15:00:00,76.82,76.93,76.76,76.84,13350.0,64.151,64.2428,64.1009,64.1677,13350.0
2018-09-11 15:30:00,76.85,76.87,76.7,76.8,79929.0,64.176,64.1927,64.0508,64.1343,79929.0
2018-09-12 09:30:00,76.8,76.94,76.48,76.6,11426.0,64.1343,64.2512,63.867,63.9673,11426.0
2018-09-12 10:00:00,76.59,76.68,76.18,76.28,11001.0,63.9589,64.0341,63.6165,63.7,11001.0
2018-09-12 10:30:00,76.31,76.61,76.3,76.31,5859.0,63.7251,63.9756,63.7167,63.7251,5859.0
2018-09-12 11:00:00,76.27,76.69,76.24,76.68,19097.0,63.6917,64.0424,63.6666,64.0341,19097.0
2018-09-12 11:30:00,76.72,76.72,76.33,76.35,6412.0,64.0675,64.0675,63.7418,63.7585,6412.0
2018-09-12 12:00:00,76.37,76.37,76.08,76.1,14550.0,63.7752,63.7752,63.533,63.5497,14550.0
2018-09-12 12:30:00,76.1,76.18,76.08,76.1,8360.0,63.5497,63.6165,63.533,63.5497,8360.0
2018-09-12 13:00:00,76.16,76.2,76.1,76.14,7409.0,63.5998,63.6332,63.5497,63.5831,7409.0
2018-09-12 13:30:00,76.14,76.14,75.91,75.96,10385.0,63.5831,63.5831,63.391,63.4328,10385.0
2018-09-12 14:00:00,75.94,75.94,75.85,75.92,10669.0,63.4161,63.4161,63.3409,63.3994,10669.0
2018-09-12 14:30:00,75.94,76.16,75.94,76.15,13118.0,63.4161,63.5998,63.4161,63.5915,13118.0
2018-09-12 15:00:00,76.15,76.18,76.01,76.18,14300.0,63.5915,63.6165,63.4746,63.6165,14300.0
2018-09-12 15:30:00,76.2,76.22,75.96,75.98,62345.0,63.6332,63.6499,63.4328,63.4495,62345.0
2018-09-13 09:30:00,76.32,76.48,76.1,76.38,14643.0,63.7334,63.867,63.5497,63.7835,14643.0
2018-09-13 10:00:00,76.53,76.56,76.42,76.48,6962.0,63.9088,63.9338,63.8169,63.867,6962.0
2018-09-13 10:30:00,76.48,76.52,76.32,76.32,8999.0,63.867,63.9004,63.7334,63.7334,8999.0
2018-09-13 11:00:00,76.33,76.48,76.28,76.36,11195.0,63.7418,63.867,63.7,63.7668,11195.0
2018-09-13 11:30:00,76.36,76.59,76.36,76.57,11610.0,63.7668,63.9589,63.7668,63.9422,11610.0
2018-09-13 12:00:00,76.59,76.7,76.56,76.6,5831.0,63.9589,64.0508,63.9338,63.9673,5831.0
2018-09-13 12:30:00,76.59,76.59,76.47,76.52,16868.0,63.9589,63.9589,63.8587,63.9004,16868.0
2018-09-13 13:00:00,76.55,76.66,76.55,76.62,8726.0,63.9255,64.0174,63.9255,63.984,8726.0
2018-09-13 13:30:00,76.62,76.74,76.59,76.66,9353.0,63.984,64.0842,63.9589,64.0174,9353.0
2018-09-13 14:00:00,76.68,76.73,76.59,76.67,11676.0,64.0341,64.0758,63.9589,64.0257,11676.0
2018-09-13 14:30:00,76.69,76.75,76.67,76.75,9571.0,64.0424,64.0925,64.0257,64.0925,9571.0
2018-09-13 15:00:00,76.76,76.8,76.7,76.76,13062.0,64.1009,64.1343,64.0508,64.1009,13062.0
2018-09-13 15:30:00,76.75,76.94,76.7,76.89,70392.0,64.0925,64.2512,64.0508,64.2094,70392.0
2018-09-14 09:30:00,76.97,77.32,76.83,76.98,16358.0,64.2762,64.5685,64.1593,64.2846,16358.0
2018-09-14 10:00:00,76.97,77.26,76.96,77.04,5249.0,64.2762,64.5184,64.2679,64.3347,5249.0
2018-09-14 10:30:00,77.1,77.1,76.99,77.1,8450.0,64.3848,64.3848,64.2929,64.3848,8450.0
2018-09-14 11:00:00,77.1,77.34,77.08,77.29,10651.0,64.3848,64.5852,64.3681,64.5435,10651.0
2018-09-14 11:30:00,77.3,77.47,77.3,77.42,8506.0,64.5518,64.6938,64.5518,64.652,8506.0
2018-09-14 12:00:00,77.39,77.43,77.25,77.43,6718.0,64.627,64.6604,64.5101,64.6604,6718.0
2018-09-14 12:30:00,77.42,77.44,77.33,77.39,6991.0,64.652,64.6687,64.5769,64.627,6991.0
2018-09-14 13:00:00,77.37,77.46,77.33,77.46,6028.0,64.6103,64.6854,64.5769,64.6854,6028.0
2018-09-14 13:30:00,77.49,77.49,77.42,77.42,6969.0,64.7105,64.7105,64.652,64.652,6969.0
2018-09-14 14:00:00,77.45,77.58,77.43,77.52,9403.0,64.6771,64.7856,64.6604,64.7355,9403.0
2018-09-14 14:30:00,77.53,77.69,77.51,77.69,5091.0,64.7439,64.8775,64.7272,64.8775,5091.0
2018-09-14 15:00:00,77.67,77.74,77.62,77.73,8474.0,64.8608,64.9192,64.819,64.9109,8474.0
2018-09-14 15:30:00,77.72,77.82,77.69,77.77,50891.0,64.9025,64.9861,64.8775,64.9443,50891.0
2018-09-17 09:30:00,77.9,77.9,77.29,77.39,16101.0,65.0529,65.0529,64.5435,64.627,16101.0
2018-09-17 10:00:00,77.37,77.54,77.28,77.29,7100.0,64.6103,64.7522,64.5351,64.5435,7100.0
2018-09-17 10:30:00,77.27,77.62,77.22,77.59,16026.0,64.5268,64.819,64.485,64.794,16026.0
2018-09-17 11:00:00,77.59,77.79,77.57,77.69,7277.0,64.794,64.961,64.7773,64.8775,7277.0
2018-09-17 11:30:00,77.67,77.75,77.65,77.73,5800.0,64.8608,64.9276,64.8441,64.9109,5800.0
2018-09-17 12:00:00,77.71,77.71,77.62,77.65,4947.0,64.8942,64.8942,64.819,64.8441,4947.0
2018-09-17 12:30:00,77.64,77.68,77.62,77.63,6469.0,64.8357,64.8691,64.819,64.8274,6469.0
2018-09-17 13:00:00,77.62,77.67,77.57,77.67,4530.0,64.819,64.8608,64.7773,64.8608,4530.0
2018-09-17 13:30:00,77.66,77.72,77.62,77.67,7236.0,64.8524,64.9025,64.819,64.8608,7236.0
2018-09-17 14:00:00,77.68,77.76,77.66,77.71,10099.0,64.8691,64.9359,64.8524,64.8942,10099.0
2018-09-17 14:30:00,77.71,77.73,77.57,77.62,8844.0,64.8942,64.9109,64.7773,64.819,8844.0
2018-09-17 15:00:00,77.62,77.73,77.62,77.73,12896.0,64.819,64.9109,64.819,64.9109,12896.0
2018-09-17 15:30:00,77.73,77.88,77.72,77.83,50199.0,64.9109,65.0362,64.9025,64.9944,50199.0
2018-09-18 09:30:00,77.47,77.6,76.94,77.08,19328.0,65.1335,65.2428,64.6879,64.8056,19328.0
2018-09-18 10:00:00,77.09,77.33,77.0,77.25,18562.0,64.814,65.0158,64.7383,64.9485,18562.0
2018-09-18 10:30:00,77.26,77.47,77.24,77.44,6600.0,64.9569,65.1335,64.9401,65.1082,6600.0
2018-09-18 11:00:00,77.49,77.55,77.37,77.4,10049.0,65.1503,65.2007,65.0494,65.0746,10049.0
2018-09-18 11:30:00,77.44,77.6,77.33,77.58,14916.0,65.1082,65.2428,65.0158,65.226,14916.0
2018-09-18 12:00:00,77.59,77.73,77.49,77.5,7612.0,65.2344,65.3521,65.1503,65.1587,7612.0
2018-09-18 12:30:00,77.49,77.65,77.49,77.62,10801.0,65.1503,65.2848,65.1503,65.2596,10801.0
2018-09-18 13:00:00,77.61,77.65,77.56,77.59,3800.0,65.2512,65.2848,65.2091,65.2344,3800.0
2018-09-18 13:30:00,77.62,77.67,77.57,77.65,10956.0,65.2596,65.3016,65.2175,65.2848,10956.0
2018-09-18 14:00:00,77.65,77.83,77.65,77.83,8886.0,65.2848,65.4361,65.2848,65.4361,8886.0
2018-09-18 14:30:00,77.82,77.85,77.78,77.79,14757.0,65.4277,65.453,65.3941,65.4025,14757.0
2018-09-18 15:00:00,77.78,78.0,77.77,77.86,28617.0,65.3941,65.5791,65.3857,65.4614,28617.0
2018-09-18 15:30:00,77.84,78.05,77.8,78.0,108093.0,65.4446,65.6211,65.4109,65.5791,108093.0
2018-09-19 09:30:00,78.18,78.75,77.68,78.58,19271.0,65.7304,66.2096,65.31,66.0667,19271.0
2018-09-19 10:00:00,78.57,78.92,78.54,78.62,24230.0,66.0583,66.3526,66.0331,66.1003,24230.0
2018-09-19 10:30:00,78.59,78.78,78.46,78.63,22130.0,66.0751,66.2349,65.9658,66.1087,22130.0
2018-09-19 11:00:00,78.63,78.97,78.61,78.97,25197.0,66.1087,66.3946,66.0919,66.3946,25197.0
2018-09-19 11:30:00,78.97,78.97,78.77,78.77,31659.0,66.3946,66.3946,66.2265,66.2265,31659.0
2018-09-19 12:00:00,78.78,78.84,78.73,78.75,9982.0,66.2349,66.2853,66.1928,66.2096,9982.0
2018-09-19 12:30:00,78.72,78.8,78.57,78.78,21177.0,66.1844,66.2517,66.0583,66.2349,21177.0
2018-09-19 13:00:00,78.78,78.81,78.69,78.7,10877.0,66.2349,66.2601,66.1592,66.1676,10877.0
2018-09-19 13:30:00,78.7,78.8,78.67,78.74,18737.0,66.1676,66.2517,66.1424,66.2012,18737.0
2018-09-19 14:00:00,78.75,78.86,78.7,78.7,18821.0,66.2096,66.3021,66.1676,66.1676,18821.0
2018-09-19 14:30:00,78.69,78.8,78.65,78.74,11477.0,66.1592,66.2517,66.1256,66.2012,11477.0
2018-09-19 15:00:00,78.74,78.83,78.64,78.65,14364.0,66.2012,66.2769,66.1172,66.1256,14364.0
2018-09-19 15:30:00,78.64,78.74,78.55,78.61,46298.0,66.1172,66.2012,66.0415,66.0919,46298.0
2018-09-20 09:30:00,78.9,79.24,78.57,78.57,30035.0,66.3358,66.6216,66.0583,66.0583,30035.0
2018-09-20 10:00:00,78.53,78.63,78.39,78.5,14126.0,66.0247,66.1087,65.907,65.9995,14126.0
2018-09-20 10:30:00,78.49,78.69,78.48,78.62,10130.0,65.991,66.1592,65.9826,66.1003,10130.0
2018-09-20 11:00:00,78.66,78.66,78.42,78.5,8662.0,66.134,66.134,65.9322,65.9995,8662.0
2018-09-20 11:30:00,78.53,78.66,78.4,78.66,5864.0,66.0247,66.134,65.9154,66.134,5864.0
2018-09-20 12:00:00,78.66,78.72,78.58,78.63,7181.0,66.134,66.1844,66.0667,66.1087,7181.0
2018-09-20 12:30:00,78.59,78.61,78.39,78.57,14371.0,66.0751,66.0919,65.907,66.0583,14371.0
2018-09-20 13:00:00,78.62,78.64,78.48,78.48,7865.0,66.1003,66.1172,65.9826,65.9826,7865.0
2018-09-20 13:30:00,78.49,78.5,78.45,78.47,6204.0,65.991,65.9995,65.9574,65.9742,6204.0
2018-09-20 14:00:00,78.51,78.72,78.48,78.72,8711.0,66.0079,66.1844,65.9826,66.1844,8711.0
2018-09-20 14:30:00,78.71,78.76,78.61,78.66,15562.0,66.176,66.218,66.0919,66.134,15562.0
2018-09-20 15:00:00,78.68,78.91,78.65,78.78,14469.0,66.1508,66.3442,66.1256,66.2349,14469.0
2018-09-20 15:30:00,78.79,79.03,78.78,78.97,94270.0,66.2433,66.4451,66.2349,66.3946,94270.0
2018-09-21 09:30:00,79.25,79.46,78.8,79.31,203172.0,66.63,66.8066,66.2517,66.6805,203172.0
2018-09-21 10:00:00,79.27,79.45,79.23,79.42,16439.0,66.6468,66.7982,66.6132,66.7729,16439.0
2018-09-21 10:30:00,79.36,79.6,79.33,79.46,20510.0,66.7225,66.9243,66.6973,66.8066,20510.0
2018-09-21 11:00:00,79.45,79.55,79.25,79.35,17216.0,66.7982,66.8822,66.63,66.7141,17216.0
2018-09-21 11:30:00,79.41,79.59,79.38,79.58,12833.0,66.7645,66.9159,66.7393,66.9075,12833.0
2018-09-21 12:00:00,79.6,79.66,79.45,79.52,12869.0,66.9243,66.9747,66.7982,66.857,12869.0
2018-09-21 12:30:00,79.52,79.68,79.51,79.63,11951.0,66.857,66.9915,66.8486,66.9495,11951.0
2018-09-21 13:00:00,79.62,79.65,79.51,79.59,11361.0,66.9411,66.9663,66.8486,66.9159,11361.0
2018-09-21 13:30:00,79.58,79.6,79.43,79.52,10333.0,66.9075,66.9243,66.7814,66.857,10333.0
2018-09-21 14:00:00,79.54,79.63,79.46,79.46,23407.0,66.8738,66.9495,66.8066,66.8066,23407.0
2018-09-21 14:30:00,79.48,79.54,79.35,79.43,20381.0,66.8234,66.8738,66.7141,66.7814,20381.0
2018-09-21 15:00:00,79.44,79.5,79.4,79.43,30732.0,66.7898,66.8402,66.7561,66.7814,30732.0
2018-09-21 15:30:00,79.44,79.56,78.88,79.04,197583.0,66.7898,66.8907,66.3189,66.4535,197583.0
2018-09-24 09:30:00,78.79,78.86,78.52,78.62,17045.0,66.2433,66.3021,66.0163,66.1003,17045.0
2018-09-24 10:00:00,78.59,78.59,78.13,78.15,8115.0,66.0751,66.0751,65.6884,65.7052,8115.0
2018-09-24 10:30:00,78.11,78.16,77.86,78.09,13962.0,65.6716,65.7136,65.4614,65.6547,13962.0
2018-09-24 11:00:00,78.03,78.15,77.83,77.89,12013.0,65.6043,65.7052,65.4361,65.4866,12013.0
2018-09-24 11:30:00,77.87,77.97,77.75,77.75,12110.0,65.4698,65.5539,65.3689,65.3689,12110.0
2018-09-24 12:00:00,77.76,77.84,77.68,77.78,13546.0,65.3773,65.4446,65.31,65.3941,13546.0
2018-09-24 12:30:00,77.76,77.76,77.58,77.58,15604.0,65.3773,65.3773,65.226,65.226,15604.0
2018-09-24 13:00:00,77.57,77.65,77.52,77.56,6540.0,65.2175,65.2848,65.1755,65.2091,6540.0
2018-09-24 13:30:00,77.57,77.67,77.5,77.56,9725.0,65.2175,65.3016,65.1587,65.2091,9725.0
2018-09-24 14:00:00,77.52,77.7,77.52,77.66,9887.0,65.1755,65.3268,65.1755,65.2932,9887.0
2018-09-24 14:30:00,77.65,77.68,77.61,77.65,9738.0,65.2848,65.31,65.2512,65.2848,9738.0
2018-09-24 15:00:00,77.66,77.7,77.47,77.48,12034.0,65.2932,65.3268,65.1335,65.1419,12034.0
2018-09-24 15:30:00,77.47,77.51,77.37,77.42,83223.0,65.1335,65.1671,65.0494,65.0914,83223.0
2018-09-25 09:30:00,77.77,77.82,77.46,77.54,13520.0,65.3857,65.4277,65.1251,65.1923,13520.0
2018-09-25 10:00:00,77.37,77.57,77.26,77.56,10546.0,65.0494,65.2175,64.9569,65.2091,10546.0
2018-09-25 10:30:00,77.53,77.63,77.37,77.59,8035.0,65.1839,65.268,65.0494,65.2344,8035.0
2018-09-25 11:00:00,77.54,77.63,77.43,77.63,17427.0,65.1923,65.268,65.0998,65.268,17427.0
2018-09-25 11:30:00,77.61,77.61,77.48,77.48,8753.0,65.2512,65.2512,65.1419,65.1419,8753.0
2018-09-25 12:00:00,77.47,77.49,77.41,77.46,5224.0,65.1335,65.1503,65.083,65.1251,5224.0
2018-09-25 12:30:00,77.45,77.49,77.35,77.36,7491.0,65.1167,65.1503,65.0326,65.041,7491.0
2018-09-25 13:00:00,77.35,77.35,77.22,77.22,7092.0,65.0326,65.0326,64.9233,64.9233,7092.0
2018-09-25 13:30:00,77.2,77.2,77.06,77.11,10487.0,64.9065,64.9065,64.7888,64.8308,10487.0
2018-09-25 14:00:00,77.13,77.2,77.09,77.17,14361.0,64.8476,64.9065,64.814,64.8812,14361.0
2018-09-25 14:30:00,77.16,77.16,77.07,77.12,14182.0,64.8728,64.8728,64.7972,64.8392,14182.0
2018-09-25 15:00:00,77.11,77.24,77.11,77.22,8829.0,64.8308,64.9401,64.8308,64.9233,8829.0
2018-09-25 15:30:00,77.2,77.27,77.18,77.23,37949.0,64.9065,64.9653,64.8897,64.9317,37949.0
2018-09-26 09:30:00,77.43,77.43,77.09,77.15,11618.0,65.0998,65.0998,64.814,64.8644,11618.0
2018-09-26 10:00:00,77.13,77.17,76.92,76.94,5628.0,64.8476,64.8812,64.6711,64.6879,5628.0
2018-09-26 10:30:00,76.93,76.99,76.84,76.95,3868.0,64.6795,64.7299,64.6038,64.6963,3868.0
2018-09-26 11:00:00,76.92,77.13,76.89,77.04,6409.0,64.6711,64.8476,64.6458,64.7719,6409.0
2018-09-26 11:30:00,77.01,77.05,76.95,77.01,4300.0,64.7467,64.7804,64.6963,64.7467,4300.0
2018-09-26 12:00:00,77.08,77.21,77.04,77.18,5215.0,64.8056,64.9149,64.7719,64.8897,5215.0
2018-09-26 12:30:00,77.2,77.2,77.08,77.13,7955.0,64.9065,64.9065,64.8056,64.8476,7955.0
2018-09-26 13:00:00,77.12,77.16,77.01,77.08,4800.0,64.8392,64.8728,64.7467,64.8056,4800.0
2018-09-26 13:30:00,77.09,77.21,77.07,77.16,6000.0,64.814,64.9149,64.7972,64.8728,6000.0
2018-09-26 14:00:00,77.2,77.34,77.09,77.21,12130.0,64.9065,65.0242,64.814,64.9149,12130.0
2018-09-26 14:30:00,77.23,77.24,77.04,77.08,10954.0,64.9317,64.9401,64.7719,64.8056,10954.0
2018-09-26 15:00:00,77.03,77.05,76.91,76.93,14930.0,64.7635,64.7804,64.6626,64.6795,14930.0
2018-09-26 15:30:00,76.92,76.94,76.48,76.63,64264.0,64.6711,64.6879,64.3011,64.4272,64264.0
2018-09-27 09:30:00,76.79,76.81,76.44,76.46,10634.0,64.5618,64.5786,64.2675,64.2843,10634.0
2018-09-27 10:00:00,76.45,76.66,76.41,76.64,16688.0,64.2759,64.4525,64.2423,64.4356,16688.0
2018-09-27 10:30:00,76.59,76.73,76.57,76.6,4142.0,64.3936,64.5113,64.3768,64.402,4142.0
2018-09-27 11:00:00,76.63,76.67,76.57,76.6,3311.0,64.4272,64.4609,64.3768,64.402,3311.0
2018-09-27 11:30:00,76.57,76.69,76.57,76.69,2282.0,64.3768,64.4777,64.3768,64.4777,2282.0
2018-09-27 12:00:00,76.73,76.88,76.7,76.82,4818.0,64.5113,64.6374,64.4861,64.587,4818.0
2018-09-27 12:30:00,76.88,77.01,76.88,76.96,5766.0,64.6374,64.7467,64.6374,64.7047,5766.0
2018-09-27 13:00:00,76.89,76.91,76.78,76.79,2010.0,64.6458,64.6626,64.5533,64.5618,2010.0
2018-09-27 13:30:00,76.83,76.86,76.78,76.79,4098.0,64.5954,64.6206,64.5533,64.5618,4098.0
2018-09-27 14:00:00,76.79,76.79,76.61,76.73,10227.0,64.5618,64.5618,64.4104,64.5113,10227.0
2018-09-27 14:30:00,76.73,76.76,76.58,76.58,11908.0,64.5113,64.5365,64.3852,64.3852,11908.0
2018-09-27 15:00:00,76.59,76.67,76.54,76.55,11328.0,64.3936,64.4609,64.3516,64.36,11328.0
2018-09-27 15:30:00,76.56,76.62,76.44,76.53,49843.0,64.3684,64.4188,64.2675,64.3432,49843.0
2018-09-28 09:30:00,76.26,76.33,76.08,76.23,10619.0,64.1162,64.175,63.9648,64.0909,10619.0
2018-09-28 10:00:00,76.23,76.29,76.2,76.24,6205.0,64.0909,64.1414,64.0657,64.0993,6205.0
2018-09-28 10:30:00,76.27,76.38,76.2,76.3,4285.0,64.1246,64.217,64.0657,64.1498,4285.0
2018-09-28 11:00:00,76.33,76.57,76.33,76.53,6500.0,64.175,64.3768,64.175,64.3432,6500.0
2018-09-28 11:30:00,76.55,76.69,76.55,76.59,3696.0,64.36,64.4777,64.36,64.3936,3696.0
2018-09-28 12:00:00,76.59,76.78,76.58,76.76,10358.0,64.3936,64.5533,64.3852,64.5365,10358.0
2018-09-28 12:30:00,76.76,76.83,76.69,76.71,9677.0,64.5365,64.5954,64.4777,64.4945,9677.0
2018-09-28 13:00:00,76.7,76.77,76.65,76.73,10470.0,64.4861,64.5449,64.4441,64.5113,10470.0
2018-09-28 13:30:00,76.75,76.86,76.69,76.69,8530.0,64.5281,64.6206,64.4777,64.4777,8530.0
2018-09-28 14:00:00,76.7,76.89,76.67,76.87,23749.0,64.4861,64.6458,64.4609,64.629,23749.0
2018-09-28 14:30:00,76.88,76.9,76.77,76.78,14878.0,64.6374,64.6542,64.5449,64.5533,14878.0
2018-09-28 15:00:00,76.78,76.8,76.7,76.78,23568.0,64.5533,64.5702,64.4861,64.5533,23568.0
2018-09-28 15:30:00,76.78,76.82,76.6,76.81,127225.0,64.5533,64.587,64.402,64.5786,127225.0
2018-10-01 09:30:00,77.11,77.22,76.54,77.02,34958.0,64.8308,64.9233,64.3516,64.7551,34958.0
2018-10-01 10:00:00,77.03,77.09,76.97,77.02,6815.0,64.7635,64.814,64.7131,64.7551,6815.0
2018-10-01 10:30:00,77.02,77.06,76.64,76.67,13929.0,64.7551,64.7888,64.4356,64.4609,13929.0
2018-10-01 11:00:00,76.67,76.72,76.27,76.33,23557.0,64.4609,64.5029,64.1246,64.175,23557.0
2018-10-01 11:30:00,76.3,76.36,76.02,76.03,21866.0,64.1498,64.2002,63.9144,63.9228,21866.0
2018-10-01 12:00:00,76.03,76.07,75.58,75.62,18957.0,63.9228,63.9564,63.5444,63.5781,18957.0
2018-10-01 12:30:00,75.6,75.62,75.38,75.5,22223.0,63.5613,63.5781,63.3763,63.4772,22223.0
2018-10-01 13:00:00,75.48,75.67,75.48,75.67,10589.0,63.4604,63.6201,63.4604,63.6201,10589.0
2018-10-01 13:30:00,75.66,75.67,75.47,75.47,10635.0,63.6117,63.6201,63.452,63.452,10635.0
2018-10-01 14:00:00,75.46,75.56,75.38,75.56,13046.0,63.4435,63.5276,63.3763,63.5276,13046.0
2018-10-01 14:30:00,75.58,75.58,75.33,75.37,15523.0,63.5444,63.5444,63.3343,63.3679,15523.0
2018-10-01 15:00:00,75.41,75.42,75.23,75.29,20959.0,63.4015,63.4099,63.2502,63.3006,20959.0
2018-10-01 15:30:00,75.28,75.38,75.13,75.36,63778.0,63.2922,63.3763,63.1661,63.3595,63778.0
2018-10-02 09:30:00,75.38,75.73,75.03,75.38,33889.0,63.3763,63.6706,63.082,63.3763,33889.0
2018-10-02 10:00:00,75.29,75.6,75.22,75.28,9324.0,63.3006,63.5613,63.2418,63.2922,9324.0
2018-10-02 10:30:00,75.37,75.57,75.26,75.47,13956.0,63.3679,63.536,63.2754,63.452,13956.0
2018-10-02 11:00:00,75.51,75.66,75.48,75.48,10163.0,63.4856,63.6117,63.4604,63.4604,10163.0
2018-10-02 11:30:00,75.45,75.7,75.44,75.66,10719.0,63.4351,63.6453,63.4267,63.6117,10719.0
2018-10-02 12:00:00,75.65,75.7,75.49,75.56,10168.0,63.6033,63.6453,63.4688,63.5276,10168.0
2018-10-02 12:30:00,75.59,75.69,75.53,75.63,11903.0,63.5528,63.6369,63.5024,63.5865,11903.0
2018-10-02 13:00:00,75.61,75.78,75.61,75.69,7856.0,63.5697,63.7126,63.5697,63.6369,7856.0
2018-10-02 13:30:00,75.71,75.87,75.67,75.87,25903.0,63.6537,63.7883,63.6201,63.7883,25903.0
2018-10-02 14:00:00,75.87,75.97,75.85,75.91,12135.0,63.7883,63.8723,63.7714,63.8219,12135.0
2018-10-02 14:30:00,75.9,75.99,75.82,75.91,8465.0,63.8135,63.8892,63.7462,63.8219,8465.0
2018-10-02 15:00:00,75.88,75.91,75.8,75.88,13135.0,63.7967,63.8219,63.7294,63.7967,13135.0
2018-10-02 15:30:00,75.89,76.12,75.89,76.08,58353.0,63.8051,63.9984,63.8051,63.9648,58353.0
2018-10-03 09:30:00,76.47,76.47,75.71,75.71,22724.0,64.2927,64.2927,63.6537,63.6537,22724.0
2018-10-03 10:00:00,75.63,75.87,75.58,75.83,19091.0,63.5865,63.7883,63.5444,63.7546,19091.0
2018-10-03 10:30:00,75.83,76.05,75.78,76.05,17070.0,63.7546,63.9396,63.7126,63.9396,17070.0
2018-10-03 11:00:00,76.06,76.06,75.87,76.02,25151.0,63.948,63.948,63.7883,63.9144,25151.0
2018-10-03 11:30:00,75.99,76.35,75.97,76.25,21697.0,63.8892,64.1918,63.8723,64.1077,21697.0
2018-10-03 12:00:00,76.24,76.29,76.06,76.2,14680.0,64.0993,64.1414,63.948,64.0657,14680.0
2018-10-03 12:30:00,76.22,76.34,76.17,76.3,24107.0,64.0825,64.1834,64.0405,64.1498,24107.0
2018-10-03 13:00:00,76.27,76.43,76.17,76.26,16971.0,64.1246,64.2591,64.0405,64.1162,16971.0
2018-10-03 13:30:00,76.26,76.32,76.19,76.24,15338.0,64.1162,64.1666,64.0573,64.0993,15338.0
2018-10-03 14:00:00,76.27,76.39,76.21,76.21,22002.0,64.1246,64.2255,64.0741,64.0741,22002.0
2018-10-03 14:30:00,76.21,76.24,75.83,75.96,21481.0,64.0741,64.0993,63.7546,63.8639,21481.0
2018-10-03 15:00:00,75.98,75.99,75.83,75.97,25836.0,63.8807,63.8892,63.7546,63.8723,25836.0
2018-10-03 15:30:00,75.99,76.03,75.82,75.86,65699.0,63.8892,63.9228,63.7462,63.7799,65699.0
2018-10-04 09:30:00,75.93,76.46,75.75,76.28,13878.0,63.8387,64.2843,63.6874,64.133,13878.0
2018-10-04 10:00:00,76.26,76.51,76.15,76.48,11386.0,64.1162,64.3263,64.0237,64.3011,11386.0
2018-10-04 10:30:00,76.39,76.46,76.26,76.41,9339.0,64.2255,64.2843,64.1162,64.2423,9339.0
2018-10-04 11:00:00,76.42,76.49,76.23,76.4,7180.0,64.2507,64.3095,64.0909,64.2339,7180.0
2018-10-04 11:30:00,76.41,76.46,76.32,76.32,7670.0,64.2423,64.2843,64.1666,64.1666,7670.0
2018-10-04 12:00:00,76.26,76.3,76.17,76.22,9487.0,64.1162,64.1498,64.0405,64.0825,9487.0
2018-10-04 12:30:00,76.22,76.42,76.19,76.32,11971.0,64.0825,64.2507,64.0573,64.1666,11971.0
2018-10-04 13:00:00,76.31,76.31,76.13,76.23,11481.0,64.1582,64.1582,64.0069,64.0909,11481.0
2018-10-04 13:30:00,76.23,76.37,76.06,76.28,7507.0,64.0909,64.2086,63.948,64.133,7507.0
2018-10-04 14:00:00,76.25,76.29,76.11,76.16,13644.0,64.1077,64.1414,63.99,64.0321,13644.0
2018-10-04 14:30:00,76.15,76.26,76.11,76.25,24555.0,64.0237,64.1162,63.99,64.1077,24555.0
2018-10-04 15:00:00,76.22,76.47,76.2,76.37,23446.0,64.0825,64.2927,64.0657,64.2086,23446.0
2018-10-04 15:30:00,76.39,76.59,76.25,76.5,64998.0,64.2255,64.3936,64.1077,64.3179,64998.0
2018-10-05 09:30:00,76.65,77.08,76.31,77.08,15871.0,64.4441,64.8056,64.1582,64.8056,15871.0
2018-10-05 10:00:00,77.01,77.05,76.71,76.75,9937.0,64.7467,64.7804,64.4945,64.5281,9937.0
2018-10-05 10:30:00,76.73,76.87,76.69,76.85,12429.0,64.5113,64.629,64.4777,64.6122,12429.0
2018-10-05 11:00:00,76.81,76.97,76.69,76.84,9576.0,64.5786,64.7131,64.4777,64.6038,9576.0
2018-10-05 11:30:00,76.78,76.79,76.54,76.57,11596.0,64.5533,64.5618,64.3516,64.3768,11596.0
2018-10-05 12:00:00,76.56,77.01,76.49,76.97,18761.0,64.3684,64.7467,64.3095,64.7131,18761.0
2018-10-05 12:30:00,76.92,77.0,76.81,76.9,11595.0,64.6711,64.7383,64.5786,64.6542,11595.0
2018-10-05 13:00:00,76.9,76.99,76.82,76.86,8085.0,64.6542,64.7299,64.587,64.6206,8085.0
2018-10-05 13:30:00,76.92,76.96,76.79,76.85,8436.0,64.6711,64.7047,64.5618,64.6122,8436.0
2018-10-05 14:00:00,76.83,76.85,76.69,76.72,11898.0,64.5954,64.6122,64.4777,64.5029,11898.0
2018-10-05 14:30:00,76.76,76.85,76.63,76.64,12200.0,64.5365,64.6122,64.4272,64.4356,12200.0
2018-10-05 15:00:00,76.68,76.78,76.59,76.62,13138.0,64.4693,64.5533,64.3936,64.4188,13138.0
2018-10-05 15:30:00,76.61,76.78,76.59,76.71,45296.0,64.4104,64.5533,64.3936,64.4945,45296.0
2018-10-08 09:30:00,76.59,77.01,76.57,76.81,13434.0,64.3936,64.7467,64.3768,64.5786,13434.0
2018-10-08 10:00:00,76.81,76.98,76.79,76.9,7035.0,64.5786,64.7215,64.5618,64.6542,7035.0
2018-10-08 10:30:00,76.85,76.9,76.77,76.86,3880.0,64.6122,64.6542,64.5449,64.6206,3880.0
2018-10-08 11:00:00,76.87,77.09,76.79,77.09,6266.0,64.629,64.814,64.5618,64.814,6266.0
2018-10-08 11:30:00,77.09,77.27,77.04,77.19,6871.0,64.814,64.9653,64.7719,64.8981,6871.0
2018-10-08 12:00:00,77.13,77.52,77.11,77.44,11342.0,64.8476,65.1755,64.8308,65.1082,11342.0
2018-10-08 12:30:00,77.44,77.48,77.35,77.44,7900.0,65.1082,65.1419,65.0326,65.1082,7900.0
2018-10-08 13:00:00,77.44,77.5,77.29,77.34,8810.0,65.1082,65.1587,64.9821,65.0242,8810.0
2018-10-08 13:30:00,77.34,77.49,77.29,77.46,53949.0,65.0242,65.1503,64.9821,65.1251,53949.0
2018-10-08 14:00:00,77.45,77.96,77.45,77.74,10179.0,65.1167,65.5454,65.1167,65.3605,10179.0
2018-10-08 14:30:00,77.75,77.82,77.6,77.66,10123.0,65.3689,65.4277,65.2428,65.2932,10123.0
2018-10-08 15:00:00,77.62,77.79,77.62,77.78,22357.0,65.2596,65.4025,65.2596,65.3941,22357.0
2018-10-08 15:30:00,77.78,77.83,77.58,77.58,45075.0,65.3941,65.4361,65.226,65.226,45075.0
2018-10-09 09:30:00,77.58,77.71,77.18,77.67,12235.0,65.226,65.3353,64.8897,65.3016,12235.0
2018-10-09 10:00:00,77.73,78.07,77.68,78.05,16915.0,65.3521,65.6379,65.31,65.6211,16915.0
2018-10-09 10:30:00,78.13,78.17,77.9,77.9,11523.0,65.6884,65.722,65.495,65.495,11523.0
2018-10-09 11:00:00,77.9,77.99,77.79,77.91,4130.0,65.495,65.5707,65.4025,65.5034,4130.0
2018-10-09 11:30:00,77.94,78.13,77.85,78.13,8400.0,65.5286,65.6884,65.453,65.6884,8400.0
2018-10-09 12:00:00,78.13,78.19,77.99,78.03,10694.0,65.6884,65.7388,65.5707,65.6043,10694.0
2018-10-09 12:30:00,77.98,78.03,77.81,77.94,17740.0,65.5623,65.6043,65.4193,65.5286,17740.0
2018-10-09 13:00:00,77.96,78.11,77.87,78.09,10916.0,65.5454,65.6716,65.4698,65.6547,10916.0
2018-10-09 13:30:00,78.02,78.13,77.93,78.13,18567.0,65.5959,65.6884,65.5202,65.6884,18567.0
2018-10-09 14:00:00,78.13,78.22,78.08,78.18,9265.0,65.6884,65.764,65.6463,65.7304,9265.0
2018-10-09 14:30:00,78.23,78.26,78.15,78.23,11789.0,65.7724,65.7977,65.7052,65.7724,11789.0
2018-10-09 15:00:00,78.19,78.25,78.03,78.13,13032.0,65.7388,65.7893,65.6043,65.6884,13032.0
2018-10-09 15:30:00,78.11,78.14,77.98,78.05,34965.0,65.6716,65.6968,65.5623,65.6211,34965.0
2018-10-10 09:30:00,78.03,78.36,77.5,78.3,18517.0,65.6043,65.8817,65.1587,65.8313,18517.0
2018-10-10 10:00:00,78.31,78.38,78.08,78.32,20289.0,65.8397,65.8986,65.6463,65.8481,20289.0
2018-10-10 10:30:00,78.28,78.32,78.06,78.13,13527.0,65.8145,65.8481,65.6295,65.6884,13527.0
2018-10-10 11:00:00,78.19,78.26,78.03,78.2,13875.0,65.7388,65.7977,65.6043,65.7472,13875.0
2018-10-10 11:30:00,78.15,78.18,77.79,77.81,7407.0,65.7052,65.7304,65.4025,65.4193,7407.0
2018-10-10 12:00:00,77.82,77.94,77.73,77.73,13460.0,65.4277,65.5286,65.3521,65.3521,13460.0
2018-10-10 12:30:00,77.75,77.82,77.67,77.71,11226.0,65.3689,65.4277,65.3016,65.3353,11226.0
2018-10-10 13:00:00,77.64,77.81,77.5,77.64,7861.0,65.2764,65.4193,65.1587,65.2764,7861.0
2018-10-10 13:30:00,77.59,77.75,77.47,77.63,16258.0,65.2344,65.3689,65.1335,65.268,16258.0
2018-10-10 14:00:00,77.63,77.67,77.27,77.3,16687.0,65.268,65.3016,64.9653,64.9905,16687.0
2018-10-10 14:30:00,77.35,77.4,77.16,77.36,20191.0,65.0326,65.0746,64.8728,65.041,20191.0
2018-10-10 15:00:00,77.29,77.3,76.88,77.1,18678.0,64.9821,64.9905,64.6374,64.8224,18678.0
2018-10-10 15:30:00,77.13,77.21,76.24,76.28,184815.0,64.8476,64.9149,64.0993,64.133,184815.0
2018-10-11 09:30:00,76.28,76.31,75.23,75.32,44633.0,64.133,64.1582,63.2502,63.3258,44633.0
2018-10-11 10:00:00,75.25,75.58,74.84,75.01,48895.0,63.267,63.5444,62.9223,63.0652,48895.0
2018-10-11 10:30:00,75.09,75.36,74.92,74.92,32685.0,63.1325,63.3595,62.9895,62.9895,32685.0
2018-10-11 11:00:00,74.98,75.0,74.11,74.43,43552.0,63.04,63.0568,62.3085,62.5776,43552.0
2018-10-11 11:30:00,74.4,74.61,74.16,74.5,30560.0,62.5523,62.7289,62.3506,62.6364,30560.0
2018-10-11 12:00:00,74.5,74.9,74.37,74.86,13909.0,62.6364,62.9727,62.5271,62.9391,13909.0
2018-10-11 12:30:00,74.83,74.99,74.67,74.67,19654.0,62.9139,63.0484,62.7794,62.7794,19654.0
2018-10-11 13:00:00,74.64,74.7,74.47,74.51,10427.0,62.7541,62.8046,62.6112,62.6448,10427.0
2018-10-11 13:30:00,74.52,74.59,74.23,74.37,8377.0,62.6532,62.7121,62.4094,62.5271,8377.0
2018-10-11 14:00:00,74.33,74.4,74.11,74.26,11287.0,62.4935,62.5523,62.3085,62.4346,11287.0
2018-10-11 14:30:00,74.18,74.18,73.18,73.52,19521.0,62.3674,62.3674,61.5266,61.8125,19521.0
2018-10-11 15:00:00,73.55,74.18,73.41,74.01,26252.0,61.8377,62.3674,61.72,62.2245,26252.0
2018-10-11 15:30:00,74.04,74.25,72.93,72.93,238046.0,62.2497,62.4262,61.3164,61.3164,238046.0
2018-10-12 09:30:00,74.09,74.09,72.94,73.1,32616.0,62.2917,62.2917,61.3248,61.4594,32616.0
2018-10-12 10:00:00,73.12,73.22,72.17,72.19,42347.0,61.4762,61.5603,60.6775,60.6943,42347.0
2018-10-12 10:30:00,72.2,72.61,72.18,72.34,24893.0,60.7027,61.0474,60.6859,60.8204,24893.0
2018-10-12 11:00:00,72.32,72.38,72.11,72.12,17562.0,60.8036,60.854,60.627,60.6354,17562.0
2018-10-12 11:30:00,72.14,72.14,71.72,71.98,20444.0,60.6522,60.6522,60.2991,60.5177,20444.0
2018-10-12 12:00:00,71.95,71.95,71.65,71.72,16481.0,60.4925,60.4925,60.2403,60.2991,16481.0
2018-10-12 12:30:00,71.71,71.76,71.3,71.5,44829.0,60.2907,60.3327,59.946,60.1142,44829.0
2018-10-12 13:00:00,71.49,72.04,71.36,71.84,32142.0,60.1057,60.5682,59.9964,60.4,32142.0
2018-10-12 13:30:00,71.81,72.02,71.48,71.85,18754.0,60.3748,60.5513,60.0973,60.4084,18754.0
2018-10-12 14:00:00,71.83,71.89,71.56,71.88,35460.0,60.3916,60.442,60.1646,60.4336,35460.0
2018-10-12 14:30:00,71.86,72.0,71.49,72.0,21576.0,60.4168,60.5345,60.1057,60.5345,21576.0
2018-10-12 15:00:00,72.0,72.42,71.82,72.4,44600.0,60.5345,60.8876,60.3832,60.8708,44600.0
2018-10-12 15:30:00,72.43,72.71,72.25,72.25,211778.0,60.8961,61.1315,60.7447,60.7447,211778.0
2018-10-15 09:30:00,72.36,73.22,72.03,73.02,40028.0,60.8372,61.5603,60.5598,61.3921,40028.0
2018-10-15 10:00:00,72.99,73.15,72.63,72.89,28613.0,61.3669,61.5014,61.0642,61.2828,28613.0
2018-10-15 10:30:00,72.84,72.98,72.69,72.77,11427.0,61.2408,61.3585,61.1147,61.1819,11427.0
2018-10-15 11:00:00,72.83,72.95,72.51,72.91,13595.0,61.2324,61.3332,60.9633,61.2996,13595.0
2018-10-15 11:30:00,72.88,72.98,72.7,72.72,21247.0,61.2744,61.3585,61.1231,61.1399,21247.0
2018-10-15 12:00:00,72.65,72.77,72.36,72.42,26740.0,61.081,61.1819,60.8372,60.8876,26740.0
2018-10-15 12:30:00,72.43,72.48,72.3,72.35,13637.0,60.8961,60.9381,60.7868,60.8288,13637.0
2018-10-15 13:00:00,72.34,72.63,72.34,72.58,11355.0,60.8204,61.0642,60.8204,61.0222,11355.0
2018-10-15 13:30:00,72.58,72.7,72.51,72.58,12961.0,61.0222,61.1231,60.9633,61.0222,12961.0
2018-10-15 14:00:00,72.59,72.6,72.32,72.39,15533.0,61.0306,61.039,60.8036,60.8624,15533.0
2018-10-15 14:30:00,72.4,72.82,72.38,72.68,23002.0,60.8708,61.2239,60.854,61.1062,23002.0
2018-10-15 15:00:00,72.7,72.74,72.45,72.45,25913.0,61.1231,61.1567,60.9129,60.9129,25913.0
2018-10-15 15:30:00,72.46,72.55,72.11,72.14,114819.0,60.9213,60.9969,60.627,60.6522,114819.0
2018-10-16 09:30:00,72.9,73.34,72.28,72.72,42016.0,61.2912,61.6611,60.7699,61.1399,42016.0
2018-10-16 10:00:00,72.77,73.07,72.69,72.98,16109.0,61.1819,61.4341,61.1147,61.3585,16109.0
2018-10-16 10:30:00,72.96,73.47,72.85,73.44,27753.0,61.3417,61.7704,61.2492,61.7452,27753.0
2018-10-16 11:00:00,73.43,73.49,73.36,73.48,14368.0,61.7368,61.7873,61.678,61.7788,14368.0
2018-10-16 11:30:00,73.48,73.53,73.28,73.45,28393.0,61.7788,61.8209,61.6107,61.7536,28393.0
2018-10-16 12:00:00,73.45,73.47,73.28,73.39,17616.0,61.7536,61.7704,61.6107,61.7032,17616.0
2018-10-16 12:30:00,73.41,73.55,73.34,73.48,34840.0,61.72,61.8377,61.6611,61.7788,34840.0
2018-10-16 13:00:00,73.45,73.59,73.36,73.44,14248.0,61.7536,61.8713,61.678,61.7452,14248.0
2018-10-16 13:30:00,73.45,73.71,73.45,73.68,20842.0,61.7536,61.9722,61.7536,61.947,20842.0
2018-10-16 14:00:00,73.72,74.21,73.72,74.21,20905.0,61.9806,62.3926,61.9806,62.3926,20905.0
2018-10-16 14:30:00,74.23,74.28,73.97,74.01,41962.0,62.4094,62.4515,62.1908,62.2245,41962.0
2018-10-16 15:00:00,74.03,74.17,73.86,73.87,28777.0,62.2413,62.359,62.0983,62.1067,28777.0
2018-10-16 15:30:00,73.85,74.4,73.8,74.34,136943.0,62.0899,62.5523,62.0479,62.5019,136943.0
2018-10-17 09:30:00,74.11,74.72,74.04,74.5,25403.0,62.3085,62.8214,62.2497,62.6364,25403.0
2018-10-17 10:00:00,74.53,74.67,74.27,74.38,28589.0,62.6616,62.7794,62.443,62.5355,28589.0
2018-10-17 10:30:00,74.37,74.71,74.26,74.68,57843.0,62.5271,62.813,62.4346,62.7878,57843.0
2018-10-17 11:00:00,74.73,74.86,74.51,74.86,31894.0,62.8298,62.9391,62.6448,62.9391,31894.0
2018-10-17 11:30:00,74.87,75.28,74.84,75.28,20996.0,62.9475,63.2922,62.9223,63.2922,20996.0
2018-10-17 12:00:00,75.27,75.67,75.2,75.61,26286.0,63.2838,63.6201,63.225,63.5697,26286.0
2018-10-17 12:30:00,75.59,75.85,75.36,75.85,33507.0,63.5528,63.7714,63.3595,63.7714,33507.0
2018-10-17 13:00:00,75.83,75.9,75.71,75.75,20949.0,63.7546,63.8135,63.6537,63.6874,20949.0
2018-10-17 13:30:00,75.75,75.82,75.68,75.71,18814.0,63.6874,63.7462,63.6285,63.6537,18814.0
2018-10-17 14:00:00,75.69,75.71,75.36,75.36,24530.0,63.6369,63.6537,63.3595,63.3595,24530.0
2018-10-17 14:30:00,75.35,75.73,75.35,75.73,21878.0,63.3511,63.6706,63.3511,63.6706,21878.0
2018-10-17 15:00:00,75.69,75.78,75.5,75.65,27273.0,63.6369,63.7126,63.4772,63.6033,27273.0
2018-10-17 15:30:00,75.65,75.79,75.3,75.75,111171.0,63.6033,63.721,63.309,63.6874,111171.0
2018-10-18 09:30:00,75.63,75.92,75.44,75.64,22965.0,63.5865,63.8303,63.4267,63.5949,22965.0
2018-10-18 10:00:00,75.59,76.21,75.54,76.13,15464.0,63.5528,64.0741,63.5108,64.0069,15464.0
2018-10-18 10:30:00,76.16,76.35,76.14,76.26,16705.0,64.0321,64.1918,64.0153,64.1162,16705.0
2018-10-18 11:00:00,76.25,76.26,75.75,75.75,10923.0,64.1077,64.1162,63.6874,63.6874,10923.0
2018-10-18 11:30:00,75.76,75.81,75.34,75.42,30193.0,63.6958,63.7378,63.3427,63.4099,30193.0
2018-10-18 12:00:00,75.39,75.68,75.35,75.55,10178.0,63.3847,63.6285,63.3511,63.5192,10178.0
2018-10-18 12:30:00,75.52,75.93,75.42,75.82,16122.0,63.494,63.8387,63.4099,63.7462,16122.0
2018-10-18 13:00:00,75.75,75.88,75.69,75.75,22750.0,63.6874,63.7967,63.6369,63.6874,22750.0
2018-10-18 13:30:00,75.76,75.76,75.36,75.37,27386.0,63.6958,63.6958,63.3595,63.3679,27386.0
2018-10-18 14:00:00,75.38,75.63,75.36,75.53,10128.0,63.3763,63.5865,63.3595,63.5024,10128.0
2018-10-18 14:30:00,75.49,75.72,75.43,75.65,16016.0,63.4688,63.6621,63.4183,63.6033,16016.0
2018-10-18 15:00:00,75.68,75.96,75.47,75.88,27662.0,63.6285,63.8639,63.452,63.7967,27662.0
2018-10-18 15:30:00,75.87,76.06,75.6,75.69,91540.0,63.7883,63.948,63.5613,63.6369,91540.0
2018-10-19 09:30:00,75.6,76.27,75.3,76.27,60789.0,63.5613,64.1246,63.309,64.1246,60789.0
2018-10-19 10:00:00,76.22,76.45,76.07,76.45,7672.0,64.0825,64.2759,63.9564,64.2759,7672.0
2018-10-19 10:30:00,76.36,76.7,76.33,76.62,13130.0,64.2002,64.4861,64.175,64.4188,13130.0
2018-10-19 11:00:00,76.62,76.72,76.44,76.5,15568.0,64.4188,64.5029,64.2675,64.3179,15568.0
2018-10-19 11:30:00,76.5,76.54,76.27,76.37,21886.0,64.3179,64.3516,64.1246,64.2086,21886.0
2018-10-19 12:00:00,76.39,76.47,76.3,76.35,9815.0,64.2255,64.2927,64.1498,64.1918,9815.0
2018-10-19 12:30:00,76.35,76.54,76.31,76.41,21921.0,64.1918,64.3516,64.1582,64.2423,21921.0
2018-10-19 13:00:00,76.37,76.56,76.21,76.43,48241.0,64.2086,64.3684,64.0741,64.2591,48241.0
2018-10-19 13:30:00,76.4,76.46,76.21,76.3,24533.0,64.2339,64.2843,64.0741,64.1498,24533.0
2018-10-19 14:00:00,76.19,76.4,75.91,76.37,19261.0,64.0573,64.2339,63.8219,64.2086,19261.0
2018-10-19 14:30:00,76.37,76.43,76.27,76.4,10404.0,64.2086,64.2591,64.1246,64.2339,10404.0
2018-10-19 15:00:00,76.39,76.39,76.15,76.31,43419.0,64.2255,64.2255,64.0237,64.1582,43419.0
2018-10-19 15:30:00,76.3,76.52,76.28,76.31,74537.0,64.1498,64.3348,64.133,64.1582,74537.0
2018-10-22 09:30:00,76.59,76.85,75.91,76.13,26522.0,64.3936,64.6122,63.8219,64.0069,26522.0
2018-10-22 10:00:00,76.12,76.14,75.8,75.87,20200.0,63.9984,64.0153,63.7294,63.7883,20200.0
2018-10-22 10:30:00,75.8,75.92,75.74,75.92,14306.0,63.7294,63.8303,63.679,63.8303,14306.0
2018-10-22 11:00:00,75.91,75.94,75.71,75.8,28703.0,63.8219,63.8471,63.6537,63.7294,28703.0
2018-10-22 11:30:00,75.8,75.83,75.39,75.39,20083.0,63.7294,63.7546,63.3847,63.3847,20083.0
2018-10-22 12:00:00,75.41,75.47,75.23,75.25,21709.0,63.4015,63.452,63.2502,63.267,21709.0
2018-10-22 12:30:00,75.27,75.27,75.05,75.24,30185.0,63.2838,63.2838,63.0988,63.2586,30185.0
2018-10-22 13:00:00,75.23,75.35,75.13,75.2,15383.0,63.2502,63.3511,63.1661,63.225,15383.0
2018-10-22 13:30:00,75.17,75.23,75.01,75.05,18218.0,63.1997,63.2502,63.0652,63.0988,18218.0
2018-10-22 14:00:00,75.05,75.07,74.9,74.95,26810.0,63.0988,63.1157,62.9727,63.0148,26810.0
2018-10-22 14:30:00,74.92,75.04,74.86,75.01,22391.0,62.9895,63.0904,62.9391,63.0652,22391.0
2018-10-22 15:00:00,74.98,75.24,74.98,75.24,20967.0,63.04,63.2586,63.04,63.2586,20967.0
2018-10-22 15:30:00,75.23,75.3,75.07,75.08,53202.0,63.2502,63.309,63.1157,63.1241,53202.0
2018-10-23 09:30:00,74.47,74.68,73.67,73.95,103654.0,62.6112,62.7878,61.9386,62.174,103654.0
2018-10-23 10:00:00,73.95,74.11,73.47,73.62,85336.0,62.174,62.3085,61.7704,61.8966,85336.0
2018-10-23 10:30:00,73.64,74.21,73.42,73.97,81066.0,61.9134,62.3926,61.7284,62.1908,81066.0
2018-10-23 11:00:00,73.97,74.16,73.8,74.05,20379.0,62.1908,62.3506,62.0479,62.2581,20379.0
2018-10-23 11:30:00,74.03,74.03,73.44,73.44,19671.0,62.2413,62.2413,61.7452,61.7452,19671.0
2018-10-23 12:00:00,73.44,73.68,73.44,73.5,18485.0,61.7452,61.947,61.7452,61.7957,18485.0
2018-10-23 12:30:00,73.51,73.57,73.39,73.47,29039.0,61.8041,61.8545,61.7032,61.7704,29039.0
2018-10-23 13:00:00,73.47,73.92,73.45,73.81,12854.0,61.7704,62.1488,61.7536,62.0563,12854.0
2018-10-23 13:30:00,73.78,73.79,73.49,73.6,17415.0,62.0311,62.0395,61.7873,61.8797,17415.0
2018-10-23 14:00:00,73.63,74.14,73.6,74.01,26591.0,61.905,62.3337,61.8797,62.2245,26591.0
2018-10-23 14:30:00,74.0,74.39,73.99,74.3,39207.0,62.216,62.5439,62.2076,62.4683,39207.0
2018-10-23 15:00:00,74.26,74.31,74.12,74.23,37982.0,62.4346,62.4767,62.3169,62.4094,37982.0
2018-10-23 15:30:00,74.24,74.36,73.87,73.91,143259.0,62.4178,62.5187,62.1067,62.1404,143259.0
2018-10-24 09:30:00,73.99,73.99,72.95,72.96,36342.0,62.2076,62.2076,61.3332,61.3417,36342.0
2018-10-24 10:00:00,72.93,73.07,72.66,72.76,23030.0,61.3164,61.4341,61.0894,61.1735,23030.0
2018-10-24 10:30:00,72.71,72.9,72.12,72.15,52640.0,61.1315,61.2912,60.6354,60.6606,52640.0
2018-10-24 11:00:00,72.15,72.21,71.84,72.06,52228.0,60.6606,60.7111,60.4,60.585,52228.0
2018-10-24 11:30:00,72.09,72.33,71.99,72.33,39145.0,60.6102,60.812,60.5261,60.812,39145.0
2018-10-24 12:00:00,72.33,72.64,72.31,72.47,17098.0,60.812,61.0726,60.7952,60.9297,17098.0
2018-10-24 12:30:00,72.48,72.49,72.16,72.32,16413.0,60.9381,60.9465,60.669,60.8036,16413.0
2018-10-24 13:00:00,72.28,72.28,71.86,71.91,19035.0,60.7699,60.7699,60.4168,60.4589,19035.0
2018-10-24 13:30:00,71.9,71.99,71.76,71.92,33257.0,60.4505,60.5261,60.3327,60.4673,33257.0
2018-10-24 14:00:00,71.9,72.26,71.68,72.19,21240.0,60.4505,60.7531,60.2655,60.6943,21240.0
2018-10-24 14:30:00,72.29,72.4,72.04,72.12,21004.0,60.7783,60.8708,60.5682,60.6354,21004.0
2018-10-24 15:00:00,72.12,72.12,71.61,71.67,38482.0,60.6354,60.6354,60.2066,60.2571,38482.0
2018-10-24 15:30:00,71.64,71.9,71.26,71.4,128010.0,60.2319,60.4505,59.9124,60.0301,128010.0
2018-10-25 09:30:00,71.65,72.05,71.06,71.4,62039.0,60.2403,60.5766,59.7442,60.0301,62039.0
2018-10-25 10:00:00,71.39,71.84,71.23,71.62,26285.0,60.0217,60.4,59.8871,60.215,26285.0
2018-10-25 10:30:00,71.6,71.66,71.29,71.34,90357.0,60.1982,60.2487,59.9376,59.9796,90357.0
2018-10-25 11:00:00,71.3,71.83,71.01,71.83,82534.0,59.946,60.3916,59.7022,60.3916,82534.0
2018-10-25 11:30:00,71.79,71.81,71.45,71.55,27084.0,60.358,60.3748,60.0721,60.1562,27084.0
2018-10-25 12:00:00,71.58,71.66,71.3,71.32,27007.0,60.1814,60.2487,59.946,59.9628,27007.0
2018-10-25 12:30:00,71.31,71.68,71.25,71.64,36510.0,59.9544,60.2655,59.904,60.2319,36510.0
2018-10-25 13:00:00,71.65,71.99,71.63,71.97,58370.0,60.2403,60.5261,60.2234,60.5093,58370.0
2018-10-25 13:30:00,72.0,72.3,71.93,72.04,81704.0,60.5345,60.7868,60.4757,60.5682,81704.0
2018-10-25 14:00:00,72.03,72.13,71.93,72.07,54253.0,60.5598,60.6438,60.4757,60.5934,54253.0
2018-10-25 14:30:00,72.06,72.37,72.05,72.31,35353.0,60.585,60.8456,60.5766,60.7952,35353.0
2018-10-25 15:00:00,72.31,72.36,72.13,72.33,43059.0,60.7952,60.8372,60.6438,60.812,43059.0
2018-10-25 15:30:00,72.36,72.37,71.69,71.75,230937.0,60.8372,60.8456,60.2739,60.3243,230937.0
2018-10-26 09:30:00,74.01,75.0,71.78,73.81,110778.0,62.2245,63.0568,60.3496,62.0563,110778.0
2018-10-26 10:00:00,73.84,74.42,73.32,74.31,40943.0,62.0815,62.5692,61.6443,62.4767,40943.0
2018-10-26 10:30:00,74.31,75.24,73.79,74.01,121360.0,62.4767,63.2586,62.0395,62.2245,121360.0
2018-10-26 11:00:00,74.02,75.46,74.02,75.46,61873.0,62.2329,63.4435,62.2329,63.4435,61873.0
2018-10-26 11:30:00,75.49,76.06,75.42,75.87,56420.0,63.4688,63.948,63.4099,63.7883,56420.0
2018-10-26 12:00:00,75.87,76.53,75.68,76.45,40812.0,63.7883,64.3432,63.6285,64.2759,40812.0
2018-10-26 12:30:00,76.47,76.71,76.12,76.34,54886.0,64.2927,64.4945,63.9984,64.1834,54886.0
2018-10-26 13:00:00,76.39,76.96,76.39,76.54,29276.0,64.2255,64.7047,64.2255,64.3516,29276.0
2018-10-26 13:30:00,76.47,76.74,76.35,76.7,36862.0,64.2927,64.5197,64.1918,64.4861,36862.0
2018-10-26 14:00:00,76.71,76.94,76.41,76.76,44333.0,64.4945,64.6879,64.2423,64.5365,44333.0
2018-10-26 14:30:00,76.74,77.03,76.1,76.17,76958.0,64.5197,64.7635,63.9816,64.0405,76958.0
2018-10-26 15:00:00,76.17,77.04,75.95,76.96,111442.0,64.0405,64.7719,63.8555,64.7047,111442.0
2018-10-26 15:30:00,76.94,76.97,75.72,76.45,346472.0,64.6879,64.7131,63.6621,64.2759,346472.0
2018-10-29 09:30:00,77.42,78.35,77.42,78.28,51183.0,65.0914,65.8733,65.0914,65.8145,51183.0
2018-10-29 10:00:00,78.33,78.77,78.02,78.77,51893.0,65.8565,66.2265,65.5959,66.2265,51893.0
2018-10-29 10:30:00,78.81,79.16,78.32,78.61,57305.0,66.2601,66.5544,65.8481,66.0919,57305.0
2018-10-29 11:00:00,78.66,78.71,78.18,78.31,37256.0,66.134,66.176,65.7304,65.8397,37256.0
2018-10-29 11:30:00,78.33,78.65,78.1,78.1,37101.0,65.8565,66.1256,65.6631,65.6631,37101.0
2018-10-29 12:00:00,78.1,78.32,77.85,78.27,46031.0,65.6631,65.8481,65.453,65.8061,46031.0
2018-10-29 12:30:00,78.25,78.44,78.1,78.17,37614.0,65.7893,65.949,65.6631,65.722,37614.0
2018-10-29 13:00:00,78.17,78.48,78.05,78.1,31942.0,65.722,65.9826,65.6211,65.6631,31942.0
2018-10-29 13:30:00,78.09,78.28,77.92,77.92,36495.0,65.6547,65.8145,65.5118,65.5118,36495.0
2018-10-29 14:00:00,77.94,77.94,77.32,77.42,69262.0,65.5286,65.5286,65.0074,65.0914,69262.0
2018-10-29 14:30:00,77.4,77.54,76.96,77.05,63190.0,65.0746,65.1923,64.7047,64.7804,63190.0
2018-10-29 15:00:00,77.04,77.05,76.34,76.82,78987.0,64.7719,64.7804,64.1834,64.587,78987.0
2018-10-29 15:30:00,76.81,77.02,76.12,76.79,203434.0,64.5786,64.7551,63.9984,64.5618,203434.0
2018-10-30 09:30:00,77.21,77.45,76.39,77.33,38658.0,64.9149,65.1167,64.2255,65.0158,38658.0
2018-10-30 10:00:00,77.51,77.75,77.12,77.38,28754.0,65.1671,65.3689,64.8392,65.0578,28754.0
2018-10-30 10:30:00,77.4,77.45,77.02,77.29,30080.0,65.0746,65.1167,64.7551,64.9821,30080.0
2018-10-30 11:00:00,77.23,77.39,76.91,77.3,19815.0,64.9317,65.0662,64.6626,64.9905,19815.0
2018-10-30 11:30:00,77.29,77.45,77.18,77.25,16895.0,64.9821,65.1167,64.8897,64.9485,16895.0
2018-10-30 12:00:00,77.26,77.49,77.26,77.32,14444.0,64.9569,65.1503,64.9569,65.0074,14444.0
2018-10-30 12:30:00,77.34,77.43,77.16,77.24,16048.0,65.0242,65.0998,64.8728,64.9401,16048.0
2018-10-30 13:00:00,77.21,77.55,77.17,77.44,11715.0,64.9149,65.2007,64.8812,65.1082,11715.0
2018-10-30 13:30:00,77.4,77.58,77.17,77.58,14685.0,65.0746,65.226,64.8812,65.226,14685.0
2018-10-30 14:00:00,77.58,77.59,77.24,77.27,41247.0,65.226,65.2344,64.9401,64.9653,41247.0
2018-10-30 14:30:00,77.28,77.86,77.23,77.81,32331.0,64.9737,65.4614,64.9317,65.4193,32331.0
2018-10-30 15:00:00,77.81,78.15,77.59,78.12,30115.0,65.4193,65.7052,65.2344,65.68,30115.0
2018-10-30 15:30:00,78.11,78.47,78.04,78.37,89510.0,65.6716,65.9742,65.6127,65.8902,89510.0
2018-10-31 09:30:00,78.52,78.66,78.25,78.47,25745.0,66.0163,66.134,65.7893,65.9742,25745.0
2018-10-31 10:00:00,78.55,78.9,78.24,78.9,19411.0,66.0415,66.3358,65.7809,66.3358,19411.0
2018-10-31 10:30:00,78.95,78.99,78.62,78.86,23474.0,66.3778,66.4114,66.1003,66.3021,23474.0
2018-10-31 11:00:00,78.83,79.21,78.73,79.16,42137.0,66.2769,66.5964,66.1928,66.5544,42137.0
2018-10-31 11:30:00,79.16,79.28,78.88,78.88,59178.0,66.5544,66.6552,66.3189,66.3189,59178.0
2018-10-31 12:00:00,78.91,78.93,78.65,78.88,19854.0,66.3442,66.361,66.1256,66.3189,19854.0
2018-10-31 12:30:00,78.91,79.35,78.64,79.3,22987.0,66.3442,66.7141,66.1172,66.6721,22987.0
2018-10-31 13:00:00,79.32,79.44,79.1,79.1,21740.0,66.6889,66.7898,66.5039,66.5039,21740.0
2018-10-31 13:30:00,79.12,79.29,78.91,79.05,28098.0,66.5207,66.6636,66.3442,66.4619,28098.0
2018-10-31 14:00:00,79.07,79.46,79.04,79.39,41379.0,66.4787,66.8066,66.4535,66.7477,41379.0
2018-10-31 14:30:00,79.38,79.52,79.18,79.48,39741.0,66.7393,66.857,66.5712,66.8234,39741.0
2018-10-31 15:00:00,79.47,79.7,79.1,79.27,82347.0,66.815,67.0084,66.5039,66.6468,82347.0
2018-10-31 15:30:00,79.26,79.28,78.35,78.62,309481.0,66.6384,66.6552,65.8733,66.1003,309481.0
2018-11-01 09:30:00,78.47,78.62,77.8,78.0,79720.0,65.9742,66.1003,65.4109,65.5791,79720.0
2018-11-01 10:00:00,77.99,78.06,77.63,77.8,31352.0,65.5707,65.6295,65.268,65.4109,31352.0
2018-11-01 10:30:00,77.79,78.13,77.75,77.9,29753.0,65.4025,65.6884,65.3689,65.495,29753.0
2018-11-01 11:00:00,77.93,78.1,77.58,78.0,47373.0,65.5202,65.6631,65.226,65.5791,47373.0
2018-11-01 11:30:00,78.0,78.5,77.95,78.5,70650.0,65.5791,65.9995,65.537,65.9995,70650.0
2018-11-01 12:00:00,78.48,78.85,78.34,78.82,111576.0,65.9826,66.2937,65.8649,66.2685,111576.0
2018-11-01 12:30:00,78.81,79.01,78.78,78.83,25258.0,66.2601,66.4282,66.2349,66.2769,25258.0
2018-11-01 13:00:00,78.83,78.87,78.61,78.75,18465.0,66.2769,66.3105,66.0919,66.2096,18465.0
2018-11-01 13:30:00,78.74,78.91,78.65,78.78,21357.0,66.2012,66.3442,66.1256,66.2349,21357.0
2018-11-01 14:00:00,78.77,78.85,78.33,78.39,31427.0,66.2265,66.2937,65.8565,65.907,31427.0
2018-11-01 14:30:00,78.38,78.65,78.24,78.6,30135.0,65.8986,66.1256,65.7809,66.0835,30135.0
2018-11-01 15:00:00,78.61,78.64,78.4,78.53,23440.0,66.0919,66.1172,65.9154,66.0247,23440.0
2018-11-01 15:30:00,78.52,78.53,78.29,78.42,82510.0,66.0163,66.0247,65.8229,65.9322,82510.0
2018-11-02 09:30:00,78.94,79.57,78.69,79.45,33640.0,66.3694,66.8991,66.1592,66.7982,33640.0
2018-11-02 10:00:00,79.42,79.69,79.22,79.26,28566.0,66.7729,67.0,66.6048,66.6384,28566.0
2018-11-02 10:30:00,79.25,79.25,78.61,78.82,22420.0,66.63,66.63,66.0919,66.2685,22420.0
2018-11-02 11:00:00,78.77,78.92,78.37,78.47,19233.0,66.2265,66.3526,65.8902,65.9742,19233.0
2018-11-02 11:30:00,78.49,78.49,78.09,78.36,20170.0,65.991,65.991,65.6547,65.8817,20170.0
2018-11-02 12:00:00,78.38,78.47,78.26,78.32,13995.0,65.8986,65.9742,65.7977,65.8481,13995.0
2018-11-02 12:30:00,78.28,78.28,77.77,77.85,12364.0,65.8145,65.8145,65.3857,65.453,12364.0
2018-11-02 13:00:00,77.92,78.15,77.73,78.0,12304.0,65.5118,65.7052,65.3521,65.5791,12304.0
2018-11-02 13:30:00,77.98,78.24,77.97,78.01,23833.0,65.5623,65.7809,65.5539,65.5875,23833.0
2018-11-02 14:00:00,78.0,78.08,77.42,78.08,33124.0,65.5791,65.6463,65.0914,65.6463,33124.0
2018-11-02 14:30:00,78.05,78.05,77.78,77.87,18038.0,65.6211,65.6211,65.3941,65.4698,18038.0
2018-11-02 15:00:00,77.88,78.03,77.71,77.8,33612.0,65.4782,65.6043,65.3353,65.4109,33612.0
2018-11-02 15:30:00,77.81,78.17,77.7,78.05,113998.0,65.4193,65.722,65.3268,65.6211,113998.0
2018-11-05 09:30:00,78.43,79.62,78.08,78.97,29962.0,65.9406,66.9411,65.6463,66.3946,29962.0
2018-11-05 10:00:00,78.89,79.5,78.81,79.41,12101.0,66.3273,66.8402,66.2601,66.7645,12101.0
2018-11-05 10:30:00,79.41,79.5,79.05,79.35,14714.0,66.7645,66.8402,66.4619,66.7141,14714.0
2018-11-05 11:00:00,79.32,79.4,79.2,79.2,7403.0,66.6889,66.7561,66.588,66.588,7403.0
2018-11-05 11:30:00,79.21,79.35,79.11,79.31,11110.0,66.5964,66.7141,66.5123,66.6805,11110.0
2018-11-05 12:00:00,79.39,79.46,79.22,79.28,6236.0,66.7477,66.8066,66.6048,66.6552,6236.0
2018-11-05 12:30:00,79.33,79.42,79.11,79.12,7506.0,66.6973,66.7729,66.5123,66.5207,7506.0
2018-11-05 13:00:00,79.11,79.3,79.11,79.25,13223.0,66.5123,66.6721,66.5123,66.63,13223.0
2018-11-05 13:30:00,79.28,79.31,79.12,79.21,12321.0,66.6552,66.6805,66.5207,66.5964,12321.0
2018-11-05 14:00:00,79.21,79.46,79.16,79.37,15717.0,66.5964,66.8066,66.5544,66.7309,15717.0
2018-11-05 14:30:00,79.37,79.39,79.26,79.29,26116.0,66.7309,66.7477,66.6384,66.6636,26116.0
2018-11-05 15:00:00,79.32,79.36,79.04,79.14,20341.0,66.6889,66.7225,66.4535,66.5375,20341.0
2018-11-05 15:30:00,79.16,79.21,78.96,79.18,74087.0,66.5544,66.5964,66.3862,66.5712,74087.0
2018-11-06 09:30:00,79.22,79.69,78.98,79.29,12039.0,66.6048,67.0,66.403,66.6636,12039.0
2018-11-06 10:00:00,79.27,79.49,79.19,79.37,5400.0,66.6468,66.8318,66.5796,66.7309,5400.0
2018-11-06 10:30:00,79.34,79.74,79.33,79.6,10619.0,66.7057,67.042,66.6973,66.9243,10619.0
2018-11-06 11:00:00,79.62,79.74,79.49,79.56,9801.0,66.9411,67.042,66.8318,66.8907,9801.0
2018-11-06 11:30:00,79.56,79.81,79.5,79.78,13442.0,66.8907,67.1008,66.8402,67.0756,13442.0
2018-11-06 12:00:00,79.79,79.91,79.78,79.87,8027.0,67.084,67.1849,67.0756,67.1513,8027.0
2018-11-06 12:30:00,79.86,79.9,79.49,79.64,38652.0,67.1429,67.1765,66.8318,66.9579,38652.0
2018-11-06 13:00:00,79.68,79.8,79.65,79.7,7810.0,66.9915,67.0924,66.9663,67.0084,7810.0
2018-11-06 13:30:00,79.66,79.81,79.65,79.76,12489.0,66.9747,67.1008,66.9663,67.0588,12489.0
2018-11-06 14:00:00,79.74,79.82,79.54,79.59,11725.0,67.042,67.1093,66.8738,66.9159,11725.0
2018-11-06 14:30:00,79.54,79.66,79.46,79.51,9310.0,66.8738,66.9747,66.8066,66.8486,9310.0
2018-11-06 15:00:00,79.49,79.69,79.48,79.53,22778.0,66.8318,67.0,66.8234,66.8654,22778.0
2018-11-06 15:30:00,79.54,80.27,79.41,80.2,165494.0,66.8738,67.4876,66.7645,67.4287,165494.0
2018-11-07 09:30:00,80.46,80.65,79.64,79.72,36151.0,67.6473,67.8071,66.9579,67.0252,36151.0
2018-11-07 10:00:00,79.75,80.04,79.58,79.8,15208.0,67.0504,67.2942,66.9075,67.0924,15208.0
2018-11-07 10:30:00,79.91,80.07,79.75,79.84,38789.0,67.1849,67.3194,67.0504,67.1261,38789.0
2018-11-07 11:00:00,79.77,79.97,79.76,79.79,6585.0,67.0672,67.2354,67.0588,67.084,6585.0
2018-11-07 11:30:00,79.85,80.16,79.82,80.1,28187.0,67.1345,67.3951,67.1093,67.3447,28187.0
2018-11-07 12:00:00,80.12,80.31,80.0,80.12,34888.0,67.3615,67.5212,67.2606,67.3615,34888.0
2018-11-07 12:30:00,80.1,80.46,80.06,80.44,8526.0,67.3447,67.6473,67.311,67.6305,8526.0
2018-11-07 13:00:00,80.44,80.47,80.32,80.4,13996.0,67.6305,67.6557,67.5296,67.5969,13996.0
2018-11-07 13:30:00,80.42,80.48,80.34,80.4,12259.0,67.6137,67.6642,67.5464,67.5969,12259.0
2018-11-07 14:00:00,80.39,80.58,80.37,80.4,24292.0,67.5885,67.7482,67.5717,67.5969,24292.0
2018-11-07 14:30:00,80.39,80.65,80.24,80.51,21296.0,67.5885,67.8071,67.4624,67.6894,21296.0
2018-11-07 15:00:00,80.52,80.68,80.41,80.68,20727.0,67.6978,67.8323,67.6053,67.8323,20727.0
2018-11-07 15:30:00,80.65,80.82,80.44,80.78,95303.0,67.8071,67.95,67.6305,67.9164,95303.0
2018-11-08 09:30:00,80.69,81.25,80.42,81.13,20851.0,67.8407,68.3115,67.6137,68.2106,20851.0
2018-11-08 10:00:00,81.1,81.2,80.66,80.76,18260.0,68.1854,68.2695,67.8155,67.8996,18260.0
2018-11-08 10:30:00,80.82,81.08,80.77,81.01,4923.0,67.95,68.1686,67.908,68.1098,4923.0
2018-11-08 11:00:00,81.07,81.12,80.93,81.0,7880.0,68.1602,68.2022,68.0425,68.1013,7880.0
2018-11-08 11:30:00,81.02,81.2,80.95,80.97,9103.0,68.1182,68.2695,68.0593,68.0761,9103.0
2018-11-08 12:00:00,81.01,81.19,80.8,81.05,25908.0,68.1098,68.2611,67.9332,68.1434,25908.0
2018-11-08 12:30:00,81.05,81.3,81.05,81.15,7013.0,68.1434,68.3536,68.1434,68.2275,7013.0
2018-11-08 13:00:00,81.16,81.28,81.08,81.1,4550.0,68.2359,68.3368,68.1686,68.1854,4550.0
2018-11-08 13:30:00,81.09,81.17,81.08,81.14,5362.0,68.177,68.2443,68.1686,68.2191,5362.0
2018-11-08 14:00:00,81.12,81.21,80.88,80.88,7772.0,68.2022,68.2779,68.0005,68.0005,7772.0
2018-11-08 14:30:00,80.83,80.95,80.74,80.94,9911.0,67.9584,68.0593,67.8827,68.0509,9911.0
2018-11-08 15:00:00,80.93,81.12,80.77,81.03,19581.0,68.0425,68.2022,67.908,68.1266,19581.0
2018-11-08 15:30:00,81.03,81.45,80.9,81.4,109732.0,68.1266,68.4797,68.0173,68.4376,109732.0
2018-11-09 09:30:00,81.3,81.92,81.02,81.62,29352.0,68.3536,68.8748,68.1182,68.6226,29352.0
2018-11-09 10:00:00,81.55,81.87,81.53,81.74,14224.0,68.5638,68.8328,68.5469,68.7235,14224.0
2018-11-09 10:30:00,81.77,81.87,81.39,81.49,20118.0,68.7487,68.8328,68.4292,68.5133,20118.0
2018-11-09 11:00:00,81.53,81.81,81.32,81.77,55366.0,68.5469,68.7824,68.3704,68.7487,55366.0
2018-11-09 11:30:00,81.87,81.89,81.47,81.47,9748.0,68.8328,68.8496,68.4965,68.4965,9748.0
2018-11-09 12:00:00,81.51,81.59,81.25,81.32,15365.0,68.5301,68.5974,68.3115,68.3704,15365.0
2018-11-09 12:30:00,81.28,81.49,81.26,81.32,9967.0,68.3368,68.5133,68.3199,68.3704,9967.0
2018-11-09 13:00:00,81.33,81.41,81.26,81.39,9934.0,68.3788,68.4461,68.3199,68.4292,9934.0
2018-11-09 13:30:00,81.36,81.36,81.14,81.26,12571.0,68.404,68.404,68.2191,68.3199,12571.0
2018-11-09 14:00:00,81.23,81.36,80.99,81.16,21059.0,68.2947,68.404,68.0929,68.2359,21059.0
2018-11-09 14:30:00,81.17,81.52,81.17,81.36,18540.0,68.2443,68.5385,68.2443,68.404,18540.0
2018-11-09 15:00:00,81.36,81.56,81.25,81.49,25485.0,68.404,68.5722,68.3115,68.5133,25485.0
2018-11-09 15:30:00,81.5,81.58,81.3,81.3,55701.0,68.5217,68.589,68.3536,68.3536,55701.0
2018-11-12 09:30:00,81.43,81.96,81.25,81.69,29285.0,68.4629,68.9085,68.3115,68.6815,29285.0
2018-11-12 10:00:00,81.59,81.73,81.42,81.54,9442.0,68.5974,68.7151,68.4545,68.5554,9442.0
2018-11-12 10:30:00,81.49,81.6,81.26,81.45,7500.0,68.5133,68.6058,68.3199,68.4797,7500.0
2018-11-12 11:00:00,81.41,81.45,81.05,81.05,10890.0,68.4461,68.4797,68.1434,68.1434,10890.0
2018-11-12 11:30:00,81.03,81.14,80.8,80.92,26184.0,68.1266,68.2191,67.9332,68.0341,26184.0
2018-11-12 12:00:00,80.92,81.01,80.82,80.91,22416.0,68.0341,68.1098,67.95,68.0257,22416.0
2018-11-12 12:30:00,80.89,80.89,80.67,80.67,11012.0,68.0089,68.0089,67.8239,67.8239,11012.0
2018-11-12 13:00:00,80.62,80.79,80.54,80.78,11738.0,67.7819,67.9248,67.7146,67.9164,11738.0
2018-11-12 13:30:00,80.78,80.89,80.66,80.81,14346.0,67.9164,68.0089,67.8155,67.9416,14346.0
2018-11-12 14:00:00,80.81,81.0,80.74,80.75,12759.0,67.9416,68.1013,67.8827,67.8912,12759.0
2018-11-12 14:30:00,80.76,80.83,80.57,80.57,13685.0,67.8996,67.9584,67.7398,67.7398,13685.0
2018-11-12 15:00:00,80.58,80.8,80.4,80.73,20195.0,67.7482,67.9332,67.5969,67.8743,20195.0
2018-11-12 15:30:00,80.71,80.71,80.1,80.29,55746.0,67.8575,67.8575,67.3447,67.5044,55746.0
2018-11-13 09:30:00,80.72,81.15,80.37,81.15,28984.0,67.8659,68.2275,67.5717,68.2275,28984.0
2018-11-13 10:00:00,81.15,81.5,81.08,81.08,15939.0,68.2275,68.5217,68.1686,68.1686,15939.0
2018-11-13 10:30:00,81.08,81.37,81.01,81.32,9078.0,68.1686,68.4124,68.1098,68.3704,9078.0
2018-11-13 11:00:00,81.28,81.67,81.19,81.42,17708.0,68.3368,68.6647,68.2611,68.4545,17708.0
2018-11-13 11:30:00,81.41,81.58,81.3,81.58,12345.0,68.4461,68.589,68.3536,68.589,12345.0
2018-11-13 12:00:00,81.6,81.68,81.32,81.42,7841.0,68.6058,68.6731,68.3704,68.4545,7841.0
2018-11-13 12:30:00,81.39,81.43,80.77,80.87,12945.0,68.4292,68.4629,67.908,67.992,12945.0
2018-11-13 13:00:00,80.86,80.99,80.75,80.84,9656.0,67.9836,68.0929,67.8912,67.9668,9656.0
2018-11-13 13:30:00,80.87,81.11,80.83,81.07,8488.0,67.992,68.1938,67.9584,68.1602,8488.0
2018-11-13 14:00:00,81.04,81.07,80.55,80.78,11213.0,68.135,68.1602,67.723,67.9164,11213.0
2018-11-13 14:30:00,80.76,80.95,80.65,80.82,18103.0,67.8996,68.0593,67.8071,67.95,18103.0
2018-11-13 15:00:00,80.73,80.97,80.6,80.84,45009.0,67.8743,68.0761,67.765,67.9668,45009.0
2018-11-13 15:30:00,80.79,81.11,80.6,80.92,66375.0,67.9248,68.1938,67.765,68.0341,66375.0
2018-11-14 09:30:00,81.19,81.39,80.01,80.6,35047.0,68.2611,68.4292,67.269,67.765,35047.0
2018-11-14 10:00:00,80.57,80.77,80.47,80.58,8821.0,67.7398,67.908,67.6557,67.7482,8821.0
2018-11-14 10:30:00,80.58,80.68,80.34,80.37,13711.0,67.7482,67.8323,67.5464,67.5717,13711.0
2018-11-14 11:00:00,80.37,80.4,80.03,80.29,24137.0,67.5717,67.5969,67.2858,67.5044,24137.0
2018-11-14 11:30:00,80.25,80.25,79.68,79.93,19881.0,67.4708,67.4708,66.9915,67.2017,19881.0
2018-11-14 12:00:00,79.9,80.04,79.7,79.78,19409.0,67.1765,67.2942,67.0084,67.0756,19409.0
2018-11-14 12:30:00,79.77,79.82,79.35,79.46,23772.0,67.0672,67.1093,66.7141,66.8066,23772.0
2018-11-14 13:00:00,79.38,79.46,79.15,79.23,14996.0,66.7393,66.8066,66.5459,66.6132,14996.0
2018-11-14 13:30:00,79.3,79.3,78.79,78.99,15675.0,66.6721,66.6721,66.2433,66.4114,15675.0
2018-11-14 14:00:00,78.9,79.32,78.65,79.16,23082.0,66.3358,66.6889,66.1256,66.5544,23082.0
2018-11-14 14:30:00,79.15,79.57,79.0,79.55,34418.0,66.5459,66.8991,66.4198,66.8822,34418.0
2018-11-14 15:00:00,79.52,79.72,79.47,79.52,37696.0,66.857,67.0252,66.815,66.857,37696.0
2018-11-14 15:30:00,79.51,79.57,78.9,78.99,136904.0,66.8486,66.8991,66.3358,66.4114,136904.0
2018-11-15 09:30:00,78.73,78.73,77.85,78.3,36858.0,66.1928,66.1928,65.453,65.8313,36858.0
2018-11-15 10:00:00,78.23,78.96,78.19,78.81,26897.0,65.7724,66.3862,65.7388,66.2601,26897.0
2018-11-15 10:30:00,78.77,79.07,78.5,78.9,22351.0,66.2265,66.4787,65.9995,66.3358,22351.0
2018-11-15 11:00:00,78.91,79.33,78.84,79.28,22928.0,66.3442,66.6973,66.2853,66.6552,22928.0
2018-11-15 11:30:00,79.36,79.56,79.23,79.43,31537.0,66.7225,66.8907,66.6132,66.7814,31537.0
2018-11-15 12:00:00,79.45,79.51,79.27,79.44,41138.0,66.7982,66.8486,66.6468,66.7898,41138.0
2018-11-15 12:30:00,79.46,79.52,79.1,79.1,30164.0,66.8066,66.857,66.5039,66.5039,30164.0
2018-11-15 13:00:00,79.12,79.5,78.92,79.47,118370.0,66.5207,66.8402,66.3526,66.815,118370.0
2018-11-15 13:30:00,79.5,79.74,79.36,79.68,58444.0,66.8402,67.042,66.7225,66.9915,58444.0
2018-11-15 14:00:00,79.72,79.76,79.29,79.56,42138.0,67.0252,67.0588,66.6636,66.8907,42138.0
2018-11-15 14:30:00,79.56,79.7,79.21,79.39,44608.0,66.8907,67.0084,66.5964,66.7477,44608.0
2018-11-15 15:00:00,79.46,79.65,78.95,79.37,74326.0,66.8066,66.9663,66.3778,66.7309,74326.0
2018-11-15 15:30:00,79.42,79.48,79.18,79.41,165490.0,66.7729,66.8234,66.5712,66.7645,165490.0
2018-11-16 09:30:00,79.07,79.07,78.32,78.95,82053.0,66.4787,66.4787,65.8481,66.3778,82053.0
2018-11-16 10:00:00,78.9,79.07,78.64,78.83,29739.0,66.3358,66.4787,66.1172,66.2769,29739.0
2018-11-16 10:30:00,78.84,79.36,78.81,79.17,48503.0,66.2853,66.7225,66.2601,66.5628,48503.0
2018-11-16 11:00:00,79.2,79.42,79.12,79.14,31156.0,66.588,66.7729,66.5207,66.5375,31156.0
2018-11-16 11:30:00,79.16,79.57,79.15,79.51,23675.0,66.5544,66.8991,66.5459,66.8486,23675.0
2018-11-16 12:00:00,79.54,79.6,79.25,79.25,11124.0,66.8738,66.9243,66.63,66.63,11124.0
2018-11-16 12:30:00,79.3,79.87,79.26,79.56,22111.0,66.6721,67.1513,66.6384,66.8907,22111.0
2018-11-16 13:00:00,79.59,79.63,79.33,79.39,30385.0,66.9159,66.9495,66.6973,66.7477,30385.0
2018-11-16 13:30:00,79.47,79.47,79.31,79.37,26952.0,66.815,66.815,66.6805,66.7309,26952.0
2018-11-16 14:00:00,79.38,79.73,79.38,79.69,36575.0,66.7393,67.0336,66.7393,67.0,36575.0
2018-11-16 14:30:00,79.69,79.73,79.47,79.48,26411.0,67.0,67.0336,66.815,66.8234,26411.0
2018-11-16 15:00:00,79.47,79.68,79.43,79.65,43092.0,66.815,66.9915,66.7814,66.9663,43092.0
2018-11-16 15:30:00,79.67,80.35,79.54,80.26,438317.0,66.9831,67.5549,66.8738,67.4792,438317.0
2018-11-19 09:30:00,79.64,81.02,79.64,80.94,48977.0,66.9579,68.1182,66.9579,68.0509,48977.0
2018-11-19 10:00:00,80.88,80.88,80.5,80.69,26729.0,68.0005,68.0005,67.681,67.8407,26729.0
2018-11-19 10:30:00,80.7,80.85,80.52,80.65,44950.0,67.8491,67.9752,67.6978,67.8071,44950.0
2018-11-19 11:00:00,80.64,80.99,80.64,80.79,17719.0,67.7987,68.0929,67.7987,67.9248,17719.0
2018-11-19 11:30:00,80.78,80.89,80.3,80.45,17468.0,67.9164,68.0089,67.5128,67.6389,17468.0
2018-11-19 12:00:00,80.46,80.63,80.24,80.6,20702.0,67.6473,67.7903,67.4624,67.765,20702.0
2018-11-19 12:30:00,80.57,80.77,80.4,80.74,18169.0,67.7398,67.908,67.5969,67.8827,18169.0
2018-11-19 13:00:00,80.7,80.77,80.53,80.53,23792.0,67.8491,67.908,67.7062,67.7062,23792.0
2018-11-19 13:30:00,80.53,80.68,80.48,80.63,16834.0,67.7062,67.8323,67.6642,67.7903,16834.0
2018-11-19 14:00:00,80.59,80.61,80.3,80.55,11576.0,67.7566,67.7734,67.5128,67.723,11576.0
2018-11-19 14:30:00,80.52,80.82,80.41,80.76,16964.0,67.6978,67.95,67.6053,67.8996,16964.0
2018-11-19 15:00:00,80.8,81.05,80.68,80.98,43759.0,67.9332,68.1434,67.8323,68.0845,43759.0
2018-11-19 15:30:00,81.01,81.03,80.67,80.7,171443.0,68.1098,68.1266,67.8239,67.8491,171443.0
2018-11-20 09:30:00,80.41,80.5,79.45,79.69,40732.0,67.6053,67.681,66.7982,67.0,40732.0
2018-11-20 10:00:00,79.69,79.95,79.43,79.8,23438.0,67.0,67.2185,66.7814,67.0924,23438.0
2018-11-20 10:30:00,79.83,80.07,79.71,79.77,17870.0,67.1177,67.3194,67.0168,67.0672,17870.0
2018-11-20 11:00:00,79.73,79.94,79.63,79.65,16989.0,67.0336,67.2101,66.9495,66.9663,16989.0
2018-11-20 11:30:00,79.64,79.87,79.55,79.81,16299.0,66.9579,67.1513,66.8822,67.1008,16299.0
2018-11-20 12:00:00,79.84,80.16,79.84,80.08,19227.0,67.1261,67.3951,67.1261,67.3278,19227.0
2018-11-20 12:30:00,80.09,80.14,79.66,79.69,15391.0,67.3363,67.3783,66.9747,67.0,15391.0
2018-11-20 13:00:00,79.74,79.82,79.61,79.72,7913.0,67.042,67.1093,66.9327,67.0252,7913.0
2018-11-20 13:30:00,79.76,79.99,79.71,79.87,11472.0,67.0588,67.2522,67.0168,67.1513,11472.0
2018-11-20 14:00:00,79.82,80.05,79.78,79.9,15615.0,67.1093,67.3026,67.0756,67.1765,15615.0
2018-11-20 14:30:00,79.98,80.25,79.91,79.98,14889.0,67.2438,67.4708,67.1849,67.2438,14889.0
2018-11-20 15:00:00,79.98,80.41,79.85,80.31,27640.0,67.2438,67.6053,67.1345,67.5212,27640.0
2018-11-20 15:30:00,80.32,80.46,79.76,79.79,162899.0,67.5296,67.6473,67.0588,67.084,162899.0
2018-11-21 09:30:00,80.02,80.5,79.31,80.1,20913.0,67.2774,67.681,66.6805,67.3447,20913.0
2018-11-21 10:00:00,80.1,80.32,79.77,80.32,14413.0,67.3447,67.5296,67.0672,67.5296,14413.0
2018-11-21 10:30:00,80.26,80.41,79.98,80.12,10406.0,67.4792,67.6053,67.2438,67.3615,10406.0
2018-11-21 11:00:00,80.08,80.39,80.07,80.25,5519.0,67.3278,67.5885,67.3194,67.4708,5519.0
2018-11-21 11:30:00,80.26,80.44,80.23,80.41,5529.0,67.4792,67.6305,67.454,67.6053,5529.0
2018-11-21 12:00:00,80.39,80.4,80.13,80.15,3838.0,67.5885,67.5969,67.3699,67.3867,3838.0
2018-11-21 12:30:00,80.17,80.17,79.99,80.06,6272.0,67.4035,67.4035,67.2522,67.311,6272.0
2018-11-21 13:00:00,80.08,80.1,79.93,79.97,7684.0,67.3278,67.3447,67.2017,67.2354,7684.0
2018-11-21 13:30:00,79.99,80.05,79.89,79.89,8125.0,67.2522,67.3026,67.1681,67.1681,8125.0
2018-11-21 14:00:00,79.88,80.03,79.82,80.02,9701.0,67.1597,67.2858,67.1093,67.2774,9701.0
2018-11-21 14:30:00,80.04,80.05,79.92,79.92,9452.0,67.2942,67.3026,67.1933,67.1933,9452.0
2018-11-21 15:00:00,79.92,79.94,79.69,79.78,18761.0,67.1933,67.2101,67.0,67.0756,18761.0
2018-11-21 15:30:00,79.75,79.8,79.52,79.54,42809.0,67.0504,67.0924,66.857,66.8738,42809.0
2018-11-23 09:30:00,79.23,79.23,78.72,79.0,16028.0,66.6132,66.6132,66.1844,66.4198,16028.0
2018-11-23 10:00:00,79.12,79.18,78.89,78.89,7242.0,66.5207,66.5712,66.3273,66.3273,7242.0
2018-11-23 10:30:00,78.91,79.26,78.89,79.08,14164.0,66.3442,66.6384,66.3273,66.4871,14164.0
2018-11-23 11:00:00,79.11,79.54,79.11,79.51,8232.0,66.5123,66.8738,66.5123,66.8486,8232.0
2018-11-23 11:30:00,79.45,79.73,79.36,79.36,8541.0,66.7982,67.0336,66.7225,66.7225,8541.0
2018-11-23 12:00:00,79.38,79.38,79.14,79.19,8673.0,66.7393,66.7393,66.5375,66.5796,8673.0
2018-11-23 12:30:00,79.17,79.26,78.77,78.82,26242.0,66.5628,66.6384,66.2265,66.2685,26242.0
2018-11-26 09:30:00,79.35,80.09,79.35,79.99,17196.0,66.7141,67.3363,66.7141,67.2522,17196.0
2018-11-26 10:00:00,79.85,79.92,79.72,79.72,9005.0,67.1345,67.1933,67.0252,67.0252,9005.0
2018-11-26 10:30:00,79.71,79.89,79.64,79.77,7482.0,67.0168,67.1681,66.9579,67.0672,7482.0
2018-11-26 11:00:00,79.82,79.87,79.67,79.67,14020.0,67.1093,67.1513,66.9831,66.9831,14020.0
2018-11-26 11:30:00,79.65,79.74,79.47,79.72,10972.0,66.9663,67.042,66.815,67.0252,10972.0
2018-11-26 12:00:00,79.72,79.92,79.67,79.68,7195.0,67.0252,67.1933,66.9831,66.9915,7195.0
2018-11-26 12:30:00,79.65,79.7,79.5,79.59,7108.0,66.9663,67.0084,66.8402,66.9159,7108.0
2018-11-26 13:00:00,79.64,79.79,79.47,79.5,16787.0,66.9579,67.084,66.815,66.8402,16787.0
2018-11-26 13:30:00,79.5,79.63,79.43,79.63,10051.0,66.8402,66.9495,66.7814,66.9495,10051.0
2018-11-26 14:00:00,79.6,79.68,79.48,79.65,24693.0,66.9243,66.9915,66.8234,66.9663,24693.0
2018-11-26 14:30:00,79.66,79.82,79.64,79.82,16064.0,66.9747,67.1093,66.9579,67.1093,16064.0
2018-11-26 15:00:00,79.86,79.86,79.68,79.7,21885.0,67.1429,67.1429,66.9915,67.0084,21885.0
2018-11-26 15:30:00,79.74,79.99,79.74,79.94,50695.0,67.042,67.2522,67.042,67.2101,50695.0
2018-11-27 09:30:00,79.7,80.1,79.66,79.9,20605.0,67.0084,67.3447,66.9747,67.1765,20605.0
2018-11-27 10:00:00,79.84,79.92,79.65,79.75,13451.0,67.1261,67.1933,66.9663,67.0504,13451.0
2018-11-27 10:30:00,79.74,79.9,79.62,79.78,12400.0,67.042,67.1765,66.9411,67.0756,12400.0
2018-11-27 11:00:00,79.7,79.84,79.23,79.35,19228.0,67.0084,67.1261,66.6132,66.7141,19228.0
2018-11-27 11:30:00,79.32,79.52,79.23,79.45,18240.0,66.6889,66.857,66.6132,66.7982,18240.0
2018-11-27 12:00:00,79.48,79.54,79.27,79.29,11293.0,66.8234,66.8738,66.6468,66.6636,11293.0
2018-11-27 12:30:00,79.27,79.56,79.27,79.55,24560.0,66.6468,66.8907,66.6468,66.8822,24560.0
2018-11-27 13:00:00,79.55,79.66,79.42,79.62,26688.0,66.8822,66.9747,66.7729,66.9411,26688.0
2018-11-27 13:30:00,79.62,79.75,79.59,79.75,8996.0,66.9411,67.0504,66.9159,67.0504,8996.0
2018-11-27 14:00:00,79.78,79.84,79.62,79.63,21609.0,67.0756,67.1261,66.9411,66.9495,21609.0
2018-11-27 14:30:00,79.64,79.8,79.63,79.68,18561.0,66.9579,67.0924,66.9495,66.9915,18561.0
2018-11-27 15:00:00,79.68,79.7,79.49,79.63,27604.0,66.9915,67.0084,66.8318,66.9495,27604.0
2018-11-27 15:30:00,79.63,80.0,79.53,79.98,134667.0,66.9495,67.2606,66.8654,67.2438,134667.0
2018-11-28 09:30:00,80.27,80.59,79.88,80.42,30187.0,67.4876,67.7566,67.1597,67.6137,30187.0
2018-11-28 10:00:00,80.37,80.5,79.79,79.92,37848.0,67.5717,67.681,67.084,67.1933,37848.0
2018-11-28 10:30:00,79.98,80.22,79.9,80.22,15103.0,67.2438,67.4456,67.1765,67.4456,15103.0
2018-11-28 11:00:00,80.23,80.53,80.21,80.5,13757.0,67.454,67.7062,67.4371,67.681,13757.0
2018-11-28 11:30:00,80.51,80.61,80.25,80.43,22555.0,67.6894,67.7734,67.4708,67.6221,22555.0
2018-11-28 12:00:00,80.55,80.92,80.51,80.71,47444.0,67.723,68.0341,67.6894,67.8575,47444.0
2018-11-28 12:30:00,80.75,80.83,80.63,80.79,21976.0,67.8912,67.9584,67.7903,67.9248,21976.0
2018-11-28 13:00:00,80.81,80.85,80.7,80.75,18737.0,67.9416,67.9752,67.8491,67.8912,18737.0
2018-11-28 13:30:00,80.71,80.92,80.64,80.8,17538.0,67.8575,68.0341,67.7987,67.9332,17538.0
2018-11-28 14:00:00,80.8,80.91,80.69,80.71,24596.0,67.9332,68.0257,67.8407,67.8575,24596.0
2018-11-28 14:30:00,80.69,80.84,80.62,80.67,15122.0,67.8407,67.9668,67.7819,67.8239,15122.0
2018-11-28 15:00:00,80.63,81.03,80.62,81.02,28163.0,67.7903,68.1266,67.7819,68.1182,28163.0
2018-11-28 15:30:00,81.01,81.7,80.92,81.6,215401.0,68.1098,68.6899,68.0341,68.6058,215401.0
2018-11-29 09:30:00,81.19,81.6,81.1,81.19,9666.0,68.2611,68.6058,68.1854,68.2611,9666.0
2018-11-29 10:00:00,81.13,81.47,81.05,81.37,7635.0,68.2106,68.4965,68.1434,68.4124,7635.0
2018-11-29 10:30:00,81.43,81.5,81.0,81.18,7063.0,68.4629,68.5217,68.1013,68.2527,7063.0
2018-11-29 11:00:00,81.16,81.42,81.09,81.35,10140.0,68.2359,68.4545,68.177,68.3956,10140.0
2018-11-29 11:30:00,81.32,81.45,81.23,81.33,10981.0,68.3704,68.4797,68.2947,68.3788,10981.0
2018-11-29 12:00:00,81.32,81.41,81.3,81.35,8663.0,68.3704,68.4461,68.3536,68.3956,8663.0
2018-11-29 12:30:00,81.4,81.52,81.36,81.38,10426.0,68.4376,68.5385,68.404,68.4208,10426.0
2018-11-29 13:00:00,81.43,81.48,81.36,81.43,7330.0,68.4629,68.5049,68.404,68.4629,7330.0
2018-11-29 13:30:00,81.39,81.54,81.37,81.53,8745.0,68.4292,68.5554,68.4124,68.5469,8745.0
2018-11-29 14:00:00,81.5,81.8,81.47,81.79,13358.0,68.5217,68.774,68.4965,68.7655,13358.0
2018-11-29 14:30:00,81.78,82.08,81.74,82.03,23061.0,68.7571,69.0094,68.7235,68.9673,23061.0
2018-11-29 15:00:00,82.02,82.06,81.7,81.79,18969.0,68.9589,68.9925,68.6899,68.7655,18969.0
2018-11-29 15:30:00,81.78,81.78,81.44,81.45,40257.0,68.7571,68.7571,68.4713,68.4797,40257.0
2018-11-30 09:30:00,81.54,81.86,81.2,81.68,15694.0,68.5554,68.8244,68.2695,68.6731,15694.0
2018-11-30 10:00:00,81.58,81.74,81.44,81.45,5936.0,68.589,68.7235,68.4713,68.4797,5936.0
2018-11-30 10:30:00,81.44,81.63,81.44,81.62,7337.0,68.4713,68.631,68.4713,68.6226,7337.0
2018-11-30 11:00:00,81.57,81.6,81.21,81.28,8885.0,68.5806,68.6058,68.2779,68.3368,8885.0
2018-11-30 11:30:00,81.28,81.47,81.24,81.42,6510.0,68.3368,68.4965,68.3031,68.4545,6510.0
2018-11-30 12:00:00,81.39,81.4,81.15,81.15,6907.0,68.4292,68.4376,68.2275,68.2275,6907.0
2018-11-30 12:30:00,81.18,81.34,81.12,81.29,9207.0,68.2527,68.3872,68.2022,68.3452,9207.0
2018-11-30 13:00:00,81.28,81.31,81.15,81.3,13901.0,68.3368,68.362,68.2275,68.3536,13901.0
2018-11-30 13:30:00,81.3,81.74,81.3,81.73,9664.0,68.3536,68.7235,68.3536,68.7151,9664.0
2018-11-30 14:00:00,81.71,81.94,81.67,81.94,9046.0,68.6983,68.8917,68.6647,68.8917,9046.0
2018-11-30 14:30:00,81.96,82.02,81.79,81.93,14868.0,68.9085,68.9589,68.7655,68.8832,14868.0
2018-11-30 15:00:00,81.97,82.14,81.91,82.08,19864.0,68.9169,69.0598,68.8664,69.0094,19864.0
2018-11-30 15:30:00,82.11,82.13,81.61,81.74,140554.0,69.0346,69.0514,68.6142,68.7235,140554.0
2018-12-03 09:30:00,82.51,82.86,81.76,81.78,60514.0,69.3709,69.6652,68.7403,68.7571,60514.0
2018-12-03 10:00:00,81.76,81.95,81.63,81.83,23800.0,68.7403,68.9001,68.631,68.7992,23800.0
2018-12-03 10:30:00,81.94,82.14,81.82,81.84,25506.0,68.8917,69.0598,68.7908,68.8076,25506.0
2018-12-03 11:00:00,81.79,81.83,81.24,81.27,26006.0,68.7655,68.7992,68.3031,68.3283,26006.0
2018-12-03 11:30:00,81.36,81.45,81.07,81.19,20454.0,68.404,68.4797,68.1602,68.2611,20454.0
2018-12-03 12:00:00,81.29,81.63,81.29,81.6,10800.0,68.3452,68.631,68.3452,68.6058,10800.0
2018-12-03 12:30:00,81.66,81.79,81.56,81.58,12645.0,68.6562,68.7655,68.5722,68.589,12645.0
2018-12-03 13:00:00,81.65,81.97,81.62,81.97,12403.0,68.6478,68.9169,68.6226,68.9169,12403.0
2018-12-03 13:30:00,81.91,81.94,81.78,81.83,6667.0,68.8664,68.8917,68.7571,68.7992,6667.0
2018-12-03 14:00:00,81.9,82.14,81.8,82.11,10278.0,68.858,69.0598,68.774,69.0346,10278.0
2018-12-03 14:30:00,82.13,82.27,82.05,82.16,21383.0,69.0514,69.1691,68.9841,69.0766,21383.0
2018-12-03 15:00:00,82.14,82.4,82.03,82.22,20892.0,69.0598,69.2784,68.9673,69.1271,20892.0
2018-12-03 15:30:00,82.25,82.7,82.16,82.7,166455.0,69.1523,69.5306,69.0766,69.5306,166455.0
2018-12-04 09:30:00,82.41,82.74,82.39,82.45,22033.0,69.2868,69.5643,69.27,69.3204,22033.0
2018-12-04 10:00:00,82.48,82.48,82.15,82.25,14264.0,69.3457,69.3457,69.0682,69.1523,14264.0
2018-12-04 10:30:00,82.3,82.49,82.14,82.42,13579.0,69.1943,69.3541,69.0598,69.2952,13579.0
2018-12-04 11:00:00,82.38,82.66,82.28,82.51,36718.0,69.2616,69.497,69.1775,69.3709,36718.0
2018-12-04 11:30:00,82.53,82.57,82.19,82.21,49697.0,69.3877,69.4213,69.1018,69.1187,49697.0
2018-12-04 12:00:00,82.17,82.18,81.64,81.66,48128.0,69.085,69.0934,68.6394,68.6562,48128.0
2018-12-04 12:30:00,81.64,81.79,81.38,81.55,45171.0,68.6394,68.7655,68.4208,68.5638,45171.0
2018-12-04 13:00:00,81.53,81.81,81.46,81.62,63429.0,68.5469,68.7824,68.4881,68.6226,63429.0
2018-12-04 13:30:00,81.61,82.06,81.49,82.04,63411.0,68.6142,68.9925,68.5133,68.9757,63411.0
2018-12-04 14:00:00,81.99,82.45,81.93,82.37,50406.0,68.9337,69.3204,68.8832,69.2532,50406.0
2018-12-04 14:30:00,82.38,82.7,82.29,82.31,41906.0,69.2616,69.5306,69.1859,69.2027,41906.0
2018-12-04 15:00:00,82.3,82.3,81.67,81.69,35131.0,69.1943,69.1943,68.6647,68.6815,35131.0
2018-12-04 15:30:00,81.7,82.03,81.24,81.51,135224.0,68.6899,68.9673,68.3031,68.5301,135224.0
2018-12-06 09:30:00,80.56,80.8,80.01,80.61,35309.0,67.7314,67.9332,67.269,67.7734,35309.0
2018-12-06 10:00:00,80.47,80.69,80.16,80.29,22114.0,67.6557,67.8407,67.3951,67.5044,22114.0
2018-12-06 10:30:00,80.39,80.43,79.37,79.57,22649.0,67.5885,67.6221,66.7309,66.8991,22649.0
2018-12-06 11:00:00,79.5,79.57,78.94,79.0,25662.0,66.8402,66.8991,66.3694,66.4198,25662.0
2018-12-06 11:30:00,79.03,79.18,78.92,79.0,65383.0,66.4451,66.5712,66.3526,66.4198,65383.0
2018-12-06 12:00:00,78.93,78.99,78.61,78.99,21934.0,66.361,66.4114,66.0919,66.4114,21934.0
2018-12-06 12:30:00,78.93,79.28,78.73,79.1,25957.0,66.361,66.6552,66.1928,66.5039,25957.0
2018-12-06 13:00:00,79.1,79.16,78.74,78.91,20338.0,66.5039,66.5544,66.2012,66.3442,20338.0
2018-12-06 13:30:00,78.87,79.34,78.71,79.33,13403.0,66.3105,66.7057,66.176,66.6973,13403.0
2018-12-06 14:00:00,79.4,79.52,79.01,79.31,17610.0,66.7561,66.857,66.4282,66.6805,17610.0
2018-12-06 14:30:00,79.34,79.6,79.1,79.57,28118.0,66.7057,66.9243,66.5039,66.8991,28118.0
2018-12-06 15:00:00,79.61,79.83,79.45,79.72,23251.0,66.9327,67.1177,66.7982,67.0252,23251.0
2018-12-06 15:30:00,79.7,80.59,79.69,80.55,73561.0,67.0084,67.7566,67.0,67.723,73561.0
2018-12-07 09:30:00,80.68,81.36,79.99,81.25,19059.0,67.8323,68.404,67.2522,68.3115,19059.0
2018-12-07 10:00:00,81.2,81.2,80.38,80.38,6597.0,68.2695,68.2695,67.5801,67.5801,6597.0
2018-12-07 10:30:00,80.55,80.81,80.26,80.72,8105.0,67.723,67.9416,67.4792,67.8659,8105.0
2018-12-07 11:00:00,80.74,80.76,80.3,80.35,8129.0,67.8827,67.8996,67.5128,67.5549,8129.0
2018-12-07 11:30:00,80.39,80.61,80.24,80.24,10154.0,67.5885,67.7734,67.4624,67.4624,10154.0
2018-12-07 12:00:00,80.25,80.51,80.24,80.42,4100.0,67.4708,67.6894,67.4624,67.6137,4100.0
2018-12-07 12:30:00,80.36,80.54,80.1,80.5,10614.0,67.5633,67.7146,67.3447,67.681,10614.0
2018-12-07 13:00:00,80.46,80.69,80.11,80.22,8820.0,67.6473,67.8407,67.3531,67.4456,8820.0
2018-12-07 13:30:00,80.23,80.23,79.89,79.97,12015.0,67.454,67.454,67.1681,67.2354,12015.0
2018-12-07 14:00:00,79.88,80.1,79.61,80.04,14916.0,67.1597,67.3447,66.9327,67.2942,14916.0
2018-12-07 14:30:00,80.05,80.08,79.75,79.76,10641.0,67.3026,67.3278,67.0504,67.0588,10641.0
2018-12-07 15:00:00,79.82,80.28,79.69,80.23,23656.0,67.1093,67.496,67.0,67.454,23656.0
2018-12-07 15:30:00,80.24,80.65,80.09,80.14,56466.0,67.4624,67.8071,67.3363,67.3783,56466.0
2018-12-10 09:30:00,80.16,80.24,79.0,79.06,26002.0,67.3951,67.4624,66.4198,66.4703,26002.0
2018-12-10 10:00:00,79.0,79.5,79.0,79.27,14099.0,66.4198,66.8402,66.4198,66.6468,14099.0
2018-12-10 10:30:00,79.3,79.3,78.3,78.47,27104.0,66.6721,66.6721,65.8313,65.9742,27104.0
2018-12-10 11:00:00,78.44,78.44,77.94,78.07,25337.0,65.949,65.949,65.5286,65.6379,25337.0
2018-12-10 11:30:00,78.06,78.49,77.99,78.12,30022.0,65.6295,65.991,65.5707,65.68,30022.0
2018-12-10 12:00:00,78.18,78.31,77.97,78.06,18328.0,65.7304,65.8397,65.5539,65.6295,18328.0
2018-12-10 12:30:00,78.07,78.62,78.05,78.47,13565.0,65.6379,66.1003,65.6211,65.9742,13565.0
2018-12-10 13:00:00,78.46,78.74,78.4,78.51,13361.0,65.9658,66.2012,65.9154,66.0079,13361.0
2018-12-10 13:30:00,78.57,78.91,78.54,78.8,13310.0,66.0583,66.3442,66.0331,66.2517,13310.0
2018-12-10 14:00:00,78.81,78.95,78.58,78.93,30421.0,66.2601,66.3778,66.0667,66.361,30421.0
2018-12-10 14:30:00,78.91,79.33,78.91,78.95,9268.0,66.3442,66.6973,66.3442,66.3778,9268.0
2018-12-10 15:00:00,79.03,79.15,78.82,79.13,14656.0,66.4451,66.5459,66.2685,66.5291,14656.0
2018-12-10 15:30:00,79.22,79.68,79.22,79.38,55547.0,66.6048,66.9915,66.6048,66.7393,55547.0
2018-12-11 09:30:00,80.25,80.42,79.85,79.93,14104.0,67.4708,67.6137,67.1345,67.2017,14104.0
2018-12-11 10:00:00,79.93,80.1,79.77,79.95,7614.0,67.2017,67.3447,67.0672,67.2185,7614.0
2018-12-11 10:30:00,79.96,79.96,79.63,79.71,8860.0,67.227,67.227,66.9495,67.0168,8860.0
2018-12-11 11:00:00,79.58,79.64,79.36,79.44,13431.0,66.9075,66.9579,66.7225,66.7898,13431.0
2018-12-11 11:30:00,79.44,79.55,79.36,79.36,28563.0,66.7898,66.8822,66.7225,66.7225,28563.0
2018-12-11 12:00:00,79.35,79.36,78.84,78.91,7435.0,66.7141,66.7225,66.2853,66.3442,7435.0
2018-12-11 12:30:00,78.91,79.25,78.91,79.11,11746.0,66.3442,66.63,66.3442,66.5123,11746.0
2018-12-11 13:00:00,79.15,79.36,79.08,79.13,11500.0,66.5459,66.7225,66.4871,66.5291,11500.0
2018-12-11 13:30:00,79.12,79.2,78.9,78.93,11800.0,66.5207,66.588,66.3358,66.361,11800.0
2018-12-11 14:00:00,78.9,79.36,78.84,79.36,14210.0,66.3358,66.7225,66.2853,66.7225,14210.0
2018-12-11 14:30:00,79.33,79.59,79.33,79.49,38457.0,66.6973,66.9159,66.6973,66.8318,38457.0
2018-12-11 15:00:00,79.5,79.73,79.28,79.59,16577.0,66.8402,67.0336,66.6552,66.9159,16577.0
2018-12-11 15:30:00,79.57,79.8,79.09,79.15,43917.0,66.8991,67.0924,66.4955,66.5459,43917.0
2018-12-12 09:30:00,79.82,80.2,79.32,79.32,19667.0,67.1093,67.4287,66.6889,66.6889,19667.0
2018-12-12 10:00:00,79.55,79.99,79.46,79.86,8891.0,66.8822,67.2522,66.8066,67.1429,8891.0
2018-12-12 10:30:00,79.88,79.92,79.57,79.89,7954.0,67.1597,67.1933,66.8991,67.1681,7954.0
2018-12-12 11:00:00,79.91,79.93,79.71,79.71,6200.0,67.1849,67.2017,67.0168,67.0168,6200.0
2018-12-12 11:30:00,79.8,80.07,79.63,80.07,8719.0,67.0924,67.3194,66.9495,67.3194,8719.0
2018-12-12 12:00:00,80.1,80.26,80.06,80.26,6622.0,67.3447,67.4792,67.311,67.4792,6622.0
2018-12-12 12:30:00,80.23,80.32,80.06,80.24,11829.0,67.454,67.5296,67.311,67.4624,11829.0
2018-12-12 13:00:00,80.27,80.49,80.27,80.49,8774.0,67.4876,67.6726,67.4876,67.6726,8774.0
2018-12-12 13:30:00,80.52,80.52,80.08,80.19,7564.0,67.6978,67.6978,67.3278,67.4203,7564.0
2018-12-12 14:00:00,80.18,80.24,79.95,80.02,9159.0,67.4119,67.4624,67.2185,67.2774,9159.0
2018-12-12 14:30:00,80.01,80.08,79.83,80.05,8256.0,67.269,67.3278,67.1177,67.3026,8256.0
2018-12-12 15:00:00,79.98,80.19,79.86,79.98,14871.0,67.2438,67.4203,67.1429,67.2438,14871.0
2018-12-12 15:30:00,80.01,80.1,79.65,79.7,45359.0,67.269,67.3447,66.9663,67.0084,45359.0
2018-12-13 09:30:00,79.78,84.11,79.24,79.24,18997.0,67.0756,70.7161,66.6216,66.6216,18997.0
2018-12-13 10:00:00,79.19,79.72,79.19,79.39,7469.0,66.5796,67.0252,66.5796,66.7477,7469.0
2018-12-13 10:30:00,79.43,79.65,79.22,79.39,12769.0,66.7814,66.9663,66.6048,66.7477,12769.0
2018-12-13 11:00:00,79.36,79.42,79.15,79.22,12396.0,66.7225,66.7729,66.5459,66.6048,12396.0
2018-12-13 11:30:00,79.2,79.6,79.11,79.15,14490.0,66.588,66.9243,66.5123,66.5459,14490.0
2018-12-13 12:00:00,79.09,79.16,79.02,79.02,9867.0,66.4955,66.5544,66.4366,66.4366,9867.0
2018-12-13 12:30:00,79.02,79.45,79.02,79.23,6577.0,66.4366,66.7982,66.4366,66.6132,6577.0
2018-12-13 13:00:00,79.2,79.22,78.94,79.15,15983.0,66.588,66.6048,66.3694,66.5459,15983.0
2018-12-13 13:30:00,79.15,79.32,79.1,79.11,8667.0,66.5459,66.6889,66.5039,66.5123,8667.0
2018-12-13 14:00:00,79.13,79.15,78.93,79.07,8013.0,66.5291,66.5459,66.361,66.4787,8013.0
2018-12-13 14:30:00,79.07,79.43,79.05,79.4,13305.0,66.4787,66.7814,66.4619,66.7561,13305.0
2018-12-13 15:00:00,79.37,79.53,79.28,79.42,14733.0,66.7309,66.8654,66.6552,66.7729,14733.0
2018-12-13 15:30:00,79.4,79.88,79.39,79.72,115070.0,66.7561,67.1597,66.7477,67.0252,115070.0
2018-12-14 09:30:00,79.34,79.76,78.93,79.65,26434.0,66.7057,67.0588,66.361,66.9663,26434.0
2018-12-14 10:00:00,79.59,79.59,79.19,79.2,10819.0,66.9159,66.9159,66.5796,66.588,10819.0
2018-12-14 10:30:00,79.17,79.59,79.01,79.5,10938.0,66.5628,66.9159,66.4282,66.8402,10938.0
2018-12-14 11:00:00,79.47,79.52,79.19,79.35,7627.0,66.815,66.857,66.5796,66.7141,7627.0
2018-12-14 11:30:00,79.34,79.52,79.26,79.39,12491.0,66.7057,66.857,66.6384,66.7477,12491.0
2018-12-14 12:00:00,79.4,79.53,79.38,79.49,5924.0,66.7561,66.8654,66.7393,66.8318,5924.0
2018-12-14 12:30:00,79.49,79.58,79.35,79.4,8621.0,66.8318,66.9075,66.7141,66.7561,8621.0
2018-12-14 13:00:00,79.4,79.6,79.36,79.59,9075.0,66.7561,66.9243,66.7225,66.9159,9075.0
2018-12-14 13:30:00,79.57,79.58,79.31,79.31,6599.0,66.8991,66.9075,66.6805,66.6805,6599.0
2018-12-14 14:00:00,79.33,79.55,79.21,79.43,8418.0,66.6973,66.8822,66.5964,66.7814,8418.0
2018-12-14 14:30:00,79.37,79.5,79.23,79.47,8599.0,66.7309,66.8402,66.6132,66.815,8599.0
2018-12-14 15:00:00,79.4,79.65,79.36,79.42,18850.0,66.7561,66.9663,66.7225,66.7729,18850.0
2018-12-14 15:30:00,79.4,79.72,79.24,79.41,110910.0,66.7561,67.0252,66.6216,66.7645,110910.0
2018-12-17 09:30:00,79.21,79.4,78.39,78.75,34038.0,66.5964,66.7561,65.907,66.2096,34038.0
2018-12-17 10:00:00,78.82,79.15,78.76,79.07,15155.0,66.2685,66.5459,66.218,66.4787,15155.0
2018-12-17 10:30:00,78.98,79.25,78.89,79.01,30007.0,66.403,66.63,66.3273,66.4282,30007.0
2018-12-17 11:00:00,79.02,79.38,79.01,79.09,48938.0,66.4366,66.7393,66.4282,66.4955,48938.0
2018-12-17 11:30:00,79.15,79.16,78.89,79.1,15400.0,66.5459,66.5544,66.3273,66.5039,15400.0
2018-12-17 12:00:00,79.07,79.09,78.86,78.96,14734.0,66.4787,66.4955,66.3021,66.3862,14734.0
2018-12-17 12:30:00,78.9,78.9,78.55,78.56,20480.0,66.3358,66.3358,66.0415,66.0499,20480.0
2018-12-17 13:00:00,78.54,78.72,78.49,78.7,12209.0,66.0331,66.1844,65.991,66.1676,12209.0
2018-12-17 13:30:00,78.64,78.72,78.37,78.62,29771.0,66.1172,66.1844,65.8902,66.1003,29771.0
2018-12-17 14:00:00,78.6,78.65,78.22,78.29,52743.0,66.0835,66.1256,65.764,65.8229,52743.0
2018-12-17 14:30:00,78.24,78.35,78.01,78.03,37483.0,65.7809,65.8733,65.5875,65.6043,37483.0
2018-12-17 15:00:00,78.03,78.14,77.62,77.68,44947.0,65.6043,65.6968,65.2596,65.31,44947.0
2018-12-17 15:30:00,77.66,77.66,76.98,77.24,185030.0,65.2932,65.2932,64.7215,64.9401,185030.0
2018-12-18 09:30:00,77.3,77.54,77.03,77.23,43264.0,65.4405,65.6436,65.2119,65.3812,43264.0
2018-12-18 10:00:00,77.22,77.43,77.18,77.3,28480.0,65.3727,65.5505,65.3389,65.4405,28480.0
2018-12-18 10:30:00,77.3,77.36,76.84,76.87,18111.0,65.4405,65.4912,65.051,65.0764,18111.0
2018-12-18 11:00:00,76.88,77.0,76.73,76.79,19032.0,65.0849,65.1865,64.9579,65.0087,19032.0
2018-12-18 11:30:00,76.84,77.19,76.84,77.05,13940.0,65.051,65.3473,65.051,65.2288,13940.0
2018-12-18 12:00:00,77.09,77.3,77.02,77.12,7934.0,65.2627,65.4405,65.2034,65.2881,7934.0
2018-12-18 12:30:00,77.08,77.16,76.87,77.16,15897.0,65.2542,65.3219,65.0764,65.3219,15897.0
2018-12-18 13:00:00,77.17,77.2,76.77,76.87,12808.0,65.3304,65.3558,64.9918,65.0764,12808.0
2018-12-18 13:30:00,76.82,76.87,76.35,76.45,24313.0,65.0341,65.0764,64.6362,64.7209,24313.0
2018-12-18 14:00:00,76.47,76.71,76.39,76.54,16102.0,64.7378,64.941,64.6701,64.7971,16102.0
2018-12-18 14:30:00,76.56,76.56,76.0,76.02,23555.0,64.814,64.814,64.3399,64.3568,23555.0
2018-12-18 15:00:00,75.99,76.25,75.85,76.02,30821.0,64.3314,64.5515,64.2129,64.3568,30821.0
2018-12-18 15:30:00,76.12,76.85,76.12,76.53,108190.0,64.4415,65.0595,64.4415,64.7886,108190.0
2018-12-19 09:30:00,76.71,77.21,76.54,76.95,22030.0,64.941,65.3643,64.7971,65.1441,22030.0
2018-12-19 10:00:00,76.85,77.37,76.85,77.37,22712.0,65.0595,65.4997,65.0595,65.4997,22712.0
2018-12-19 10:30:00,77.3,77.78,77.3,77.78,13460.0,65.4405,65.8468,65.4405,65.8468,13460.0
2018-12-19 11:00:00,77.77,77.92,77.72,77.81,14409.0,65.8383,65.9653,65.796,65.8722,14409.0
2018-12-19 11:30:00,77.79,77.92,77.58,77.88,14116.0,65.8553,65.9653,65.6775,65.9315,14116.0
2018-12-19 12:00:00,77.91,78.38,77.89,78.33,20373.0,65.9569,66.3548,65.9399,66.3124,20373.0
2018-12-19 12:30:00,78.31,78.45,78.19,78.19,15508.0,66.2955,66.414,66.1939,66.1939,15508.0
2018-12-19 13:00:00,78.21,78.22,77.89,78.0,13238.0,66.2108,66.2193,65.9399,66.0331,13238.0
2018-12-19 13:30:00,78.0,78.24,77.93,78.12,25726.0,66.0331,66.2362,65.9738,66.1346,25726.0
2018-12-19 14:00:00,78.19,78.27,77.32,77.89,35341.0,66.1939,66.2616,65.4574,65.9399,35341.0
2018-12-19 14:30:00,77.85,78.08,76.93,77.03,30405.0,65.9061,66.1008,65.1272,65.2119,30405.0
2018-12-19 15:00:00,76.96,76.96,76.29,76.38,34732.0,65.1526,65.1526,64.5854,64.6616,34732.0
2018-12-19 15:30:00,76.43,76.68,76.22,76.38,95034.0,64.7039,64.9156,64.5261,64.6616,95034.0
2018-12-20 09:30:00,76.23,76.35,75.54,76.03,32474.0,64.5346,64.6362,63.9505,64.3653,32474.0
2018-12-20 10:00:00,76.1,76.35,75.91,76.04,10662.0,64.4246,64.6362,64.2637,64.3738,10662.0
2018-12-20 10:30:00,76.22,76.52,76.13,76.45,8798.0,64.5261,64.7801,64.45,64.7209,8798.0
2018-12-20 11:00:00,76.51,76.52,76.26,76.33,14053.0,64.7717,64.7801,64.56,64.6193,14053.0
2018-12-20 11:30:00,76.26,76.37,75.95,76.08,11414.0,64.56,64.6531,64.2976,64.4076,11414.0
2018-12-20 12:00:00,76.19,76.49,75.94,76.49,15131.0,64.5007,64.7547,64.2891,64.7547,15131.0
2018-12-20 12:30:00,76.44,76.45,76.06,76.21,10446.0,64.7124,64.7209,64.3907,64.5177,10446.0
2018-12-20 13:00:00,76.18,76.18,75.99,76.0,15310.0,64.4923,64.4923,64.3314,64.3399,15310.0
2018-12-20 13:30:00,76.02,76.03,75.66,75.69,14486.0,64.3568,64.3653,64.0521,64.0775,14486.0
2018-12-20 14:00:00,75.71,75.72,75.2,75.55,20555.0,64.0944,64.1029,63.6626,63.9589,20555.0
2018-12-20 14:30:00,75.65,76.29,75.6,75.86,20339.0,64.0436,64.5854,64.0013,64.2214,20339.0
2018-12-20 15:00:00,75.86,76.19,75.53,75.83,20978.0,64.2214,64.5007,63.942,64.196,20978.0
2018-12-20 15:30:00,75.91,76.26,75.48,75.85,78434.0,64.2637,64.56,63.8997,64.2129,78434.0
2018-12-21 09:30:00,75.46,76.83,75.46,76.78,237922.0,63.8827,65.0426,63.8827,65.0002,237922.0
2018-12-21 10:00:00,76.79,77.88,76.71,77.23,33249.0,65.0087,65.9315,64.941,65.3812,33249.0
2018-12-21 10:30:00,77.16,77.29,76.78,76.84,15662.0,65.3219,65.432,65.0002,65.051,15662.0
2018-12-21 11:00:00,76.79,76.84,76.33,76.76,22332.0,65.0087,65.051,64.6193,64.9833,22332.0
2018-12-21 11:30:00,76.75,76.93,76.44,76.51,11552.0,64.9748,65.1272,64.7124,64.7717,11552.0
2018-12-21 12:00:00,76.51,76.72,76.22,76.23,16435.0,64.7717,64.9494,64.5261,64.5346,16435.0
2018-12-21 12:30:00,76.19,76.53,76.02,76.21,60396.0,64.5007,64.7886,64.3568,64.5177,60396.0
2018-12-21 13:00:00,76.22,76.4,76.03,76.29,25316.0,64.5261,64.6785,64.3653,64.5854,25316.0
2018-12-21 13:30:00,76.27,76.67,76.27,76.4,27218.0,64.5685,64.9071,64.5685,64.6785,27218.0
2018-12-21 14:00:00,76.34,76.44,76.05,76.08,34177.0,64.6277,64.7124,64.3822,64.4076,34177.0
2018-12-21 14:30:00,76.04,76.3,75.94,76.04,60722.0,64.3738,64.5939,64.2891,64.3738,60722.0
2018-12-21 15:00:00,76.06,76.13,75.6,75.6,69949.0,64.3907,64.45,64.0013,64.0013,69949.0
2018-12-21 15:30:00,75.61,75.78,75.37,75.55,198140.0,64.0097,64.1537,63.8066,63.9589,198140.0
2018-12-24 09:30:00,75.57,75.57,74.21,74.22,34901.0,63.9759,63.9759,62.8245,62.833,34901.0
2018-12-24 10:00:00,74.21,74.21,73.18,73.77,28974.0,62.8245,62.8245,61.9526,62.452,28974.0
2018-12-24 10:30:00,73.79,74.24,73.77,74.1,21108.0,62.469,62.8499,62.452,62.7314,21108.0
2018-12-24 11:00:00,74.1,74.14,73.31,73.37,19467.0,62.7314,62.7653,62.0626,62.1134,19467.0
2018-12-24 11:30:00,73.36,73.55,72.93,73.06,30588.0,62.1049,62.2658,61.7409,61.851,30588.0
2018-12-24 12:00:00,73.14,73.34,72.93,73.08,17262.0,61.9187,62.088,61.7409,61.8679,17262.0
2018-12-24 12:30:00,73.15,73.23,72.11,72.15,123957.0,61.9272,61.9949,61.0467,61.0806,123957.0
2018-12-26 09:30:00,72.49,73.74,72.01,72.01,22658.0,61.3684,62.4266,60.9621,60.9621,22658.0
2018-12-26 10:00:00,72.01,72.05,71.49,71.82,15777.0,60.9621,60.9959,60.5218,60.8012,15777.0
2018-12-26 10:30:00,71.79,71.84,71.21,71.37,36082.0,60.7758,60.8181,60.2848,60.4202,36082.0
2018-12-26 11:00:00,71.39,71.96,71.38,71.96,26313.0,60.4372,60.9197,60.4287,60.9197,26313.0
2018-12-26 11:30:00,71.9,72.68,71.77,72.68,24448.0,60.8689,61.5293,60.7589,61.5293,24448.0
2018-12-26 12:00:00,72.7,73.3,72.63,72.93,28630.0,61.5462,62.0541,61.4869,61.7409,28630.0
2018-12-26 12:30:00,72.86,73.21,72.85,73.14,28411.0,61.6816,61.9779,61.6732,61.9187,28411.0
2018-12-26 13:00:00,73.15,73.19,72.53,72.67,27170.0,61.9272,61.961,61.4023,61.5208,27170.0
2018-12-26 13:30:00,72.69,73.46,72.65,73.42,24329.0,61.5377,62.1896,61.5039,62.1557,24329.0
2018-12-26 14:00:00,73.42,73.43,73.09,73.26,39377.0,62.1557,62.1642,61.8764,62.0203,39377.0
2018-12-26 14:30:00,73.29,73.7,73.26,73.7,29821.0,62.0457,62.3928,62.0203,62.3928,29821.0
2018-12-26 15:00:00,73.65,74.28,73.62,74.28,29752.0,62.3504,62.8838,62.325,62.8838,29752.0
2018-12-26 15:30:00,74.27,75.43,74.26,75.43,137241.0,62.8753,63.8574,62.8669,63.8574,137241.0
2018-12-27 09:30:00,74.47,74.88,73.8,74.08,24454.0,63.0446,63.3917,62.4774,62.7145,24454.0
2018-12-27 10:00:00,74.2,74.31,73.84,74.1,16153.0,62.8161,62.9092,62.5113,62.7314,16153.0
2018-12-27 10:30:00,74.12,74.88,73.98,74.47,9684.0,62.7483,63.3917,62.6298,63.0446,9684.0
2018-12-27 11:00:00,74.39,75.12,74.34,75.11,13111.0,62.9769,63.5949,62.9346,63.5864,13111.0
2018-12-27 11:30:00,75.11,75.44,74.73,75.16,15418.0,63.5864,63.8658,63.2647,63.6288,15418.0
2018-12-27 12:00:00,75.06,75.31,74.78,74.89,17470.0,63.5441,63.7558,63.3071,63.4002,17470.0
2018-12-27 12:30:00,74.82,74.9,74.59,74.79,17225.0,63.3409,63.4087,63.1462,63.3155,17225.0
2018-12-27 13:00:00,74.79,74.9,74.51,74.53,12537.0,63.3155,63.4087,63.0785,63.0954,12537.0
2018-12-27 13:30:00,74.56,74.62,74.15,74.33,13539.0,63.1208,63.1716,62.7737,62.9261,13539.0
2018-12-27 14:00:00,74.24,74.45,74.04,74.18,19900.0,62.8499,63.0277,62.6806,62.7991,19900.0
2018-12-27 14:30:00,74.2,74.77,74.03,74.77,19983.0,62.8161,63.2986,62.6721,63.2986,19983.0
2018-12-27 15:00:00,74.77,75.47,74.47,75.45,36796.0,63.2986,63.8912,63.0446,63.8743,36796.0
2018-12-27 15:30:00,75.45,76.6,75.32,76.6,127545.0,63.8743,64.8478,63.7642,64.8478,127545.0
2018-12-28 09:30:00,77.05,77.31,76.69,76.81,28559.0,65.2288,65.4489,64.924,65.0256,28559.0
2018-12-28 10:00:00,76.9,77.06,76.57,76.85,17348.0,65.1018,65.2373,64.8224,65.0595,17348.0
2018-12-28 10:30:00,76.84,76.95,76.41,76.68,8629.0,65.051,65.1441,64.687,64.9156,8629.0
2018-12-28 11:00:00,76.6,76.8,76.29,76.46,16509.0,64.8478,65.0172,64.5854,64.7293,16509.0
2018-12-28 11:30:00,76.51,76.85,76.35,76.8,18061.0,64.7717,65.0595,64.6362,65.0172,18061.0
2018-12-28 12:00:00,76.77,77.05,76.73,76.87,18401.0,64.9918,65.2288,64.9579,65.0764,18401.0
2018-12-28 12:30:00,76.91,77.14,76.61,76.61,20249.0,65.1103,65.305,64.8563,64.8563,20249.0
2018-12-28 13:00:00,76.63,76.89,76.46,76.51,18029.0,64.8732,65.0934,64.7293,64.7717,18029.0
2018-12-28 13:30:00,76.52,76.9,76.44,76.61,28270.0,64.7801,65.1018,64.7124,64.8563,28270.0
2018-12-28 14:00:00,76.7,77.12,76.69,76.92,22416.0,64.9325,65.2881,64.924,65.1188,22416.0
2018-12-28 14:30:00,76.93,77.5,76.85,77.25,22362.0,65.1272,65.6098,65.0595,65.3981,22362.0
2018-12-28 15:00:00,77.35,77.41,76.33,76.45,23783.0,65.4828,65.5336,64.6193,64.7209,23783.0
2018-12-28 15:30:00,76.44,76.72,76.18,76.63,79873.0,64.7124,64.9494,64.4923,64.8732,79873.0
2018-12-31 09:30:00,77.04,77.4,76.84,77.04,19749.0,65.2203,65.5251,65.051,65.2203,19749.0
2018-12-31 10:00:00,77.03,77.18,76.7,76.79,18547.0,65.2119,65.3389,64.9325,65.0087,18547.0
2018-12-31 10:30:00,76.79,77.09,76.7,76.88,17215.0,65.0087,65.2627,64.9325,65.0849,17215.0
2018-12-31 11:00:00,76.87,76.98,76.65,76.87,15270.0,65.0764,65.1695,64.8902,65.0764,15270.0
2018-12-31 11:30:00,76.83,76.83,76.5,76.77,14137.0,65.0426,65.0426,64.7632,64.9918,14137.0
2018-12-31 12:00:00,76.8,76.98,76.64,76.98,11851.0,65.0172,65.1695,64.8817,65.1695,11851.0
2018-12-31 12:30:00,77.04,77.04,76.92,76.96,16673.0,65.2203,65.2203,65.1188,65.1526,16673.0
2018-12-31 13:00:00,77.02,77.21,76.99,77.21,16898.0,65.2034,65.3643,65.178,65.3643,16898.0
2018-12-31 13:30:00,77.23,77.23,76.89,76.93,14610.0,65.3812,65.3812,65.0934,65.1272,14610.0
2018-12-31 14:00:00,76.92,77.03,76.72,76.78,15304.0,65.1188,65.2119,64.9494,65.0002,15304.0
2018-12-31 14:30:00,76.8,77.1,76.67,76.88,21061.0,65.0172,65.2711,64.9071,65.0849,21061.0
2018-12-31 15:00:00,76.89,77.09,76.87,77.02,20561.0,65.0934,65.2627,65.0764,65.2034,20561.0
2018-12-31 15:30:00,77.02,77.45,76.93,77.42,103789.0,65.2034,65.5674,65.1272,65.542,103789.0
2019-01-02 09:30:00,76.6,76.65,76.07,76.11,26040.0,64.8478,64.8902,64.3992,64.433,26040.0
2019-01-02 10:00:00,76.18,76.42,75.93,76.01,22731.0,64.4923,64.6955,64.2806,64.3484,22731.0
2019-01-02 10:30:00,75.98,76.25,75.78,76.08,24827.0,64.323,64.5515,64.1537,64.4076,24827.0
2019-01-02 11:00:00,76.13,76.41,76.03,76.09,18746.0,64.45,64.687,64.3653,64.4161,18746.0
2019-01-02 11:30:00,76.09,76.32,75.73,75.73,24472.0,64.4161,64.6108,64.1113,64.1113,24472.0
2019-01-02 12:00:00,75.71,75.84,75.54,75.59,19408.0,64.0944,64.2044,63.9505,63.9928,19408.0
2019-01-02 12:30:00,75.56,75.62,75.23,75.5,32668.0,63.9674,64.0182,63.688,63.9166,32668.0
2019-01-02 13:00:00,75.49,75.75,75.49,75.69,16873.0,63.9081,64.1283,63.9081,64.0775,16873.0
2019-01-02 13:30:00,75.72,75.98,75.62,75.98,28896.0,64.1029,64.323,64.0182,64.323,28896.0
2019-01-02 14:00:00,75.98,75.98,75.54,75.59,19973.0,64.323,64.323,63.9505,63.9928,19973.0
2019-01-02 14:30:00,75.63,75.8,75.5,75.5,14597.0,64.0267,64.1706,63.9166,63.9166,14597.0
2019-01-02 15:00:00,75.46,75.66,75.33,75.45,28190.0,63.8827,64.0521,63.7727,63.8743,28190.0
2019-01-02 15:30:00,75.45,75.66,75.19,75.63,85483.0,63.8743,64.0521,63.6542,64.0267,85483.0
2019-01-03 09:30:00,75.42,76.0,75.35,75.77,42337.0,63.8489,64.3399,63.7896,64.1452,42337.0
2019-01-03 10:00:00,75.6,75.66,75.1,75.18,22221.0,64.0013,64.0521,63.578,63.6457,22221.0
2019-01-03 10:30:00,75.14,75.16,74.71,75.04,25602.0,63.6118,63.6288,63.2478,63.5272,25602.0
2019-01-03 11:00:00,75.07,75.18,74.76,74.8,23219.0,63.5526,63.6457,63.2901,63.324,23219.0
2019-01-03 11:30:00,74.81,75.58,74.81,75.23,20820.0,63.3325,63.9843,63.3325,63.688,20820.0
2019-01-03 12:00:00,75.25,75.37,75.03,75.27,18384.0,63.705,63.8066,63.5187,63.7219,18384.0
2019-01-03 12:30:00,75.26,75.35,75.03,75.25,18884.0,63.7134,63.7896,63.5187,63.705,18884.0
2019-01-03 13:00:00,75.21,75.22,74.63,74.84,18003.0,63.6711,63.6796,63.1801,63.3579,18003.0
2019-01-03 13:30:00,74.83,75.04,74.75,74.79,11474.0,63.3494,63.5272,63.2817,63.3155,11474.0
2019-01-03 14:00:00,74.84,75.06,74.78,75.03,12552.0,63.3579,63.5441,63.3071,63.5187,12552.0
2019-01-03 14:30:00,75.07,75.1,74.46,74.51,23097.0,63.5526,63.578,63.0362,63.0785,23097.0
2019-01-03 15:00:00,74.54,74.74,74.42,74.58,35522.0,63.1039,63.2732,63.0023,63.1378,35522.0
2019-01-03 15:30:00,74.58,74.73,74.26,74.4,82455.0,63.1378,63.2647,62.8669,62.9854,82455.0
2019-01-04 09:30:00,75.39,76.02,75.26,75.6,27944.0,63.8235,64.3568,63.7134,64.0013,27944.0
2019-01-04 10:00:00,75.56,76.1,75.47,76.01,20294.0,63.9674,64.4246,63.8912,64.3484,20294.0
2019-01-04 10:30:00,76.06,76.22,75.66,75.86,13655.0,64.3907,64.5261,64.0521,64.2214,13655.0
2019-01-04 11:00:00,75.88,76.18,75.51,75.56,15115.0,64.2383,64.4923,63.9251,63.9674,15115.0
2019-01-04 11:30:00,75.56,75.9,75.52,75.81,16248.0,63.9674,64.2552,63.9335,64.1791,16248.0
2019-01-04 12:00:00,75.77,75.86,75.53,75.76,23050.0,64.1452,64.2214,63.942,64.1367,23050.0
2019-01-04 12:30:00,75.77,76.07,75.68,75.91,10568.0,64.1452,64.3992,64.069,64.2637,10568.0
2019-01-04 13:00:00,75.93,76.13,75.81,75.85,7671.0,64.2806,64.45,64.1791,64.2129,7671.0
2019-01-04 13:30:00,75.87,75.91,75.63,75.68,10476.0,64.2298,64.2637,64.0267,64.069,10476.0
2019-01-04 14:00:00,75.76,75.76,75.53,75.69,10511.0,64.1367,64.1367,63.942,64.0775,10511.0
2019-01-04 14:30:00,75.66,75.85,75.6,75.62,15716.0,64.0521,64.2129,64.0013,64.0182,15716.0
2019-01-04 15:00:00,75.64,75.9,75.59,75.7,21961.0,64.0351,64.2552,63.9928,64.0859,21961.0
2019-01-04 15:30:00,75.68,75.97,75.68,75.93,63805.0,64.069,64.3145,64.069,64.2806,63805.0
2019-01-07 09:30:00,75.68,75.98,75.35,75.53,17471.0,64.069,64.323,63.7896,63.942,17471.0
2019-01-07 10:00:00,75.56,75.94,75.44,75.76,10488.0,63.9674,64.2891,63.8658,64.1367,10488.0
2019-01-07 10:30:00,75.71,76.34,75.71,76.0,24545.0,64.0944,64.6277,64.0944,64.3399,24545.0
2019-01-07 11:00:00,76.0,76.15,75.85,76.04,14884.0,64.3399,64.4669,64.2129,64.3738,14884.0
2019-01-07 11:30:00,76.07,76.29,75.94,76.29,8179.0,64.3992,64.5854,64.2891,64.5854,8179.0
2019-01-07 12:00:00,76.28,76.35,76.1,76.32,14594.0,64.5769,64.6362,64.4246,64.6108,14594.0
2019-01-07 12:30:00,76.3,76.43,76.15,76.29,19413.0,64.5939,64.7039,64.4669,64.5854,19413.0
2019-01-07 13:00:00,76.33,76.52,76.33,76.41,10248.0,64.6193,64.7801,64.6193,64.687,10248.0
2019-01-07 13:30:00,76.42,76.52,76.1,76.1,12144.0,64.6955,64.7801,64.4246,64.4246,12144.0
2019-01-07 14:00:00,76.09,76.26,76.07,76.1,18251.0,64.4161,64.56,64.3992,64.4246,18251.0
2019-01-07 14:30:00,76.05,76.11,75.76,75.84,12442.0,64.3822,64.433,64.1367,64.2044,12442.0
2019-01-07 15:00:00,75.83,76.0,75.81,75.98,21091.0,64.196,64.3399,64.1791,64.323,21091.0
2019-01-07 15:30:00,75.99,76.0,75.49,75.52,71549.0,64.3314,64.3399,63.9081,63.9335,71549.0
2019-01-08 09:30:00,76.04,76.05,75.53,75.7,16337.0,64.3738,64.3822,63.942,64.0859,16337.0
2019-01-08 10:00:00,75.75,75.83,74.85,75.0,32061.0,64.1283,64.196,63.3663,63.4933,32061.0
2019-01-08 10:30:00,74.95,75.07,74.61,74.78,17280.0,63.451,63.5526,63.1632,63.3071,17280.0
2019-01-08 11:00:00,74.77,74.85,74.46,74.48,22687.0,63.2986,63.3663,63.0362,63.0531,22687.0
2019-01-08 11:30:00,74.44,74.65,74.26,74.64,22225.0,63.0192,63.197,62.8669,63.1886,22225.0
2019-01-08 12:00:00,74.62,74.8,74.58,74.79,9431.0,63.1716,63.324,63.1378,63.3155,9431.0
2019-01-08 12:30:00,74.76,74.77,74.3,74.42,21450.0,63.2901,63.2986,62.9007,63.0023,21450.0
2019-01-08 13:00:00,74.46,74.66,74.39,74.63,16402.0,63.0362,63.2055,62.9769,63.1801,16402.0
2019-01-08 13:30:00,74.69,74.86,74.6,74.83,11374.0,63.2309,63.3748,63.1547,63.3494,11374.0
2019-01-08 14:00:00,74.83,74.96,74.69,74.74,36972.0,63.3494,63.4595,63.2309,63.2732,36972.0
2019-01-08 14:30:00,74.74,74.99,74.73,74.77,60878.0,63.2732,63.4849,63.2647,63.2986,60878.0
2019-01-08 15:00:00,74.77,75.04,74.67,75.04,26856.0,63.2986,63.5272,63.214,63.5272,26856.0
2019-01-08 15:30:00,75.05,75.54,75.05,75.48,89937.0,63.5357,63.9505,63.5357,63.8997,89937.0
2019-01-09 09:30:00,75.91,76.25,75.75,76.1,62515.0,64.2637,64.5515,64.1283,64.4246,62515.0
2019-01-09 10:00:00,76.1,76.22,75.76,75.81,28361.0,64.4246,64.5261,64.1367,64.1791,28361.0
2019-01-09 10:30:00,75.81,75.81,75.35,75.64,16902.0,64.1791,64.1791,63.7896,64.0351,16902.0
2019-01-09 11:00:00,75.62,75.88,75.61,75.81,26463.0,64.0182,64.2383,64.0097,64.1791,26463.0
2019-01-09 11:30:00,75.78,75.84,75.58,75.72,19251.0,64.1537,64.2044,63.9843,64.1029,19251.0
2019-01-09 12:00:00,75.71,75.96,75.65,75.91,20003.0,64.0944,64.306,64.0436,64.2637,20003.0
2019-01-09 12:30:00,75.95,76.19,75.88,76.03,35876.0,64.2976,64.5007,64.2383,64.3653,35876.0
2019-01-09 13:00:00,76.04,76.04,75.89,75.95,19961.0,64.3738,64.3738,64.2468,64.2976,19961.0
2019-01-09 13:30:00,75.94,76.01,75.84,75.96,45325.0,64.2891,64.3484,64.2044,64.306,45325.0
2019-01-09 14:00:00,75.97,76.17,75.82,75.86,28984.0,64.3145,64.4838,64.1875,64.2214,28984.0
2019-01-09 14:30:00,75.83,76.11,75.8,76.08,43716.0,64.196,64.433,64.1706,64.4076,43716.0
2019-01-09 15:00:00,76.08,76.29,75.98,76.13,40679.0,64.4076,64.5854,64.323,64.45,40679.0
2019-01-09 15:30:00,76.11,76.29,75.95,76.24,83295.0,64.433,64.5854,64.2976,64.5431,83295.0
2019-01-10 09:30:00,76.11,76.43,74.81,76.4,20637.0,64.433,64.7039,63.3325,64.6785,20637.0
2019-01-10 10:00:00,76.46,76.77,76.36,76.63,13847.0,64.7293,64.9918,64.6447,64.8732,13847.0
2019-01-10 10:30:00,76.65,76.65,76.47,76.63,11366.0,64.8902,64.8902,64.7378,64.8732,11366.0
2019-01-10 11:00:00,76.66,76.9,76.58,76.75,13698.0,64.8986,65.1018,64.8309,64.9748,13698.0
2019-01-10 11:30:00,76.78,77.06,76.74,77.06,13847.0,65.0002,65.2373,64.9664,65.2373,13847.0
2019-01-10 12:00:00,77.04,77.18,76.85,76.96,14569.0,65.2203,65.3389,65.0595,65.1526,14569.0
2019-01-10 12:30:00,76.96,77.01,76.72,76.94,17698.0,65.1526,65.1949,64.9494,65.1357,17698.0
2019-01-10 13:00:00,76.94,76.96,76.61,76.73,10160.0,65.1357,65.1526,64.8563,64.9579,10160.0
2019-01-10 13:30:00,76.74,76.77,76.59,76.73,18776.0,64.9664,64.9918,64.8394,64.9579,18776.0
2019-01-10 14:00:00,76.76,77.14,76.76,77.01,14530.0,64.9833,65.305,64.9833,65.1949,14530.0
2019-01-10 14:30:00,77.02,77.2,76.96,77.07,13894.0,65.2034,65.3558,65.1526,65.2457,13894.0
2019-01-10 15:00:00,77.11,77.11,76.9,77.11,24663.0,65.2796,65.2796,65.1018,65.2796,24663.0
2019-01-10 15:30:00,77.12,77.36,77.06,77.31,86098.0,65.2881,65.4912,65.2373,65.4489,86098.0
2019-01-11 09:30:00,76.98,77.47,76.67,77.18,24200.0,65.1695,65.5844,64.9071,65.3389,24200.0
2019-01-11 10:00:00,77.15,77.22,76.75,77.16,11292.0,65.3135,65.3727,64.9748,65.3219,11292.0
2019-01-11 10:30:00,77.09,77.37,77.01,77.33,23434.0,65.2627,65.4997,65.1949,65.4658,23434.0
2019-01-11 11:00:00,77.32,77.41,77.18,77.34,26651.0,65.4574,65.5336,65.3389,65.4743,26651.0
2019-01-11 11:30:00,77.32,77.5,77.3,77.3,13732.0,65.4574,65.6098,65.4405,65.4405,13732.0
2019-01-11 12:00:00,77.3,77.38,77.2,77.33,18746.0,65.4405,65.5082,65.3558,65.4658,18746.0
2019-01-11 12:30:00,77.33,77.53,77.27,77.53,12121.0,65.4658,65.6352,65.4151,65.6352,12121.0
2019-01-11 13:00:00,77.53,77.53,77.08,77.14,12340.0,65.6352,65.6352,65.2542,65.305,12340.0
2019-01-11 13:30:00,77.15,77.29,77.08,77.26,26226.0,65.3135,65.432,65.2542,65.4066,26226.0
2019-01-11 14:00:00,77.25,77.26,77.03,77.1,10235.0,65.3981,65.4066,65.2119,65.2711,10235.0
2019-01-11 14:30:00,77.08,77.08,76.86,76.86,14861.0,65.2542,65.2542,65.068,65.068,14861.0
2019-01-11 15:00:00,76.88,76.93,76.76,76.79,15945.0,65.0849,65.1272,64.9833,65.0087,15945.0
2019-01-11 15:30:00,76.78,77.07,76.78,77.05,54537.0,65.0002,65.2457,65.0002,65.2288,54537.0
2019-01-14 09:30:00,76.56,77.34,76.51,77.13,21028.0,64.814,65.4743,64.7717,65.2965,21028.0
2019-01-14 10:00:00,77.13,77.48,77.03,77.29,20234.0,65.2965,65.5928,65.2119,65.432,20234.0
2019-01-14 10:30:00,77.31,77.4,76.77,76.83,39950.0,65.4489,65.5251,64.9918,65.0426,39950.0
2019-01-14 11:00:00,76.79,77.16,76.75,77.02,33801.0,65.0087,65.3219,64.9748,65.2034,33801.0
2019-01-14 11:30:00,77.01,77.26,76.93,77.07,26948.0,65.1949,65.4066,65.1272,65.2457,26948.0
2019-01-14 12:00:00,77.09,77.53,77.06,77.38,14686.0,65.2627,65.6352,65.2373,65.5082,14686.0
2019-01-14 12:30:00,77.37,77.43,77.34,77.39,12439.0,65.4997,65.5505,65.4743,65.5166,12439.0
2019-01-14 13:00:00,77.39,77.59,77.36,77.5,10327.0,65.5166,65.686,65.4912,65.6098,10327.0
2019-01-14 13:30:00,77.5,77.54,77.33,77.34,14312.0,65.6098,65.6436,65.4658,65.4743,14312.0
2019-01-14 14:00:00,77.32,77.55,77.31,77.38,29874.0,65.4574,65.6521,65.4489,65.5082,29874.0
2019-01-14 14:30:00,77.41,77.57,77.36,77.52,16885.0,65.5336,65.669,65.4912,65.6267,16885.0
2019-01-14 15:00:00,77.51,77.56,77.41,77.45,23053.0,65.6182,65.6606,65.5336,65.5674,23053.0
2019-01-14 15:30:00,77.45,77.71,77.38,77.58,95518.0,65.5674,65.7875,65.5082,65.6775,95518.0
2019-01-15 09:30:00,77.8,78.14,77.19,77.87,48819.0,65.8637,66.1516,65.3473,65.923,48819.0
2019-01-15 10:00:00,77.87,78.08,77.59,77.67,33784.0,65.923,66.1008,65.686,65.7537,33784.0
2019-01-15 10:30:00,77.68,77.8,77.58,77.8,24371.0,65.7622,65.8637,65.6775,65.8637,24371.0
2019-01-15 11:00:00,77.79,77.88,77.58,77.59,17674.0,65.8553,65.9315,65.6775,65.686,17674.0
2019-01-15 11:30:00,77.55,77.78,77.51,77.78,10910.0,65.6521,65.8468,65.6182,65.8468,10910.0
2019-01-15 12:00:00,77.76,77.88,77.72,77.74,11106.0,65.8299,65.9315,65.796,65.8129,11106.0
2019-01-15 12:30:00,77.74,77.74,77.5,77.52,19082.0,65.8129,65.8129,65.6098,65.6267,19082.0
2019-01-15 13:00:00,77.55,77.57,77.37,77.42,13578.0,65.6521,65.669,65.4997,65.542,13578.0
2019-01-15 13:30:00,77.43,77.54,77.39,77.46,18649.0,65.5505,65.6436,65.5166,65.5759,18649.0
2019-01-15 14:00:00,77.48,77.58,77.28,77.28,19090.0,65.5928,65.6775,65.4235,65.4235,19090.0
2019-01-15 14:30:00,77.23,77.48,77.2,77.46,16674.0,65.3812,65.5928,65.3558,65.5759,16674.0
2019-01-15 15:00:00,77.44,77.61,77.43,77.5,25121.0,65.559,65.7029,65.5505,65.6098,25121.0
2019-01-15 15:30:00,77.49,77.78,77.46,77.64,62322.0,65.6013,65.8468,65.5759,65.7283,62322.0
2019-01-16 09:30:00,78.12,78.22,77.45,77.51,53475.0,66.1346,66.2193,65.5674,65.6182,53475.0
2019-01-16 10:00:00,77.46,77.58,77.18,77.33,122756.0,65.5759,65.6775,65.3389,65.4658,122756.0
2019-01-16 10:30:00,77.36,77.78,77.08,77.75,56625.0,65.4912,65.8468,65.2542,65.8214,56625.0
2019-01-16 11:00:00,77.77,77.89,77.57,77.89,13915.0,65.8383,65.9399,65.669,65.9399,13915.0
2019-01-16 11:30:00,77.85,78.0,77.74,77.84,12318.0,65.9061,66.0331,65.8129,65.8976,12318.0
2019-01-16 12:00:00,77.86,78.01,77.8,77.99,10552.0,65.9145,66.0415,65.8637,66.0246,10552.0
2019-01-16 12:30:00,77.98,78.09,77.95,78.05,8957.0,66.0161,66.1092,65.9907,66.0754,8957.0
2019-01-16 13:00:00,78.06,78.06,77.89,78.02,15812.0,66.0839,66.0839,65.9399,66.05,15812.0
2019-01-16 13:30:00,78.01,78.04,77.88,77.95,12025.0,66.0415,66.0669,65.9315,65.9907,12025.0
2019-01-16 14:00:00,77.92,77.98,77.82,77.87,13119.0,65.9653,66.0161,65.8807,65.923,13119.0
2019-01-16 14:30:00,77.91,78.01,77.89,77.93,21784.0,65.9569,66.0415,65.9399,65.9738,21784.0
2019-01-16 15:00:00,77.93,78.09,77.93,78.09,21516.0,65.9738,66.1092,65.9738,66.1092,21516.0
2019-01-16 15:30:00,78.09,78.09,77.89,77.94,81375.0,66.1092,66.1092,65.9399,65.9823,81375.0
2019-01-17 09:30:00,77.56,78.08,77.56,77.94,15141.0,65.6606,66.1008,65.6606,65.9823,15141.0
2019-01-17 10:00:00,77.92,78.01,77.68,77.75,17750.0,65.9653,66.0415,65.7622,65.8214,17750.0
2019-01-17 10:30:00,77.74,77.85,77.59,77.62,16651.0,65.8129,65.9061,65.686,65.7114,16651.0
2019-01-17 11:00:00,77.63,77.74,77.55,77.65,16480.0,65.7198,65.8129,65.6521,65.7368,16480.0
2019-01-17 11:30:00,77.61,77.86,77.58,77.78,16225.0,65.7029,65.9145,65.6775,65.8468,16225.0
2019-01-17 12:00:00,77.76,77.83,77.7,77.83,13850.0,65.8299,65.8891,65.7791,65.8891,13850.0
2019-01-17 12:30:00,77.83,77.86,77.57,77.59,19306.0,65.8891,65.9145,65.669,65.686,19306.0
2019-01-17 13:00:00,77.6,77.76,77.6,77.76,15092.0,65.6944,65.8299,65.6944,65.8299,15092.0
2019-01-17 13:30:00,77.77,77.84,77.73,77.84,13351.0,65.8383,65.8976,65.8045,65.8976,13351.0
2019-01-17 14:00:00,77.85,77.88,77.63,77.71,16651.0,65.9061,65.9315,65.7198,65.7875,16651.0
2019-01-17 14:30:00,77.71,78.21,77.64,78.03,25389.0,65.7875,66.2108,65.7283,66.0585,25389.0
2019-01-17 15:00:00,78.01,78.14,77.82,78.09,30224.0,66.0415,66.1516,65.8807,66.1092,30224.0
2019-01-17 15:30:00,78.1,78.18,77.9,78.18,98435.0,66.1177,66.1854,65.9484,66.1854,98435.0
2019-01-18 09:30:00,78.63,78.98,78.16,78.89,104546.0,66.5664,66.8627,66.1685,66.7865,104546.0
2019-01-18 10:00:00,78.86,79.4,78.82,79.07,51001.0,66.7611,67.2183,66.7272,66.9389,51001.0
2019-01-18 10:30:00,79.06,79.57,79.04,79.28,36281.0,66.9304,67.3622,66.9135,67.1167,36281.0
2019-01-18 11:00:00,79.31,79.9,79.29,79.9,33280.0,67.1421,67.6416,67.1251,67.6416,33280.0
2019-01-18 11:30:00,79.94,80.01,79.7,80.01,34807.0,67.6754,67.7347,67.4722,67.7347,34807.0
2019-01-18 12:00:00,80.03,80.12,79.93,80.06,28364.0,67.7516,67.8278,67.667,67.777,28364.0
2019-01-18 12:30:00,80.05,80.17,79.96,80.17,26870.0,67.7685,67.8701,67.6923,67.8701,26870.0
2019-01-18 13:00:00,80.15,80.21,79.83,79.83,26947.0,67.8532,67.904,67.5823,67.5823,26947.0
2019-01-18 13:30:00,79.84,79.97,79.79,79.95,21490.0,67.5908,67.7008,67.5484,67.6839,21490.0
2019-01-18 14:00:00,79.95,79.98,79.8,79.84,20386.0,67.6839,67.7093,67.5569,67.5908,20386.0
2019-01-18 14:30:00,79.87,80.16,79.78,80.1,41998.0,67.6162,67.8617,67.54,67.8109,41998.0
2019-01-18 15:00:00,80.11,80.12,79.9,79.99,31149.0,67.8193,67.8278,67.6416,67.7177,31149.0
2019-01-18 15:30:00,80.0,80.41,80.0,80.41,197075.0,67.7262,68.0733,67.7262,68.0733,197075.0
2019-01-22 09:30:00,80.05,81.11,79.91,80.99,60015.0,67.7685,68.6659,67.65,68.5643,60015.0
2019-01-22 10:00:00,80.94,80.94,80.05,80.05,41205.0,68.522,68.522,67.7685,67.7685,41205.0
2019-01-22 10:30:00,80.01,80.11,79.59,79.82,18482.0,67.7347,67.8193,67.3791,67.5738,18482.0
2019-01-22 11:00:00,79.81,80.16,79.78,80.16,21782.0,67.5654,67.8617,67.54,67.8617,21782.0
2019-01-22 11:30:00,80.17,80.25,79.8,79.9,24428.0,67.8701,67.9379,67.5569,67.6416,24428.0
2019-01-22 12:00:00,79.85,79.89,79.53,79.59,13842.0,67.5992,67.6331,67.3283,67.3791,13842.0
2019-01-22 12:30:00,79.59,79.62,79.39,79.48,19632.0,67.3791,67.4045,67.2098,67.286,19632.0
2019-01-22 13:00:00,79.47,79.55,79.24,79.55,21356.0,67.2775,67.3453,67.0828,67.3453,21356.0
2019-01-22 13:30:00,79.5,79.68,79.49,79.57,16098.0,67.3029,67.4553,67.2945,67.3622,16098.0
2019-01-22 14:00:00,79.54,79.67,79.37,79.37,24991.0,67.3368,67.4468,67.1929,67.1929,24991.0
2019-01-22 14:30:00,79.38,79.47,79.19,79.32,26988.0,67.2013,67.2775,67.0405,67.1505,26988.0
2019-01-22 15:00:00,79.33,79.4,79.08,79.34,26825.0,67.159,67.2183,66.9474,67.1675,26825.0
2019-01-22 15:30:00,79.35,79.51,79.09,79.51,69044.0,67.1759,67.3114,66.9558,67.3114,69044.0
2019-01-23 09:30:00,79.36,79.9,79.36,79.62,43875.0,67.1844,67.6416,67.1844,67.4045,43875.0
2019-01-23 10:00:00,79.66,79.77,79.39,79.5,16155.0,67.4384,67.5315,67.2098,67.3029,16155.0
2019-01-23 10:30:00,79.47,79.51,79.15,79.24,8164.0,67.2775,67.3114,67.0066,67.0828,8164.0
2019-01-23 11:00:00,79.19,79.36,79.11,79.18,8590.0,67.0405,67.1844,66.9728,67.032,8590.0
2019-01-23 11:30:00,79.18,79.24,78.87,78.88,7948.0,67.032,67.0828,66.7696,66.778,7948.0
2019-01-23 12:00:00,78.93,78.93,78.61,78.88,9023.0,66.8204,66.8204,66.5495,66.778,9023.0
2019-01-23 12:30:00,78.91,79.16,78.84,79.13,12239.0,66.8034,67.0151,66.7442,66.9897,12239.0
2019-01-23 13:00:00,79.17,79.29,79.03,79.18,6421.0,67.0236,67.1251,66.905,67.032,6421.0
2019-01-23 13:30:00,79.28,79.38,79.22,79.32,6011.0,67.1167,67.2013,67.0659,67.1505,6011.0
2019-01-23 14:00:00,79.36,79.52,79.35,79.5,10042.0,67.1844,67.3199,67.1759,67.3029,10042.0
2019-01-23 14:30:00,79.5,79.5,79.23,79.33,10965.0,67.3029,67.3029,67.0743,67.159,10965.0
2019-01-23 15:00:00,79.35,79.67,79.35,79.6,17776.0,67.1759,67.4468,67.1759,67.3876,17776.0
2019-01-23 15:30:00,79.62,79.7,79.45,79.69,41546.0,67.4045,67.4722,67.2606,67.4638,41546.0
2019-01-24 09:30:00,79.33,79.6,79.1,79.2,20235.0,67.159,67.3876,66.9643,67.0489,20235.0
2019-01-24 10:00:00,79.29,79.49,79.15,79.44,26617.0,67.1251,67.2945,67.0066,67.2521,26617.0
2019-01-24 10:30:00,79.51,79.56,79.21,79.23,22305.0,67.3114,67.3537,67.0574,67.0743,22305.0
2019-01-24 11:00:00,79.21,79.21,78.97,78.97,16668.0,67.0574,67.0574,66.8542,66.8542,16668.0
2019-01-24 11:30:00,78.93,79.13,78.78,79.13,11045.0,66.8204,66.9897,66.6934,66.9897,11045.0
2019-01-24 12:00:00,79.12,79.12,78.96,78.96,6800.0,66.9812,66.9812,66.8458,66.8458,6800.0
2019-01-24 12:30:00,78.93,78.96,78.68,78.68,8685.0,66.8204,66.8458,66.6087,66.6087,8685.0
2019-01-24 13:00:00,78.71,78.71,78.48,78.59,11130.0,66.6341,66.6341,66.4394,66.5325,11130.0
2019-01-24 13:30:00,78.59,78.67,78.47,78.63,11452.0,66.5325,66.6003,66.4309,66.5664,11452.0
2019-01-24 14:00:00,78.61,78.86,78.57,78.8,13239.0,66.5495,66.7611,66.5156,66.7103,13239.0
2019-01-24 14:30:00,78.79,78.97,78.77,78.88,11985.0,66.7019,66.8542,66.6849,66.778,11985.0
2019-01-24 15:00:00,78.86,79.06,78.86,79.02,16208.0,66.7611,66.9304,66.7611,66.8966,16208.0
2019-01-24 15:30:00,79.0,79.18,78.85,79.12,63925.0,66.8796,67.032,66.7526,66.9812,63925.0
2019-01-25 09:30:00,79.72,80.13,79.45,79.57,18761.0,67.4892,67.8363,67.2606,67.3622,18761.0
2019-01-25 10:00:00,79.55,79.56,79.4,79.56,9538.0,67.3453,67.3537,67.2183,67.3537,9538.0
2019-01-25 10:30:00,79.54,79.65,79.35,79.6,13039.0,67.3368,67.4299,67.1759,67.3876,13039.0
2019-01-25 11:00:00,79.61,79.68,79.21,79.23,19040.0,67.396,67.4553,67.0574,67.0743,19040.0
2019-01-25 11:30:00,79.28,79.32,79.2,79.29,12206.0,67.1167,67.1505,67.0489,67.1251,12206.0
2019-01-25 12:00:00,79.27,79.63,79.19,79.61,16525.0,67.1082,67.413,67.0405,67.396,16525.0
2019-01-25 12:30:00,79.64,79.69,79.45,79.58,19081.0,67.4214,67.4638,67.2606,67.3706,19081.0
2019-01-25 13:00:00,79.59,79.78,79.49,79.76,23102.0,67.3791,67.54,67.2945,67.523,23102.0
2019-01-25 13:30:00,79.74,79.76,79.62,79.74,10450.0,67.5061,67.523,67.4045,67.5061,10450.0
2019-01-25 14:00:00,79.75,79.78,79.46,79.46,16550.0,67.5146,67.54,67.2691,67.2691,16550.0
2019-01-25 14:30:00,79.52,79.68,79.45,79.53,23879.0,67.3199,67.4553,67.2606,67.3283,23879.0
2019-01-25 15:00:00,79.55,79.58,79.24,79.27,58544.0,67.3453,67.3706,67.0828,67.1082,58544.0
2019-01-25 15:30:00,79.28,79.4,79.11,79.39,111287.0,67.1167,67.2183,66.9728,67.2098,111287.0
2019-01-28 09:30:00,79.01,79.36,78.66,79.0,24214.0,66.8881,67.1844,66.5918,66.8796,24214.0
2019-01-28 10:00:00,78.84,79.1,78.72,78.96,11274.0,66.7442,66.9643,66.6426,66.8458,11274.0
2019-01-28 10:30:00,78.93,78.94,78.36,78.37,18786.0,66.8204,66.8288,66.3378,66.3463,18786.0
2019-01-28 11:00:00,78.36,78.59,78.25,78.59,16596.0,66.3378,66.5325,66.2447,66.5325,16596.0
2019-01-28 11:30:00,78.59,78.62,78.17,78.22,13650.0,66.5325,66.5579,66.177,66.2193,13650.0
2019-01-28 12:00:00,78.19,78.47,78.14,78.47,10951.0,66.1939,66.4309,66.1516,66.4309,10951.0
2019-01-28 12:30:00,78.5,78.57,78.45,78.47,12554.0,66.4563,66.5156,66.414,66.4309,12554.0
2019-01-28 13:00:00,78.47,78.9,78.39,78.66,17776.0,66.4309,66.795,66.3632,66.5918,17776.0
2019-01-28 13:30:00,78.67,78.76,78.64,78.68,12234.0,66.6003,66.6765,66.5749,66.6087,12234.0
2019-01-28 14:00:00,78.7,78.72,78.54,78.57,14933.0,66.6257,66.6426,66.4902,66.5156,14933.0
2019-01-28 14:30:00,78.58,78.74,78.55,78.74,12980.0,66.5241,66.6595,66.4987,66.6595,12980.0
2019-01-28 15:00:00,78.74,78.84,78.63,78.8,17984.0,66.6595,66.7442,66.5664,66.7103,17984.0
2019-01-28 15:30:00,78.81,79.02,78.66,79.0,86139.0,66.7188,66.8966,66.5918,66.8796,86139.0
2019-01-29 09:30:00,79.15,79.37,78.67,79.12,29949.0,67.0066,67.1929,66.6003,66.9812,29949.0
2019-01-29 10:00:00,79.11,79.18,78.57,79.06,22895.0,66.9728,67.032,66.5156,66.9304,22895.0
2019-01-29 10:30:00,79.06,79.1,78.74,78.74,10816.0,66.9304,66.9643,66.6595,66.6595,10816.0
2019-01-29 11:00:00,78.7,78.91,78.6,78.8,13084.0,66.6257,66.8034,66.541,66.7103,13084.0
2019-01-29 11:30:00,78.83,79.05,78.76,79.04,16771.0,66.7357,66.922,66.6765,66.9135,16771.0
2019-01-29 12:00:00,79.02,79.24,78.99,79.12,14364.0,66.8966,67.0828,66.8712,66.9812,14364.0
2019-01-29 12:30:00,79.13,79.25,79.09,79.19,16120.0,66.9897,67.0913,66.9558,67.0405,16120.0
2019-01-29 13:00:00,79.17,79.37,79.15,79.26,15290.0,67.0236,67.1929,67.0066,67.0997,15290.0
2019-01-29 13:30:00,79.28,79.37,79.18,79.35,15134.0,67.1167,67.1929,67.032,67.1759,15134.0
2019-01-29 14:00:00,79.35,79.36,79.25,79.29,18699.0,67.1759,67.1844,67.0913,67.1251,18699.0
2019-01-29 14:30:00,79.29,79.3,79.1,79.2,25672.0,67.1251,67.1336,66.9643,67.0489,25672.0
2019-01-29 15:00:00,79.2,79.4,79.15,79.4,33906.0,67.0489,67.2183,67.0066,67.2183,33906.0
2019-01-29 15:30:00,79.4,79.48,79.16,79.4,123245.0,67.2183,67.286,67.0151,67.2183,123245.0
2019-01-30 09:30:00,79.69,79.69,78.95,78.98,24463.0,67.4638,67.4638,66.8373,66.8627,24463.0
2019-01-30 10:00:00,79.0,79.31,78.9,79.19,30725.0,66.8796,67.1421,66.795,67.0405,30725.0
2019-01-30 10:30:00,79.19,79.34,79.05,79.33,24156.0,67.0405,67.1675,66.922,67.159,24156.0
2019-01-30 11:00:00,79.38,79.66,79.36,79.64,21825.0,67.2013,67.4384,67.1844,67.4214,21825.0
2019-01-30 11:30:00,79.63,79.86,79.58,79.82,22030.0,67.413,67.6077,67.3706,67.5738,22030.0
2019-01-30 12:00:00,79.83,79.97,79.81,79.89,19361.0,67.5823,67.7008,67.5654,67.6331,19361.0
2019-01-30 12:30:00,79.87,79.89,79.71,79.8,17308.0,67.6162,67.6331,67.4807,67.5569,17308.0
2019-01-30 13:00:00,79.82,79.85,79.64,79.67,16241.0,67.5738,67.5992,67.4214,67.4468,16241.0
2019-01-30 13:30:00,79.67,79.76,79.57,79.74,17114.0,67.4468,67.523,67.3622,67.5061,17114.0
2019-01-30 14:00:00,79.71,80.49,79.68,80.23,24169.0,67.4807,68.141,67.4553,67.9209,24169.0
2019-01-30 14:30:00,80.25,80.57,80.1,80.54,19435.0,67.9379,68.2088,67.8109,68.1834,19435.0
2019-01-30 15:00:00,80.55,80.55,80.17,80.18,54001.0,68.1918,68.1918,67.8701,67.8786,54001.0
2019-01-30 15:30:00,80.15,80.22,79.75,80.22,131774.0,67.8532,67.9125,67.5146,67.9125,131774.0
2019-01-31 09:30:00,79.88,80.22,79.69,80.01,25158.0,67.6246,67.9125,67.4638,67.7347,25158.0
2019-01-31 10:00:00,80.22,80.51,79.96,80.48,22065.0,67.9125,68.158,67.6923,68.1326,22065.0
2019-01-31 10:30:00,80.5,80.83,80.45,80.64,66121.0,68.1495,68.4289,68.1072,68.268,66121.0
2019-01-31 11:00:00,80.67,80.85,80.56,80.82,33744.0,68.2934,68.4458,68.2003,68.4204,33744.0
2019-01-31 11:30:00,80.81,80.96,80.73,80.92,26665.0,68.4119,68.5389,68.3442,68.5051,26665.0
2019-01-31 12:00:00,80.93,80.94,80.56,80.67,47657.0,68.5135,68.522,68.2003,68.2934,47657.0
2019-01-31 12:30:00,80.68,80.76,80.47,80.5,32801.0,68.3019,68.3696,68.1241,68.1495,32801.0
2019-01-31 13:00:00,80.51,80.64,80.5,80.61,20407.0,68.158,68.268,68.1495,68.2426,20407.0
2019-01-31 13:30:00,80.62,80.93,80.57,80.93,23736.0,68.2511,68.5135,68.2088,68.5135,23736.0
2019-01-31 14:00:00,80.93,81.06,80.85,80.9,32754.0,68.5135,68.6236,68.4458,68.4881,32754.0
2019-01-31 14:30:00,80.9,81.1,80.83,81.06,35790.0,68.4881,68.6574,68.4289,68.6236,35790.0
2019-01-31 15:00:00,81.05,81.05,80.76,80.89,39247.0,68.6151,68.6151,68.3696,68.4797,39247.0
2019-01-31 15:30:00,80.9,81.43,80.89,81.01,343113.0,68.4881,68.9368,68.4797,68.5813,343113.0
2019-02-01 09:30:00,81.17,81.45,80.31,80.38,53034.0,68.7167,68.9537,67.9886,68.0479,53034.0
2019-02-01 10:00:00,80.39,80.94,80.38,80.8,45708.0,68.0564,68.522,68.0479,68.4035,45708.0
2019-02-01 10:30:00,80.87,81.03,80.55,80.61,40911.0,68.4627,68.5982,68.1918,68.2426,40911.0
2019-02-01 11:00:00,80.61,80.79,80.49,80.73,33583.0,68.2426,68.395,68.141,68.3442,33583.0
2019-02-01 11:30:00,80.7,80.87,80.59,80.87,30016.0,68.3188,68.4627,68.2257,68.4627,30016.0
2019-02-01 12:00:00,80.88,80.92,80.59,80.63,18829.0,68.4712,68.5051,68.2257,68.2596,18829.0
2019-02-01 12:30:00,80.58,80.81,80.55,80.73,18207.0,68.2172,68.4119,68.1918,68.3442,18207.0
2019-02-01 13:00:00,80.73,80.84,80.67,80.84,14836.0,68.3442,68.4373,68.2934,68.4373,14836.0
2019-02-01 13:30:00,80.88,80.99,80.81,80.88,15001.0,68.4712,68.5643,68.4119,68.4712,15001.0
2019-02-01 14:00:00,80.88,80.88,80.63,80.73,30378.0,68.4712,68.4712,68.2596,68.3442,30378.0
2019-02-01 14:30:00,80.76,81.09,80.76,81.01,29617.0,68.3696,68.649,68.3696,68.5813,29617.0
2019-02-01 15:00:00,80.99,81.2,80.83,81.19,33561.0,68.5643,68.7421,68.4289,68.7336,33561.0
2019-02-01 15:30:00,81.2,81.62,81.18,81.57,99450.0,68.7421,69.0977,68.7252,69.0553,99450.0
2019-02-04 09:30:00,81.52,81.52,81.11,81.32,19717.0,69.013,69.013,68.6659,68.8437,19717.0
2019-02-04 10:00:00,81.29,81.29,80.96,81.11,25166.0,68.8183,68.8183,68.5389,68.6659,25166.0
2019-02-04 10:30:00,81.1,81.34,81.07,81.29,20326.0,68.6574,68.8606,68.632,68.8183,20326.0
2019-02-04 11:00:00,81.29,81.55,81.29,81.55,48444.0,68.8183,69.0384,68.8183,69.0384,48444.0
2019-02-04 11:30:00,81.54,81.89,81.51,81.89,22486.0,69.0299,69.3262,69.0045,69.3262,22486.0
2019-02-04 12:00:00,81.91,82.03,81.91,81.95,21744.0,69.3432,69.4448,69.3432,69.377,21744.0
2019-02-04 12:30:00,81.94,82.03,81.85,81.91,21094.0,69.3686,69.4448,69.2924,69.3432,21094.0
2019-02-04 13:00:00,81.93,82.01,81.88,81.89,17788.0,69.3601,69.4278,69.3178,69.3262,17788.0
2019-02-04 13:30:00,81.88,82.02,81.82,81.98,29453.0,69.3178,69.4363,69.267,69.4024,29453.0
2019-02-04 14:00:00,81.99,82.08,81.95,82.08,20255.0,69.4109,69.4871,69.377,69.4871,20255.0
2019-02-04 14:30:00,82.08,82.09,81.85,81.85,35550.0,69.4871,69.4956,69.2924,69.2924,35550.0
2019-02-04 15:00:00,81.86,82.34,81.84,82.22,96865.0,69.3008,69.7072,69.2839,69.6056,96865.0
2019-02-04 15:30:00,82.22,82.48,82.21,82.48,144088.0,69.6056,69.8257,69.5971,69.8257,144088.0
2019-02-05 09:30:00,82.54,82.57,81.76,81.98,26184.0,69.8765,69.9019,69.2162,69.4024,26184.0
2019-02-05 10:00:00,81.96,82.01,81.68,81.97,22080.0,69.3855,69.4278,69.1485,69.394,22080.0
2019-02-05 10:30:00,82.11,82.44,81.88,82.44,47232.0,69.5125,69.7919,69.3178,69.7919,47232.0
2019-02-05 11:00:00,82.45,82.5,82.18,82.29,18515.0,69.8003,69.8427,69.5717,69.6649,18515.0
2019-02-05 11:30:00,82.28,82.41,82.14,82.38,19787.0,69.6564,69.7665,69.5379,69.7411,19787.0
2019-02-05 12:00:00,82.41,82.55,82.34,82.38,27794.0,69.7665,69.885,69.7072,69.7411,27794.0
2019-02-05 12:30:00,82.4,82.45,82.26,82.26,19226.0,69.758,69.8003,69.6395,69.6395,19226.0
2019-02-05 13:00:00,82.28,82.43,82.14,82.41,14562.0,69.6564,69.7834,69.5379,69.7665,14562.0
2019-02-05 13:30:00,82.41,82.59,82.31,82.44,65117.0,69.7665,69.9188,69.6818,69.7919,65117.0
2019-02-05 14:00:00,82.44,82.52,82.41,82.47,19093.0,69.7919,69.8596,69.7665,69.8173,19093.0
2019-02-05 14:30:00,82.48,82.53,82.31,82.45,38107.0,69.8257,69.8681,69.6818,69.8003,38107.0
2019-02-05 15:00:00,82.47,82.54,82.37,82.42,41239.0,69.8173,69.8765,69.7326,69.7749,41239.0
2019-02-05 15:30:00,82.43,82.62,82.42,82.59,118260.0,69.7834,69.9442,69.7749,69.9188,118260.0
2019-02-06 09:30:00,82.52,82.56,81.96,81.96,20458.0,69.8596,69.8934,69.3855,69.3855,20458.0
2019-02-06 10:00:00,81.96,82.01,81.63,81.68,15230.0,69.3855,69.4278,69.1061,69.1485,15230.0
2019-02-06 10:30:00,81.77,81.77,81.44,81.7,19502.0,69.2247,69.2247,68.9453,69.1654,19502.0
2019-02-06 11:00:00,81.68,81.76,81.34,81.54,39652.0,69.1485,69.2162,68.8606,69.0299,39652.0
2019-02-06 11:30:00,81.51,81.63,81.34,81.41,33364.0,69.0045,69.1061,68.8606,68.9199,33364.0
2019-02-06 12:00:00,81.39,81.5,81.25,81.36,26137.0,68.903,68.9961,68.7844,68.8776,26137.0
2019-02-06 12:30:00,81.37,81.62,81.35,81.6,35654.0,68.886,69.0977,68.8691,69.0807,35654.0
2019-02-06 13:00:00,81.57,81.75,81.56,81.65,45117.0,69.0553,69.2077,69.0469,69.1231,45117.0
2019-02-06 13:30:00,81.66,81.97,81.64,81.85,30088.0,69.1315,69.394,69.1146,69.2924,30088.0
2019-02-06 14:00:00,81.86,81.93,81.51,81.52,48191.0,69.3008,69.3601,69.0045,69.013,48191.0
2019-02-06 14:30:00,81.53,81.79,81.5,81.57,70256.0,69.0215,69.2416,68.9961,69.0553,70256.0
2019-02-06 15:00:00,81.57,81.79,81.56,81.77,45315.0,69.0553,69.2416,69.0469,69.2247,45315.0
2019-02-06 15:30:00,81.77,81.98,81.66,81.85,188131.0,69.2247,69.4024,69.1315,69.2924,188131.0
2019-02-07 09:30:00,80.53,85.91,78.75,84.28,187644.0,68.1749,72.7295,66.668,71.3496,187644.0
2019-02-07 10:00:00,84.33,84.6,82.82,84.12,77701.0,71.3919,71.6205,70.1136,71.2141,77701.0
2019-02-07 10:30:00,84.12,84.28,82.81,82.99,61263.0,71.2141,71.3496,70.1051,70.2575,61263.0
2019-02-07 11:00:00,82.99,83.63,82.62,82.78,52491.0,70.2575,70.7993,69.9442,70.0797,52491.0
2019-02-07 11:30:00,82.77,83.5,82.67,83.3,53454.0,70.0712,70.6892,69.9866,70.5199,53454.0
2019-02-07 12:00:00,83.3,83.84,83.26,83.66,62525.0,70.5199,70.9771,70.4861,70.8247,62525.0
2019-02-07 12:30:00,83.64,84.11,83.64,83.99,64926.0,70.8078,71.2056,70.8078,71.1041,64926.0
2019-02-07 13:00:00,84.0,84.6,83.99,84.56,70766.0,71.1125,71.6205,71.1041,71.5866,70766.0
2019-02-07 13:30:00,84.56,84.87,83.92,84.15,78367.0,71.5866,71.849,71.0448,71.2395,78367.0
2019-02-07 14:00:00,84.1,84.3,83.39,83.76,61797.0,71.1972,71.3665,70.5961,70.9093,61797.0
2019-02-07 14:30:00,83.79,84.27,83.64,84.27,79273.0,70.9347,71.3411,70.8078,71.3411,79273.0
2019-02-07 15:00:00,84.28,84.36,83.73,84.15,88973.0,71.3496,71.4173,70.8839,71.2395,88973.0
2019-02-07 15:30:00,84.13,84.35,83.97,84.31,178742.0,71.2226,71.4088,71.0871,71.375,178742.0
2019-02-08 09:30:00,83.82,83.91,83.5,83.74,79648.0,70.9601,71.0363,70.6892,70.8924,79648.0
2019-02-08 10:00:00,83.76,83.79,83.43,83.62,34298.0,70.9093,70.9347,70.63,70.7908,34298.0
2019-02-08 10:30:00,83.63,83.79,83.29,83.3,42229.0,70.7993,70.9347,70.5115,70.5199,42229.0
2019-02-08 11:00:00,83.29,83.5,83.1,83.41,27369.0,70.5115,70.6892,70.3506,70.613,27369.0
2019-02-08 11:30:00,83.47,83.75,83.36,83.75,16326.0,70.6638,70.9009,70.5707,70.9009,16326.0
2019-02-08 12:00:00,83.75,83.77,83.56,83.66,28062.0,70.9009,70.9178,70.74,70.8247,28062.0
2019-02-08 12:30:00,83.63,83.83,83.6,83.67,45578.0,70.7993,70.9686,70.7739,70.8332,45578.0
2019-02-08 13:00:00,83.65,83.82,83.6,83.8,46923.0,70.8162,70.9601,70.7739,70.9432,46923.0
2019-02-08 13:30:00,83.77,83.85,83.61,83.71,50107.0,70.9178,70.9855,70.7824,70.867,50107.0
2019-02-08 14:00:00,83.69,83.94,83.61,83.93,36356.0,70.8501,71.0617,70.7824,71.0533,36356.0
2019-02-08 14:30:00,83.91,83.97,83.8,83.85,28156.0,71.0363,71.0871,70.9432,70.9855,28156.0
2019-02-08 15:00:00,83.85,84.02,83.73,83.95,36549.0,70.9855,71.1295,70.8839,71.0702,36549.0
2019-02-08 15:30:00,83.93,84.05,83.82,84.01,125262.0,71.0533,71.1549,70.9601,71.121,125262.0
2019-02-11 09:30:00,84.3,84.45,83.36,83.59,68144.0,71.3665,71.4935,70.5707,70.7654,68144.0
2019-02-11 10:00:00,83.62,83.79,83.32,83.4,39626.0,70.7908,70.9347,70.5368,70.6046,39626.0
2019-02-11 10:30:00,83.38,83.52,83.25,83.25,31288.0,70.5876,70.7062,70.4776,70.4776,31288.0
2019-02-11 11:00:00,83.27,83.51,83.23,83.37,35793.0,70.4945,70.6977,70.4607,70.5792,35793.0
2019-02-11 11:30:00,83.36,83.58,83.22,83.58,58547.0,70.5707,70.757,70.4522,70.757,58547.0
2019-02-11 12:00:00,83.58,83.71,83.4,83.55,41444.0,70.757,70.867,70.6046,70.7316,41444.0
2019-02-11 12:30:00,83.53,83.55,83.24,83.47,37962.0,70.7146,70.7316,70.4691,70.6638,37962.0
2019-02-11 13:00:00,83.47,83.54,83.29,83.3,31041.0,70.6638,70.7231,70.5115,70.5199,31041.0
2019-02-11 13:30:00,83.3,83.49,83.27,83.36,57564.0,70.5199,70.6808,70.4945,70.5707,57564.0
2019-02-11 14:00:00,83.34,83.52,83.27,83.45,36022.0,70.5538,70.7062,70.4945,70.6469,36022.0
2019-02-11 14:30:00,83.42,83.88,83.42,83.86,108913.0,70.6215,71.0109,70.6215,70.994,108913.0
2019-02-11 15:00:00,83.87,84.0,83.81,83.9,42147.0,71.0025,71.1125,70.9517,71.0279,42147.0
2019-02-11 15:30:00,83.9,84.14,83.71,84.06,111630.0,71.0279,71.231,70.867,71.1633,111630.0
2019-02-12 09:30:00,84.59,84.81,84.55,84.64,21711.0,71.612,71.7982,71.5781,71.6543,21711.0
2019-02-12 10:00:00,84.67,85.12,84.67,84.73,14859.0,71.6797,72.0607,71.6797,71.7305,14859.0
2019-02-12 10:30:00,84.74,84.9,84.68,84.87,15079.0,71.739,71.8744,71.6882,71.849,15079.0
2019-02-12 11:00:00,84.87,84.94,84.7,84.87,31436.0,71.849,71.9083,71.7051,71.849,31436.0
2019-02-12 11:30:00,84.91,84.98,84.78,84.93,14615.0,71.8829,71.9422,71.7729,71.8998,14615.0
2019-02-12 12:00:00,84.98,85.01,84.84,84.84,11092.0,71.9422,71.9676,71.8236,71.8236,11092.0
2019-02-12 12:30:00,84.87,84.92,84.75,84.84,19714.0,71.849,71.8914,71.7475,71.8236,19714.0
2019-02-12 13:00:00,84.84,84.9,84.78,84.89,17981.0,71.8236,71.8744,71.7729,71.866,17981.0
2019-02-12 13:30:00,84.9,84.9,84.73,84.81,37252.0,71.8744,71.8744,71.7305,71.7982,37252.0
2019-02-12 14:00:00,84.76,84.77,84.57,84.57,16858.0,71.7559,71.7644,71.5951,71.5951,16858.0
2019-02-12 14:30:00,84.56,84.74,84.53,84.74,20823.0,71.5866,71.739,71.5612,71.739,20823.0
2019-02-12 15:00:00,84.74,84.8,84.66,84.67,44666.0,71.739,71.7898,71.6713,71.6797,44666.0
2019-02-12 15:30:00,84.67,84.77,84.42,84.72,119244.0,71.6797,71.7644,71.4681,71.7221,119244.0
2019-02-13 09:30:00,85.03,85.54,84.9,84.9,23790.0,71.9845,72.4163,71.8744,71.8744,23790.0
2019-02-13 10:00:00,84.9,85.28,84.86,85.04,13182.0,71.8744,72.1961,71.8406,71.993,13182.0
2019-02-13 10:30:00,85.0,85.14,84.72,84.75,17407.0,71.9591,72.0776,71.7221,71.7475,17407.0
2019-02-13 11:00:00,84.81,84.88,84.38,84.39,48440.0,71.7982,71.8575,71.4342,71.4427,48440.0
2019-02-13 11:30:00,84.4,84.47,84.18,84.2,63886.0,71.4512,71.5104,71.2649,71.2818,63886.0
2019-02-13 12:00:00,84.21,84.21,84.08,84.08,21173.0,71.2903,71.2903,71.1802,71.1802,21173.0
2019-02-13 12:30:00,84.09,84.26,84.04,84.11,13926.0,71.1887,71.3326,71.1464,71.2056,13926.0
2019-02-13 13:00:00,84.08,84.24,84.08,84.17,21878.0,71.1802,71.3157,71.1802,71.2564,21878.0
2019-02-13 13:30:00,84.21,84.21,84.07,84.16,14638.0,71.2903,71.2903,71.1718,71.248,14638.0
2019-02-13 14:00:00,84.2,84.29,84.14,84.29,17305.0,71.2818,71.358,71.231,71.358,17305.0
2019-02-13 14:30:00,84.3,84.48,84.28,84.41,13735.0,71.3665,71.5189,71.3496,71.4596,13735.0
2019-02-13 15:00:00,84.41,84.65,84.41,84.64,27375.0,71.4596,71.6628,71.4596,71.6543,27375.0
2019-02-13 15:30:00,84.66,84.76,84.43,84.49,68311.0,71.6713,71.7559,71.4765,71.5273,68311.0
2019-02-14 09:30:00,84.12,84.25,83.58,83.66,31001.0,71.2141,71.3242,70.757,70.8247,31001.0
2019-02-14 10:00:00,83.64,84.04,83.64,83.9,15709.0,70.8078,71.1464,70.8078,71.0279,15709.0
2019-02-14 10:30:00,83.91,84.03,83.67,83.82,21890.0,71.0363,71.1379,70.8332,70.9601,21890.0
2019-02-14 11:00:00,83.84,83.9,83.65,83.9,15747.0,70.9771,71.0279,70.8162,71.0279,15747.0
2019-02-14 11:30:00,83.9,84.18,83.84,84.16,15005.0,71.0279,71.2649,70.9771,71.248,15005.0
2019-02-14 12:00:00,84.16,84.45,84.13,84.31,12710.0,71.248,71.4935,71.2226,71.375,12710.0
2019-02-14 12:30:00,84.35,84.41,84.22,84.29,18899.0,71.4088,71.4596,71.2988,71.358,18899.0
2019-02-14 13:00:00,84.31,84.44,84.25,84.38,15441.0,71.375,71.485,71.3242,71.4342,15441.0
2019-02-14 13:30:00,84.39,84.47,84.24,84.34,16124.0,71.4427,71.5104,71.3157,71.4004,16124.0
2019-02-14 14:00:00,84.32,84.46,84.29,84.42,17295.0,71.3834,71.5019,71.358,71.4681,17295.0
2019-02-14 14:30:00,84.41,84.43,84.21,84.25,20650.0,71.4596,71.4765,71.2903,71.3242,20650.0
2019-02-14 15:00:00,84.28,84.55,84.27,84.38,39161.0,71.3496,71.5781,71.3411,71.4342,39161.0
2019-02-14 15:30:00,84.39,84.55,83.97,83.99,83527.0,71.4427,71.5781,71.0871,71.1041,83527.0
2019-02-15 09:30:00,84.5,84.98,84.25,84.76,63271.0,71.5358,71.9422,71.3242,71.7559,63271.0
2019-02-15 10:00:00,84.8,84.98,84.56,84.88,13477.0,71.7898,71.9422,71.5866,71.8575,13477.0
2019-02-15 10:30:00,84.91,85.09,84.86,84.99,12305.0,71.8829,72.0353,71.8406,71.9506,12305.0
2019-02-15 11:00:00,85.02,85.15,84.81,84.9,15697.0,71.976,72.0861,71.7982,71.8744,15697.0
2019-02-15 11:30:00,84.99,85.09,84.9,85.05,9366.0,71.9506,72.0353,71.8744,72.0014,9366.0
2019-02-15 12:00:00,85.03,85.08,84.83,84.95,12576.0,71.9845,72.0268,71.8152,71.9168,12576.0
2019-02-15 12:30:00,84.9,84.97,84.74,84.75,8305.0,71.8744,71.9337,71.739,71.7475,8305.0
2019-02-15 13:00:00,84.77,84.81,84.61,84.61,9571.0,71.7644,71.7982,71.6289,71.6289,9571.0
2019-02-15 13:30:00,84.61,84.84,84.61,84.77,9905.0,71.6289,71.8236,71.6289,71.7644,9905.0
2019-02-15 14:00:00,84.77,84.9,84.74,84.85,21022.0,71.7644,71.8744,71.739,71.8321,21022.0
2019-02-15 14:30:00,84.86,85.12,84.84,85.12,18588.0,71.8406,72.0607,71.8236,72.0607,18588.0
2019-02-15 15:00:00,85.04,85.22,85.03,85.21,47959.0,71.993,72.1453,71.9845,72.1369,47959.0
2019-02-15 15:30:00,85.21,85.52,85.21,85.49,110860.0,72.1369,72.3993,72.1369,72.3739,110860.0
2019-02-19 09:30:00,85.39,85.39,84.97,85.37,26817.0,72.2893,72.2893,71.9337,72.2723,26817.0
2019-02-19 10:00:00,85.43,85.68,85.36,85.67,19442.0,72.3231,72.5348,72.2639,72.5263,19442.0
2019-02-19 10:30:00,85.71,85.71,85.3,85.34,25751.0,72.5602,72.5602,72.2131,72.2469,25751.0
2019-02-19 11:00:00,85.37,85.51,85.37,85.49,13054.0,72.2723,72.3909,72.2723,72.3739,13054.0
2019-02-19 11:30:00,85.54,85.78,85.5,85.76,31599.0,72.4163,72.6194,72.3824,72.6025,31599.0
2019-02-19 12:00:00,85.74,85.74,85.57,85.63,12450.0,72.5856,72.5856,72.4416,72.4924,12450.0
2019-02-19 12:30:00,85.64,85.65,85.49,85.51,15001.0,72.5009,72.5094,72.3739,72.3909,15001.0
2019-02-19 13:00:00,85.51,85.51,85.41,85.48,11115.0,72.3909,72.3909,72.3062,72.3655,11115.0
2019-02-19 13:30:00,85.48,85.55,85.44,85.51,9900.0,72.3655,72.4247,72.3316,72.3909,9900.0
2019-02-19 14:00:00,85.51,85.68,85.49,85.67,18476.0,72.3909,72.5348,72.3739,72.5263,18476.0
2019-02-19 14:30:00,85.67,85.72,85.6,85.6,46696.0,72.5263,72.5686,72.467,72.467,46696.0
2019-02-19 15:00:00,85.6,85.66,85.47,85.51,54196.0,72.467,72.5178,72.357,72.3909,54196.0
2019-02-19 15:30:00,85.5,85.66,85.5,85.61,79069.0,72.3824,72.5178,72.3824,72.4755,79069.0
2019-02-20 09:30:00,85.77,85.87,85.62,85.87,22719.0,72.611,72.6956,72.484,72.6956,22719.0
2019-02-20 10:00:00,85.87,85.87,85.58,85.64,26371.0,72.6956,72.6956,72.4501,72.5009,26371.0
2019-02-20 10:30:00,85.65,85.72,85.54,85.64,13691.0,72.5094,72.5686,72.4163,72.5009,13691.0
2019-02-20 11:00:00,85.65,85.82,85.61,85.68,14083.0,72.5094,72.6533,72.4755,72.5348,14083.0
2019-02-20 11:30:00,85.69,85.81,85.55,85.74,13362.0,72.5432,72.6448,72.4247,72.5856,13362.0
2019-02-20 12:00:00,85.77,85.84,85.71,85.77,13247.0,72.611,72.6702,72.5602,72.611,13247.0
2019-02-20 12:30:00,85.81,85.87,85.71,85.75,15304.0,72.6448,72.6956,72.5602,72.594,15304.0
2019-02-20 13:00:00,85.79,85.88,85.7,85.77,30203.0,72.6279,72.7041,72.5517,72.611,30203.0
2019-02-20 13:30:00,85.78,85.9,85.78,85.87,13976.0,72.6194,72.721,72.6194,72.6956,13976.0
2019-02-20 14:00:00,85.85,85.93,85.51,85.59,19633.0,72.6787,72.7464,72.3909,72.4586,19633.0
2019-02-20 14:30:00,85.69,85.92,85.69,85.88,14570.0,72.5432,72.738,72.5432,72.7041,14570.0
2019-02-20 15:00:00,85.88,85.93,85.84,85.87,19753.0,72.7041,72.7464,72.6702,72.6956,19753.0
2019-02-20 15:30:00,85.85,85.99,85.81,85.94,53701.0,72.6787,72.7972,72.6448,72.7549,53701.0
2019-02-21 09:30:00,86.07,86.07,85.32,85.85,24992.0,72.8649,72.8649,72.23,72.6787,24992.0
2019-02-21 10:00:00,86.01,86.15,85.9,86.02,28260.0,72.8141,72.9327,72.721,72.8226,28260.0
2019-02-21 10:30:00,85.97,86.03,85.57,85.57,59414.0,72.7803,72.8311,72.4416,72.4416,59414.0
2019-02-21 11:00:00,85.56,85.66,85.38,85.39,28666.0,72.4332,72.5178,72.2808,72.2893,28666.0
2019-02-21 11:30:00,85.41,85.63,85.31,85.57,28772.0,72.3062,72.4924,72.2215,72.4416,28772.0
2019-02-21 12:00:00,85.56,85.61,85.44,85.46,25045.0,72.4332,72.4755,72.3316,72.3485,25045.0
2019-02-21 12:30:00,85.46,85.54,85.39,85.52,22609.0,72.3485,72.4163,72.2893,72.3993,22609.0
2019-02-21 13:00:00,85.53,85.54,85.37,85.37,18912.0,72.4078,72.4163,72.2723,72.2723,18912.0
2019-02-21 13:30:00,85.38,85.4,85.32,85.34,21963.0,72.2808,72.2977,72.23,72.2469,21963.0
2019-02-21 14:00:00,85.34,85.34,85.19,85.26,25961.0,72.2469,72.2469,72.1199,72.1792,25961.0
2019-02-21 14:30:00,85.27,85.4,85.23,85.33,33564.0,72.1877,72.2977,72.1538,72.2385,33564.0
2019-02-21 15:00:00,85.34,85.45,85.29,85.37,33848.0,72.2469,72.3401,72.2046,72.2723,33848.0
2019-02-21 15:30:00,85.37,85.64,85.3,85.54,107584.0,72.2723,72.5009,72.2131,72.4163,107584.0
2019-02-22 09:30:00,85.84,85.84,85.4,85.68,12915.0,72.6702,72.6702,72.2977,72.5348,12915.0
2019-02-22 10:00:00,85.66,85.79,85.63,85.67,9679.0,72.5178,72.6279,72.4924,72.5263,9679.0
2019-02-22 10:30:00,85.69,85.84,85.69,85.75,8157.0,72.5432,72.6702,72.5432,72.594,8157.0
2019-02-22 11:00:00,85.74,85.88,85.7,85.74,19905.0,72.5856,72.7041,72.5517,72.5856,19905.0
2019-02-22 11:30:00,85.76,85.89,85.76,85.89,35443.0,72.6025,72.7126,72.6025,72.7126,35443.0
2019-02-22 12:00:00,85.86,86.15,85.86,86.02,20513.0,72.6872,72.9327,72.6872,72.8226,20513.0
2019-02-22 12:30:00,85.99,86.04,85.84,85.89,11129.0,72.7972,72.8395,72.6702,72.7126,11129.0
2019-02-22 13:00:00,85.9,85.9,85.69,85.89,8929.0,72.721,72.721,72.5432,72.7126,8929.0
2019-02-22 13:30:00,85.86,85.93,85.8,85.83,11132.0,72.6872,72.7464,72.6364,72.6618,11132.0
2019-02-22 14:00:00,85.83,85.94,85.78,85.81,9590.0,72.6618,72.7549,72.6194,72.6448,9590.0
2019-02-22 14:30:00,85.81,85.85,85.68,85.68,29443.0,72.6448,72.6787,72.5348,72.5348,29443.0
2019-02-22 15:00:00,85.71,85.98,85.71,85.97,26384.0,72.5602,72.7887,72.5602,72.7803,26384.0
2019-02-22 15:30:00,85.97,86.21,85.82,86.12,115290.0,72.7803,72.9835,72.6533,72.9073,115290.0
2019-02-25 09:30:00,86.35,86.53,86.02,86.37,15657.0,73.102,73.2544,72.8226,73.1189,15657.0
2019-02-25 10:00:00,86.37,86.58,86.29,86.47,12457.0,73.1189,73.2967,73.0512,73.2036,12457.0
2019-02-25 10:30:00,86.5,86.86,86.49,86.69,63911.0,73.229,73.5337,73.2205,73.3898,63911.0
2019-02-25 11:00:00,86.69,86.72,86.46,86.51,43040.0,73.3898,73.4152,73.1951,73.2374,43040.0
2019-02-25 11:30:00,86.48,86.71,86.48,86.66,13012.0,73.212,73.4067,73.212,73.3644,13012.0
2019-02-25 12:00:00,86.66,86.7,86.46,86.54,12660.0,73.3644,73.3983,73.1951,73.2628,12660.0
2019-02-25 12:30:00,86.54,86.58,86.33,86.33,55746.0,73.2628,73.2967,73.085,73.085,55746.0
2019-02-25 13:00:00,86.34,86.44,86.32,86.34,16967.0,73.0935,73.1782,73.0766,73.0935,16967.0
2019-02-25 13:30:00,86.32,86.33,86.21,86.28,13842.0,73.0766,73.085,72.9835,73.0427,13842.0
2019-02-25 14:00:00,86.27,86.36,86.12,86.13,17048.0,73.0343,73.1104,72.9073,72.9157,17048.0
2019-02-25 14:30:00,86.11,86.14,85.93,85.93,15801.0,72.8988,72.9242,72.7464,72.7464,15801.0
2019-02-25 15:00:00,85.97,86.0,85.68,85.68,34543.0,72.7803,72.8057,72.5348,72.5348,34543.0
2019-02-25 15:30:00,85.71,85.98,85.69,85.86,60309.0,72.5602,72.7887,72.5432,72.6872,60309.0
2019-02-26 09:30:00,85.66,85.96,85.49,85.66,27871.0,72.5178,72.7718,72.3739,72.5178,27871.0
2019-02-26 10:00:00,85.62,86.01,85.62,85.89,24712.0,72.484,72.8141,72.484,72.7126,24712.0
2019-02-26 10:30:00,85.91,86.07,85.71,85.74,16049.0,72.7295,72.8649,72.5602,72.5856,16049.0
2019-02-26 11:00:00,85.75,86.15,85.75,86.03,22965.0,72.594,72.9327,72.594,72.8311,22965.0
2019-02-26 11:30:00,86.04,86.13,85.92,85.92,15072.0,72.8395,72.9157,72.738,72.738,15072.0
2019-02-26 12:00:00,85.92,85.92,85.77,85.8,11893.0,72.738,72.738,72.611,72.6364,11893.0
2019-02-26 12:30:00,85.78,85.91,85.68,85.76,45530.0,72.6194,72.7295,72.5348,72.6025,45530.0
2019-02-26 13:00:00,85.8,85.89,85.74,85.88,15242.0,72.6364,72.7126,72.5856,72.7041,15242.0
2019-02-26 13:30:00,85.89,85.89,85.77,85.82,20543.0,72.7126,72.7126,72.611,72.6533,20543.0
2019-02-26 14:00:00,85.82,85.97,85.76,85.8,66372.0,72.6533,72.7803,72.6025,72.6364,66372.0
2019-02-26 14:30:00,85.81,85.89,85.8,85.83,29894.0,72.6448,72.7126,72.6364,72.6618,29894.0
2019-02-26 15:00:00,85.84,85.93,85.71,85.72,41531.0,72.6702,72.7464,72.5602,72.5686,41531.0
2019-02-26 15:30:00,85.71,85.88,85.55,85.6,75669.0,72.5602,72.7041,72.4247,72.467,75669.0
2019-02-27 09:30:00,85.62,86.17,85.42,86.13,61635.0,72.484,72.9496,72.3147,72.9157,61635.0
2019-02-27 10:00:00,86.06,86.1,85.71,85.94,20390.0,72.8565,72.8903,72.5602,72.7549,20390.0
2019-02-27 10:30:00,85.93,86.08,85.88,86.01,14708.0,72.7464,72.8734,72.7041,72.8141,14708.0
2019-02-27 11:00:00,86.01,86.25,85.86,86.19,47318.0,72.8141,73.0173,72.6872,72.9665,47318.0
2019-02-27 11:30:00,86.24,86.26,85.98,86.07,23704.0,73.0089,73.0258,72.7887,72.8649,23704.0
2019-02-27 12:00:00,86.08,86.17,86.0,86.13,17895.0,72.8734,72.9496,72.8057,72.9157,17895.0
2019-02-27 12:30:00,86.15,86.29,86.06,86.09,58904.0,72.9327,73.0512,72.8565,72.8819,58904.0
2019-02-27 13:00:00,86.11,86.48,86.11,86.22,20865.0,72.8988,73.212,72.8988,72.9919,20865.0
2019-02-27 13:30:00,86.26,86.34,86.25,86.32,19959.0,73.0258,73.0935,73.0173,73.0766,19959.0
2019-02-27 14:00:00,86.31,86.45,86.29,86.35,16192.0,73.0681,73.1866,73.0512,73.102,16192.0
2019-02-27 14:30:00,86.35,86.38,86.06,86.2,40480.0,73.102,73.1274,72.8565,72.975,40480.0
2019-02-27 15:00:00,86.22,86.29,86.04,86.04,26609.0,72.9919,73.0512,72.8395,72.8395,26609.0
2019-02-27 15:30:00,86.04,86.12,85.97,85.99,91328.0,72.8395,72.9073,72.7803,72.7972,91328.0
2019-02-28 09:30:00,86.29,86.58,85.83,86.56,40438.0,73.0512,73.2967,72.6618,73.2798,40438.0
2019-02-28 10:00:00,86.58,86.59,86.26,86.47,32862.0,73.2967,73.3052,73.0258,73.2036,32862.0
2019-02-28 10:30:00,86.5,86.5,86.27,86.5,31380.0,73.229,73.229,73.0343,73.229,31380.0
2019-02-28 11:00:00,86.5,86.75,86.42,86.68,27249.0,73.229,73.4406,73.1612,73.3813,27249.0
2019-02-28 11:30:00,86.67,86.78,86.64,86.75,64245.0,73.3729,73.466,73.3475,73.4406,64245.0
2019-02-28 12:00:00,86.75,86.81,86.7,86.78,21641.0,73.4406,73.4914,73.3983,73.466,21641.0
2019-02-28 12:30:00,86.78,87.11,86.72,87.08,51379.0,73.466,73.7454,73.4152,73.72,51379.0
2019-02-28 13:00:00,87.11,87.16,87.01,87.02,44482.0,73.7454,73.7877,73.6607,73.6692,44482.0
2019-02-28 13:30:00,87.02,87.04,86.9,86.98,24118.0,73.6692,73.6861,73.5676,73.6353,24118.0
2019-02-28 14:00:00,86.99,87.04,86.95,87.02,23659.0,73.6438,73.6861,73.6099,73.6692,23659.0
2019-02-28 14:30:00,87.01,87.01,86.55,86.63,27196.0,73.6607,73.6607,73.2713,73.339,27196.0
2019-02-28 15:00:00,86.63,86.85,86.6,86.82,50770.0,73.339,73.5253,73.3136,73.4999,50770.0
2019-02-28 15:30:00,86.83,86.92,86.67,86.83,148236.0,73.5083,73.5845,73.3729,73.5083,148236.0
2019-03-01 09:30:00,87.35,87.46,87.1,87.26,21695.0,73.9486,74.0417,73.7369,73.8724,21695.0
2019-03-01 10:00:00,87.25,87.29,86.76,86.88,14956.0,73.8639,73.8978,73.4491,73.5507,14956.0
2019-03-01 10:30:00,86.91,87.0,86.79,86.94,19058.0,73.5761,73.6523,73.4745,73.6015,19058.0
2019-03-01 11:00:00,86.97,87.09,86.8,86.88,23181.0,73.6269,73.7284,73.4829,73.5507,23181.0
2019-03-01 11:30:00,86.91,86.99,86.74,86.86,14343.0,73.5761,73.6438,73.4321,73.5337,14343.0
2019-03-01 12:00:00,86.85,87.08,86.8,87.08,30651.0,73.5253,73.72,73.4829,73.72,30651.0
2019-03-01 12:30:00,87.05,87.11,86.92,87.09,14659.0,73.6946,73.7454,73.5845,73.7284,14659.0
2019-03-01 13:00:00,87.07,87.1,87.01,87.04,15138.0,73.7115,73.7369,73.6607,73.6861,15138.0
2019-03-01 13:30:00,87.04,87.07,86.92,86.95,25587.0,73.6861,73.7115,73.5845,73.6099,25587.0
2019-03-01 14:00:00,86.95,87.15,86.9,87.15,17594.0,73.6099,73.7792,73.5676,73.7792,17594.0
2019-03-01 14:30:00,87.13,87.25,87.09,87.22,19496.0,73.7623,73.8639,73.7284,73.8385,19496.0
2019-03-01 15:00:00,87.2,87.2,86.95,87.02,33792.0,73.8216,73.8216,73.6099,73.6692,33792.0
2019-03-01 15:30:00,87.02,87.21,86.97,86.97,90082.0,73.6692,73.83,73.6269,73.6269,90082.0
2019-03-04 09:30:00,87.17,87.26,86.98,87.12,21260.0,73.7962,73.8724,73.6353,73.7538,21260.0
2019-03-04 10:00:00,87.09,87.28,87.09,87.22,15097.0,73.7284,73.8893,73.7284,73.8385,15097.0
2019-03-04 10:30:00,87.24,87.24,86.89,86.92,24768.0,73.8554,73.8554,73.5591,73.5845,24768.0
2019-03-04 11:00:00,86.91,87.07,86.75,86.76,12519.0,73.5761,73.7115,73.4406,73.4491,12519.0
2019-03-04 11:30:00,86.74,86.74,85.93,85.98,37982.0,73.4321,73.4321,72.7464,72.7887,37982.0
2019-03-04 12:00:00,85.95,86.19,85.59,85.76,45414.0,72.7633,72.9665,72.4586,72.6025,45414.0
2019-03-04 12:30:00,85.77,85.85,85.38,85.42,37802.0,72.611,72.6787,72.2808,72.3147,37802.0
2019-03-04 13:00:00,85.42,85.56,85.25,85.56,34775.0,72.3147,72.4332,72.1707,72.4332,34775.0
2019-03-04 13:30:00,85.54,85.67,85.49,85.65,30267.0,72.4163,72.5263,72.3739,72.5094,30267.0
2019-03-04 14:00:00,85.67,85.87,85.58,85.83,34128.0,72.5263,72.6956,72.4501,72.6618,34128.0
2019-03-04 14:30:00,85.84,85.99,85.75,85.84,44180.0,72.6702,72.7972,72.594,72.6702,44180.0
2019-03-04 15:00:00,85.84,85.86,85.65,85.68,53375.0,72.6702,72.6872,72.5094,72.5348,53375.0
2019-03-04 15:30:00,85.68,85.95,85.63,85.8,101797.0,72.5348,72.7633,72.4924,72.6364,101797.0
2019-03-05 09:30:00,85.98,86.46,85.4,85.65,21374.0,72.7887,73.1951,72.2977,72.5094,21374.0
2019-03-05 10:00:00,85.71,85.82,85.55,85.62,10971.0,72.5602,72.6533,72.4247,72.484,10971.0
2019-03-05 10:30:00,85.65,85.68,85.34,85.45,12386.0,72.5094,72.5348,72.2469,72.3401,12386.0
2019-03-05 11:00:00,85.47,85.84,85.41,85.78,17586.0,72.357,72.6702,72.3062,72.6194,17586.0
2019-03-05 11:30:00,85.75,85.87,85.64,85.69,9079.0,72.594,72.6956,72.5009,72.5432,9079.0
2019-03-05 12:00:00,85.71,85.74,85.53,85.64,10413.0,72.5602,72.5856,72.4078,72.5009,10413.0
2019-03-05 12:30:00,85.65,85.86,85.62,85.83,18999.0,72.5094,72.6872,72.484,72.6618,18999.0
2019-03-05 13:00:00,85.85,85.85,85.76,85.79,10919.0,72.6787,72.6787,72.6025,72.6279,10919.0
2019-03-05 13:30:00,85.79,85.98,85.75,85.91,17119.0,72.6279,72.7887,72.594,72.7295,17119.0
2019-03-05 14:00:00,85.91,85.96,85.81,85.91,11597.0,72.7295,72.7718,72.6448,72.7295,11597.0
2019-03-05 14:30:00,85.91,85.98,85.87,85.92,12939.0,72.7295,72.7887,72.6956,72.738,12939.0
2019-03-05 15:00:00,85.91,85.91,85.69,85.69,24249.0,72.7295,72.7295,72.5432,72.5432,24249.0
2019-03-05 15:30:00,85.7,85.8,85.55,85.57,65348.0,72.5517,72.6364,72.4247,72.4416,65348.0
2019-03-06 09:30:00,85.51,85.69,85.31,85.57,13081.0,72.3909,72.5432,72.2215,72.4416,13081.0
2019-03-06 10:00:00,85.61,85.64,85.43,85.48,17619.0,72.4755,72.5009,72.3231,72.3655,17619.0
2019-03-06 10:30:00,85.46,85.74,85.43,85.6,14695.0,72.3485,72.5856,72.3231,72.467,14695.0
2019-03-06 11:00:00,85.63,85.83,85.6,85.65,10655.0,72.4924,72.6618,72.467,72.5094,10655.0
2019-03-06 11:30:00,85.65,85.69,85.46,85.51,9128.0,72.5094,72.5432,72.3485,72.3909,9128.0
2019-03-06 12:00:00,85.51,85.62,85.3,85.3,6978.0,72.3909,72.484,72.2131,72.2131,6978.0
2019-03-06 12:30:00,85.3,85.4,85.09,85.1,15686.0,72.2131,72.2977,72.0353,72.0438,15686.0
2019-03-06 13:00:00,85.13,85.25,85.11,85.2,10147.0,72.0692,72.1707,72.0522,72.1284,10147.0
2019-03-06 13:30:00,85.27,85.33,85.15,85.33,7297.0,72.1877,72.2385,72.0861,72.2385,7297.0
2019-03-06 14:00:00,85.35,85.36,85.24,85.27,10708.0,72.2554,72.2639,72.1623,72.1877,10708.0
2019-03-06 14:30:00,85.29,85.31,85.1,85.12,9787.0,72.2046,72.2215,72.0438,72.0607,9787.0
2019-03-06 15:00:00,85.09,85.18,84.83,84.91,16637.0,72.0353,72.1115,71.8152,71.8829,16637.0
2019-03-06 15:30:00,84.91,85.02,84.65,84.73,96436.0,71.8829,71.976,71.6628,71.7305,96436.0
2019-03-07 09:30:00,84.77,84.8,84.07,84.13,21894.0,71.7644,71.7898,71.1718,71.2226,21894.0
2019-03-07 10:00:00,84.27,84.62,84.25,84.48,24249.0,71.3411,71.6374,71.3242,71.5189,24249.0
2019-03-07 10:30:00,84.46,84.84,84.44,84.77,14595.0,71.5019,71.8236,71.485,71.7644,14595.0
2019-03-07 11:00:00,84.72,84.76,84.41,84.48,18873.0,71.7221,71.7559,71.4596,71.5189,18873.0
2019-03-07 11:30:00,84.48,84.73,84.46,84.51,22711.0,71.5189,71.7305,71.5019,71.5443,22711.0
2019-03-07 12:00:00,84.5,84.5,84.33,84.45,13300.0,71.5358,71.5358,71.3919,71.4935,13300.0
2019-03-07 12:30:00,84.45,84.66,84.4,84.61,12274.0,71.4935,71.6713,71.4512,71.6289,12274.0
2019-03-07 13:00:00,84.58,84.69,84.54,84.69,7197.0,71.6035,71.6967,71.5697,71.6967,7197.0
2019-03-07 13:30:00,84.68,84.79,84.51,84.58,34263.0,71.6882,71.7813,71.5443,71.6035,34263.0
2019-03-07 14:00:00,84.6,84.65,84.37,84.45,13901.0,71.6205,71.6628,71.4258,71.4935,13901.0
2019-03-07 14:30:00,84.48,84.48,84.15,84.18,12583.0,71.5189,71.5189,71.2395,71.2649,12583.0
2019-03-07 15:00:00,84.17,84.45,84.11,84.26,19322.0,71.2564,71.4935,71.2056,71.3326,19322.0
2019-03-07 15:30:00,84.27,84.64,84.27,84.58,90229.0,71.3411,71.6543,71.3411,71.6035,90229.0
2019-03-08 09:30:00,84.11,84.42,83.0,84.27,21199.0,71.2056,71.4681,70.2659,71.3411,21199.0
2019-03-08 10:00:00,84.31,84.34,84.08,84.24,15184.0,71.375,71.4004,71.1802,71.3157,15184.0
2019-03-08 10:30:00,84.17,84.46,84.06,84.2,10139.0,71.2564,71.5019,71.1633,71.2818,10139.0
2019-03-08 11:00:00,84.17,84.25,84.1,84.23,16067.0,71.2564,71.3242,71.1972,71.3072,16067.0
2019-03-08 11:30:00,84.19,84.27,84.07,84.24,7423.0,71.2734,71.3411,71.1718,71.3157,7423.0
2019-03-08 12:00:00,84.21,84.3,84.13,84.3,12564.0,71.2903,71.3665,71.2226,71.3665,12564.0
2019-03-08 12:30:00,84.28,84.29,84.0,84.03,11362.0,71.3496,71.358,71.1125,71.1379,11362.0
2019-03-08 13:00:00,84.07,84.16,84.01,84.09,11898.0,71.1718,71.248,71.121,71.1887,11898.0
2019-03-08 13:30:00,84.11,84.29,84.03,84.21,11719.0,71.2056,71.358,71.1379,71.2903,11719.0
2019-03-08 14:00:00,84.25,84.35,84.17,84.29,11357.0,71.3242,71.4088,71.2564,71.358,11357.0
2019-03-08 14:30:00,84.27,84.4,84.23,84.26,10960.0,71.3411,71.4512,71.3072,71.3326,10960.0
2019-03-08 15:00:00,84.24,84.37,84.11,84.11,15838.0,71.3157,71.4258,71.2056,71.2056,15838.0
2019-03-08 15:30:00,84.11,84.57,84.08,84.49,50482.0,71.2056,71.5951,71.1802,71.5273,50482.0
2019-03-11 09:30:00,84.72,85.15,84.72,85.12,30627.0,71.7221,72.0861,71.7221,72.0607,30627.0
2019-03-11 10:00:00,85.07,85.26,84.99,85.26,7983.0,72.0184,72.1792,71.9506,72.1792,7983.0
2019-03-11 10:30:00,85.26,85.33,85.1,85.29,10728.0,72.1792,72.2385,72.0438,72.2046,10728.0
2019-03-11 11:00:00,85.27,85.28,85.03,85.17,21164.0,72.1877,72.1961,71.9845,72.103,21164.0
2019-03-11 11:30:00,85.16,85.21,85.02,85.2,14885.0,72.0946,72.1369,71.976,72.1284,14885.0
2019-03-11 12:00:00,85.18,85.2,84.99,85.02,13409.0,72.1115,72.1284,71.9506,71.976,13409.0
2019-03-11 12:30:00,85.06,85.12,85.01,85.06,12564.0,72.0099,72.0607,71.9676,72.0099,12564.0
2019-03-11 13:00:00,85.04,85.29,85.04,85.28,19365.0,71.993,72.2046,71.993,72.1961,19365.0
2019-03-11 13:30:00,85.28,85.3,85.12,85.18,12961.0,72.1961,72.2131,72.0607,72.1115,12961.0
2019-03-11 14:00:00,85.19,85.25,85.13,85.23,13973.0,72.1199,72.1707,72.0692,72.1538,13973.0
2019-03-11 14:30:00,85.23,85.31,85.17,85.27,16504.0,72.1538,72.2215,72.103,72.1877,16504.0
2019-03-11 15:00:00,85.25,85.3,85.18,85.24,20429.0,72.1707,72.2131,72.1115,72.1623,20429.0
2019-03-11 15:30:00,85.28,85.62,85.26,85.5,118955.0,72.1961,72.484,72.1792,72.3824,118955.0
2019-03-12 09:30:00,85.6,85.72,85.44,85.65,16827.0,72.467,72.5686,72.3316,72.5094,16827.0
2019-03-12 10:00:00,85.6,85.69,85.47,85.66,15752.0,72.467,72.5432,72.357,72.5178,15752.0
2019-03-12 10:30:00,85.66,85.71,85.42,85.52,14824.0,72.5178,72.5602,72.3147,72.3993,14824.0
2019-03-12 11:00:00,85.52,85.64,85.49,85.64,16900.0,72.3993,72.5009,72.3739,72.5009,16900.0
2019-03-12 11:30:00,85.63,85.81,85.62,85.8,15889.0,72.4924,72.6448,72.484,72.6364,15889.0
2019-03-12 12:00:00,85.85,85.85,85.63,85.64,20100.0,72.6787,72.6787,72.4924,72.5009,20100.0
2019-03-12 12:30:00,85.64,85.64,85.46,85.49,21855.0,72.5009,72.5009,72.3485,72.3739,21855.0
2019-03-12 13:00:00,85.51,85.69,85.51,85.69,7100.0,72.3909,72.5432,72.3909,72.5432,7100.0
2019-03-12 13:30:00,85.68,85.77,85.64,85.72,9871.0,72.5348,72.611,72.5009,72.5686,9871.0
2019-03-12 14:00:00,85.72,85.82,85.65,85.65,11582.0,72.5686,72.6533,72.5094,72.5094,11582.0
2019-03-12 14:30:00,85.71,85.72,85.6,85.63,19117.0,72.5602,72.5686,72.467,72.4924,19117.0
2019-03-12 15:00:00,85.65,85.67,85.46,85.56,23149.0,72.5094,72.5263,72.3485,72.4332,23149.0
2019-03-12 15:30:00,85.58,85.75,85.52,85.69,64627.0,72.4501,72.594,72.3993,72.5432,64627.0
2019-03-13 09:30:00,85.75,85.88,85.71,85.88,18825.0,72.594,72.7041,72.5602,72.7041,18825.0
2019-03-13 10:00:00,85.92,86.02,85.8,86.02,23343.0,72.738,72.8226,72.6364,72.8226,23343.0
2019-03-13 10:30:00,86.0,86.02,85.77,85.86,17130.0,72.8057,72.8226,72.611,72.6872,17130.0
2019-03-13 11:00:00,85.86,86.02,85.85,85.94,12560.0,72.6872,72.8226,72.6787,72.7549,12560.0
2019-03-13 11:30:00,85.93,85.95,85.68,85.78,33725.0,72.7464,72.7633,72.5348,72.6194,33725.0
2019-03-13 12:00:00,85.82,85.85,85.57,85.64,11319.0,72.6533,72.6787,72.4416,72.5009,11319.0
2019-03-13 12:30:00,85.65,85.66,85.53,85.62,14797.0,72.5094,72.5178,72.4078,72.484,14797.0
2019-03-13 13:00:00,85.61,85.7,85.56,85.57,10789.0,72.4755,72.5517,72.4332,72.4416,10789.0
2019-03-13 13:30:00,85.56,85.57,85.42,85.42,16881.0,72.4332,72.4416,72.3147,72.3147,16881.0
2019-03-13 14:00:00,85.47,85.55,85.44,85.47,15699.0,72.357,72.4247,72.3316,72.357,15699.0
2019-03-13 14:30:00,85.48,85.48,85.21,85.28,16478.0,72.3655,72.3655,72.1369,72.1961,16478.0
2019-03-13 15:00:00,85.26,85.31,85.0,85.13,32872.0,72.1792,72.2215,71.9591,72.0692,32872.0
2019-03-13 15:30:00,85.13,85.3,85.02,85.04,89978.0,72.0692,72.2131,71.976,71.993,89978.0
2019-03-14 09:30:00,85.1,85.1,84.64,84.99,17199.0,72.0438,72.0438,71.6543,71.9506,17199.0
2019-03-14 10:00:00,84.95,84.98,84.84,84.9,11313.0,71.9168,71.9422,71.8236,71.8744,11313.0
2019-03-14 10:30:00,84.88,84.99,84.86,84.96,11639.0,71.8575,71.9506,71.8406,71.9252,11639.0
2019-03-14 11:00:00,84.96,85.12,84.9,85.03,10761.0,71.9252,72.0607,71.8744,71.9845,10761.0
2019-03-14 11:30:00,85.08,85.52,85.08,85.48,23731.0,72.0268,72.3993,72.0268,72.3655,23731.0
2019-03-14 12:00:00,85.44,85.44,85.19,85.24,8139.0,72.3316,72.3316,72.1199,72.1623,8139.0
2019-03-14 12:30:00,85.24,85.39,85.24,85.29,7763.0,72.1623,72.2893,72.1623,72.2046,7763.0
2019-03-14 13:00:00,85.28,85.33,85.23,85.28,19850.0,72.1961,72.2385,72.1538,72.1961,19850.0
2019-03-14 13:30:00,85.29,85.29,84.96,84.99,14935.0,72.2046,72.2046,71.9252,71.9506,14935.0
2019-03-14 14:00:00,84.97,85.02,84.9,84.96,16713.0,71.9337,71.976,71.8744,71.9252,16713.0
2019-03-14 14:30:00,84.97,85.04,84.89,85.02,23612.0,71.9337,71.993,71.866,71.976,23612.0
2019-03-14 15:00:00,85.05,85.24,85.0,85.23,21714.0,72.0014,72.1623,71.9591,72.1538,21714.0
2019-03-14 15:30:00,85.23,85.36,85.17,85.34,74073.0,72.1538,72.2639,72.103,72.2469,74073.0
2019-03-15 09:30:00,85.33,85.77,85.12,85.67,152075.0,72.2385,72.611,72.0607,72.5263,152075.0
2019-03-15 10:00:00,85.64,85.93,85.6,85.93,12004.0,72.5009,72.7464,72.467,72.7464,12004.0
2019-03-15 10:30:00,85.94,85.94,85.7,85.84,15460.0,72.7549,72.7549,72.5517,72.6702,15460.0
2019-03-15 11:00:00,85.82,86.11,85.8,86.09,26466.0,72.6533,72.8988,72.6364,72.8819,26466.0
2019-03-15 11:30:00,86.1,86.35,86.01,86.23,21342.0,72.8903,73.102,72.8141,73.0004,21342.0
2019-03-15 12:00:00,86.2,86.22,86.04,86.09,26013.0,72.975,72.9919,72.8395,72.8819,26013.0
2019-03-15 12:30:00,86.08,86.33,86.06,86.31,14550.0,72.8734,73.085,72.8565,73.0681,14550.0
2019-03-15 13:00:00,86.3,86.38,86.2,86.2,19342.0,73.0596,73.1274,72.975,72.975,19342.0
2019-03-15 13:30:00,86.19,86.22,86.04,86.04,13703.0,72.9665,72.9919,72.8395,72.8395,13703.0
2019-03-15 14:00:00,86.05,86.08,85.88,85.89,20045.0,72.848,72.8734,72.7041,72.7126,20045.0
2019-03-15 14:30:00,85.89,86.06,85.87,85.93,20351.0,72.7126,72.8565,72.6956,72.7464,20351.0
2019-03-15 15:00:00,85.94,85.95,85.8,85.92,20613.0,72.7549,72.7633,72.6364,72.738,20613.0
2019-03-15 15:30:00,85.92,85.92,85.47,85.65,123962.0,72.738,72.738,72.357,72.5094,123962.0
2019-03-18 09:30:00,85.74,86.23,85.71,86.11,18729.0,72.5856,73.0004,72.5602,72.8988,18729.0
2019-03-18 10:00:00,86.13,86.21,85.96,85.96,16136.0,72.9157,72.9835,72.7718,72.7718,16136.0
2019-03-18 10:30:00,85.96,86.03,85.88,85.9,15160.0,72.7718,72.8311,72.7041,72.721,15160.0
2019-03-18 11:00:00,85.9,85.96,85.72,85.78,15362.0,72.721,72.7718,72.5686,72.6194,15362.0
2019-03-18 11:30:00,85.75,85.83,85.65,85.79,24100.0,72.594,72.6618,72.5094,72.6279,24100.0
2019-03-18 12:00:00,85.8,85.87,85.57,85.83,13164.0,72.6364,72.6956,72.4416,72.6618,13164.0
2019-03-18 12:30:00,85.79,85.95,85.74,85.9,15107.0,72.6279,72.7633,72.5856,72.721,15107.0
2019-03-18 13:00:00,85.92,85.93,85.74,85.77,15528.0,72.738,72.7464,72.5856,72.611,15528.0
2019-03-18 13:30:00,85.76,85.82,85.72,85.75,13225.0,72.6025,72.6533,72.5686,72.594,13225.0
2019-03-18 14:00:00,85.76,85.78,85.59,85.6,16327.0,72.6025,72.6194,72.4586,72.467,16327.0
2019-03-18 14:30:00,85.61,85.72,85.57,85.6,30203.0,72.4755,72.5686,72.4416,72.467,30203.0
2019-03-18 15:00:00,85.58,85.71,85.53,85.53,23284.0,72.4501,72.5602,72.4078,72.4078,23284.0
2019-03-18 15:30:00,85.53,85.94,85.51,85.92,96323.0,72.4078,72.7549,72.3909,72.738,96323.0
2019-03-19 09:30:00,85.79,85.79,85.38,85.41,18968.0,73.1088,73.1088,72.7594,72.7849,18968.0
2019-03-19 10:00:00,85.37,85.44,85.27,85.34,17138.0,72.7508,72.8105,72.6656,72.7253,17138.0
2019-03-19 10:30:00,85.36,85.42,85.05,85.05,19487.0,72.7423,72.7935,72.4781,72.4781,19487.0
2019-03-19 11:00:00,85.08,85.3,85.08,85.15,15110.0,72.5037,72.6912,72.5037,72.5634,15110.0
2019-03-19 11:30:00,85.14,85.45,85.12,85.44,16214.0,72.5548,72.819,72.5378,72.8105,16214.0
2019-03-19 12:00:00,85.45,85.46,85.18,85.18,14210.0,72.819,72.8275,72.5889,72.5889,14210.0
2019-03-19 12:30:00,85.22,85.26,84.82,84.97,21720.0,72.623,72.6571,72.2821,72.41,21720.0
2019-03-19 13:00:00,84.97,85.14,84.95,85.02,12950.0,72.41,72.5548,72.3929,72.4526,12950.0
2019-03-19 13:30:00,85.03,85.06,84.78,84.78,16045.0,72.4611,72.4867,72.2481,72.2481,16045.0
2019-03-19 14:00:00,84.79,84.82,84.63,84.73,15650.0,72.2566,72.2821,72.1202,72.2054,15650.0
2019-03-19 14:30:00,84.74,84.88,84.74,84.76,16901.0,72.214,72.3333,72.214,72.231,16901.0
2019-03-19 15:00:00,84.79,84.79,84.34,84.36,22119.0,72.2566,72.2566,71.8731,71.8901,22119.0
2019-03-19 15:30:00,84.35,84.6,84.18,84.6,110521.0,71.8816,72.0947,71.7367,72.0947,110521.0
2019-03-20 09:30:00,84.66,85.32,84.23,84.23,17077.0,72.1458,72.7082,71.7794,71.7794,17077.0
2019-03-20 10:00:00,84.23,84.6,84.22,84.56,16111.0,71.7794,72.0947,71.7708,72.0606,16111.0
2019-03-20 10:30:00,84.55,84.55,84.29,84.34,12281.0,72.0521,72.0521,71.8305,71.8731,12281.0
2019-03-20 11:00:00,84.39,84.46,84.25,84.34,11996.0,71.9157,71.9754,71.7964,71.8731,11996.0
2019-03-20 11:30:00,84.36,84.37,84.1,84.15,12987.0,71.8901,71.8987,71.6686,71.7112,12987.0
2019-03-20 12:00:00,84.19,84.24,84.13,84.13,5328.0,71.7453,71.7879,71.6941,71.6941,5328.0
2019-03-20 12:30:00,84.14,84.2,83.98,84.19,12568.0,71.7027,71.7538,71.5663,71.7453,12568.0
2019-03-20 13:00:00,84.18,84.32,84.18,84.21,10200.0,71.7367,71.8561,71.7367,71.7623,10200.0
2019-03-20 13:30:00,84.21,84.51,84.19,84.47,24407.0,71.7623,72.018,71.7453,71.9839,24407.0
2019-03-20 14:00:00,84.55,84.93,84.55,84.73,32963.0,72.0521,72.3759,72.0521,72.2054,32963.0
2019-03-20 14:30:00,84.7,85.0,84.68,84.82,31004.0,72.1799,72.4355,72.1628,72.2821,31004.0
2019-03-20 15:00:00,84.85,84.9,84.39,84.42,27311.0,72.3077,72.3503,71.9157,71.9413,27311.0
2019-03-20 15:30:00,84.42,84.43,83.88,84.03,133709.0,71.9413,71.9498,71.4811,71.6089,133709.0
2019-03-21 09:30:00,83.7,84.19,83.58,84.19,16391.0,71.3277,71.7453,71.2254,71.7453,16391.0
2019-03-21 10:00:00,84.27,84.48,84.17,84.48,20015.0,71.8134,71.9924,71.7282,71.9924,20015.0
2019-03-21 10:30:00,84.47,84.65,84.41,84.6,10806.0,71.9839,72.1373,71.9327,72.0947,10806.0
2019-03-21 11:00:00,84.66,84.85,84.61,84.73,11136.0,72.1458,72.3077,72.1032,72.2054,11136.0
2019-03-21 11:30:00,84.8,85.05,84.74,85.05,7394.0,72.2651,72.4781,72.214,72.4781,7394.0
2019-03-21 12:00:00,85.02,85.12,84.9,84.95,25873.0,72.4526,72.5378,72.3503,72.3929,25873.0
2019-03-21 12:30:00,84.93,84.96,84.8,84.8,10971.0,72.3759,72.4014,72.2651,72.2651,10971.0
2019-03-21 13:00:00,84.85,85.01,84.85,84.87,8389.0,72.3077,72.4441,72.3077,72.3248,8389.0
2019-03-21 13:30:00,84.92,84.94,84.7,84.78,15979.0,72.3674,72.3844,72.1799,72.2481,15979.0
2019-03-21 14:00:00,84.82,85.0,84.76,84.84,16165.0,72.2821,72.4355,72.231,72.2992,16165.0
2019-03-21 14:30:00,84.86,84.93,84.79,84.79,8577.0,72.3162,72.3759,72.2566,72.2566,8577.0
2019-03-21 15:00:00,84.77,85.02,84.67,84.77,13652.0,72.2395,72.4526,72.1543,72.2395,13652.0
2019-03-21 15:30:00,84.72,84.99,84.7,84.91,56330.0,72.1969,72.427,72.1799,72.3588,56330.0
2019-03-22 09:30:00,84.49,84.92,84.49,84.88,31041.0,72.0009,72.3674,72.0009,72.3333,31041.0
2019-03-22 10:00:00,84.87,85.36,84.68,85.11,18844.0,72.3248,72.7423,72.1628,72.5293,18844.0
2019-03-22 10:30:00,85.07,85.43,85.07,85.15,22610.0,72.4952,72.802,72.4952,72.5634,22610.0
2019-03-22 11:00:00,85.16,85.34,85.09,85.17,26175.0,72.5719,72.7253,72.5122,72.5804,26175.0
2019-03-22 11:30:00,85.17,85.21,84.76,84.78,20420.0,72.5804,72.6145,72.231,72.2481,20420.0
2019-03-22 12:00:00,84.76,84.95,84.74,84.81,28318.0,72.231,72.3929,72.214,72.2736,28318.0
2019-03-22 12:30:00,84.78,84.93,84.61,84.9,17576.0,72.2481,72.3759,72.1032,72.3503,17576.0
2019-03-22 13:00:00,84.92,84.98,84.81,84.82,9568.0,72.3674,72.4185,72.2736,72.2821,9568.0
2019-03-22 13:30:00,84.84,84.91,84.72,84.77,15329.0,72.2992,72.3588,72.1969,72.2395,15329.0
2019-03-22 14:00:00,84.78,85.25,84.78,85.2,15993.0,72.2481,72.6486,72.2481,72.606,15993.0
2019-03-22 14:30:00,85.16,85.3,85.02,85.28,12817.0,72.5719,72.6912,72.4526,72.6741,12817.0
2019-03-22 15:00:00,85.25,85.33,85.01,85.02,33726.0,72.6486,72.7168,72.4441,72.4526,33726.0
2019-03-22 15:30:00,85.0,85.02,84.61,84.64,61580.0,72.4355,72.4526,72.1032,72.1288,61580.0
2019-03-25 09:30:00,84.74,85.05,84.23,84.67,18157.0,72.214,72.4781,71.7794,72.1543,18157.0
2019-03-25 10:00:00,84.67,84.87,84.58,84.72,14804.0,72.1543,72.3248,72.0776,72.1969,14804.0
2019-03-25 10:30:00,84.77,85.21,84.77,85.16,11218.0,72.2395,72.6145,72.2395,72.5719,11218.0
2019-03-25 11:00:00,85.19,85.32,85.08,85.31,25678.0,72.5975,72.7082,72.5037,72.6997,25678.0
2019-03-25 11:30:00,85.3,85.45,84.91,84.91,21997.0,72.6912,72.819,72.3588,72.3588,21997.0
2019-03-25 12:00:00,84.91,85.0,84.82,84.84,9626.0,72.3588,72.4355,72.2821,72.2992,9626.0
2019-03-25 12:30:00,84.87,84.9,84.59,84.9,7090.0,72.3248,72.3503,72.0861,72.3503,7090.0
2019-03-25 13:00:00,84.84,84.98,84.78,84.87,5307.0,72.2992,72.4185,72.2481,72.3248,5307.0
2019-03-25 13:30:00,84.87,84.93,84.66,84.72,12418.0,72.3248,72.3759,72.1458,72.1969,12418.0
2019-03-25 14:00:00,84.72,84.76,84.54,84.62,10317.0,72.1969,72.231,72.0435,72.1117,10317.0
2019-03-25 14:30:00,84.61,84.93,84.61,84.91,11933.0,72.1032,72.3759,72.1032,72.3588,11933.0
2019-03-25 15:00:00,84.98,85.1,84.86,85.04,14390.0,72.4185,72.5208,72.3162,72.4696,14390.0
2019-03-25 15:30:00,85.02,85.04,84.63,84.66,80813.0,72.4526,72.4696,72.1202,72.1458,80813.0
2019-03-26 09:30:00,85.08,85.33,84.87,85.16,14897.0,72.5037,72.7168,72.3248,72.5719,14897.0
2019-03-26 10:00:00,85.12,85.24,84.98,85.22,8560.0,72.5378,72.6401,72.4185,72.623,8560.0
2019-03-26 10:30:00,85.15,85.27,85.07,85.25,6400.0,72.5634,72.6656,72.4952,72.6486,6400.0
2019-03-26 11:00:00,85.27,85.3,85.01,85.05,12011.0,72.6656,72.6912,72.4441,72.4781,12011.0
2019-03-26 11:30:00,85.04,85.09,84.83,84.84,6914.0,72.4696,72.5122,72.2907,72.2992,6914.0
2019-03-26 12:00:00,84.86,84.91,84.72,84.78,5645.0,72.3162,72.3588,72.1969,72.2481,5645.0
2019-03-26 12:30:00,84.77,84.77,84.58,84.71,8647.0,72.2395,72.2395,72.0776,72.1884,8647.0
2019-03-26 13:00:00,84.68,84.81,84.68,84.68,6373.0,72.1628,72.2736,72.1628,72.1628,6373.0
2019-03-26 13:30:00,84.67,84.67,84.54,84.58,13135.0,72.1543,72.1543,72.0435,72.0776,13135.0
2019-03-26 14:00:00,84.59,84.65,84.51,84.59,10724.0,72.0861,72.1373,72.018,72.0861,10724.0
2019-03-26 14:30:00,84.57,84.79,84.54,84.76,8924.0,72.0691,72.2566,72.0435,72.231,8924.0
2019-03-26 15:00:00,84.76,84.93,84.76,84.77,15291.0,72.231,72.3759,72.231,72.2395,15291.0
2019-03-26 15:30:00,84.78,85.09,84.77,85.04,73050.0,72.2481,72.5122,72.2395,72.4696,73050.0
2019-03-27 09:30:00,85.18,85.62,85.18,85.42,22390.0,72.5889,72.9639,72.5889,72.7935,22390.0
2019-03-27 10:00:00,85.45,85.61,85.37,85.52,6632.0,72.819,72.9554,72.7508,72.8787,6632.0
2019-03-27 10:30:00,85.52,85.52,85.11,85.13,7921.0,72.8787,72.8787,72.5293,72.5463,7921.0
2019-03-27 11:00:00,85.14,85.2,84.93,84.94,11346.0,72.5548,72.606,72.3759,72.3844,11346.0
2019-03-27 11:30:00,84.96,85.07,84.8,85.03,10637.0,72.4014,72.4952,72.2651,72.4611,10637.0
2019-03-27 12:00:00,85.03,85.23,84.99,85.16,14178.0,72.4611,72.6315,72.427,72.5719,14178.0
2019-03-27 12:30:00,85.12,85.31,85.12,85.2,8157.0,72.5378,72.6997,72.5378,72.606,8157.0
2019-03-27 13:00:00,85.22,85.49,85.16,85.46,9463.0,72.623,72.8531,72.5719,72.8275,9463.0
2019-03-27 13:30:00,85.34,85.49,85.33,85.4,5900.0,72.7253,72.8531,72.7168,72.7764,5900.0
2019-03-27 14:00:00,85.43,85.58,85.36,85.56,12268.0,72.802,72.9298,72.7423,72.9128,12268.0
2019-03-27 14:30:00,85.54,85.62,85.36,85.37,8797.0,72.8957,72.9639,72.7423,72.7508,8797.0
2019-03-27 15:00:00,85.39,85.58,85.31,85.58,22595.0,72.7679,72.9298,72.6997,72.9298,22595.0
2019-03-27 15:30:00,85.59,85.69,85.31,85.36,49202.0,72.9383,73.0235,72.6997,72.7423,49202.0
2019-03-28 09:30:00,85.53,85.88,85.25,85.25,13265.0,72.8872,73.1855,72.6486,72.6486,13265.0
2019-03-28 10:00:00,85.26,85.41,85.22,85.34,4685.0,72.6571,72.7849,72.623,72.7253,4685.0
2019-03-28 10:30:00,85.31,85.34,85.17,85.21,6163.0,72.6997,72.7253,72.5804,72.6145,6163.0
2019-03-28 11:00:00,85.2,85.21,84.82,84.84,5739.0,72.606,72.6145,72.2821,72.2992,5739.0
2019-03-28 11:30:00,84.84,84.86,84.7,84.81,5000.0,72.2992,72.3162,72.1799,72.2736,5000.0
2019-03-28 12:00:00,84.79,84.83,84.66,84.83,10596.0,72.2566,72.2907,72.1458,72.2907,10596.0
2019-03-28 12:30:00,84.84,84.95,84.8,84.91,12147.0,72.2992,72.3929,72.2651,72.3588,12147.0
2019-03-28 13:00:00,84.91,85.08,84.88,85.0,7802.0,72.3588,72.5037,72.3333,72.4355,7802.0
2019-03-28 13:30:00,84.97,85.15,84.96,85.14,12598.0,72.41,72.5634,72.4014,72.5548,12598.0
2019-03-28 14:00:00,85.12,85.16,85.08,85.16,1714.0,72.5378,72.5719,72.5037,72.5719,1714.0
2019-03-28 14:30:00,85.18,85.19,85.07,85.16,11239.0,72.5889,72.5975,72.4952,72.5719,11239.0
2019-03-28 15:00:00,85.15,85.28,85.14,85.23,25341.0,72.5634,72.6741,72.5548,72.6315,25341.0
2019-03-28 15:30:00,85.23,85.46,85.2,85.45,41303.0,72.6315,72.8275,72.606,72.819,41303.0
2019-03-29 09:30:00,85.93,86.0,85.47,85.74,15471.0,73.2281,73.2877,72.8361,73.0662,15471.0
2019-03-29 10:00:00,85.76,85.76,85.5,85.54,6407.0,73.0832,73.0832,72.8616,72.8957,6407.0
2019-03-29 10:30:00,85.56,85.65,85.46,85.57,10210.0,72.9128,72.9895,72.8275,72.9213,10210.0
2019-03-29 11:00:00,85.58,85.68,85.55,85.56,6276.0,72.9298,73.015,72.9042,72.9128,6276.0
2019-03-29 11:30:00,85.54,85.74,85.54,85.58,8252.0,72.8957,73.0662,72.8957,72.9298,8252.0
2019-03-29 12:00:00,85.53,85.63,85.42,85.59,7982.0,72.8872,72.9724,72.7935,72.9383,7982.0
2019-03-29 12:30:00,85.58,85.66,85.54,85.58,7162.0,72.9298,72.998,72.8957,72.9298,7162.0
2019-03-29 13:00:00,85.57,85.58,85.43,85.53,11479.0,72.9213,72.9298,72.802,72.8872,11479.0
2019-03-29 13:30:00,85.46,85.55,85.44,85.54,7382.0,72.8275,72.9042,72.8105,72.8957,7382.0
2019-03-29 14:00:00,85.51,85.71,85.5,85.67,7672.0,72.8701,73.0406,72.8616,73.0065,7672.0
2019-03-29 14:30:00,85.67,85.88,85.62,85.87,16183.0,73.0065,73.1855,72.9639,73.1769,16183.0
2019-03-29 15:00:00,85.87,85.92,85.6,85.69,21642.0,73.1769,73.2195,72.9468,73.0235,21642.0
2019-03-29 15:30:00,85.73,85.98,85.64,85.9,109210.0,73.0576,73.2707,72.9809,73.2025,109210.0
2019-04-01 09:30:00,86.35,86.75,86.06,86.31,18376.0,73.586,73.9269,73.3389,73.5519,18376.0
2019-04-01 10:00:00,86.4,86.49,86.25,86.31,15201.0,73.6286,73.7053,73.5008,73.5519,15201.0
2019-04-01 10:30:00,86.31,86.34,86.02,86.09,13228.0,73.5519,73.5775,73.3048,73.3644,13228.0
2019-04-01 11:00:00,86.08,86.12,85.9,85.95,12447.0,73.3559,73.39,73.2025,73.2451,12447.0
2019-04-01 11:30:00,85.92,86.04,85.82,85.91,19577.0,73.2195,73.3218,73.1343,73.211,19577.0
2019-04-01 12:00:00,85.89,86.0,85.79,85.97,9467.0,73.194,73.2877,73.1088,73.2622,9467.0
2019-04-01 12:30:00,85.97,85.97,85.71,85.86,35828.0,73.2622,73.2622,73.0406,73.1684,35828.0
2019-04-01 13:00:00,85.87,85.95,85.83,85.88,11120.0,73.1769,73.2451,73.1428,73.1855,11120.0
2019-04-01 13:30:00,85.89,86.1,85.89,85.97,17349.0,73.194,73.3729,73.194,73.2622,17349.0
2019-04-01 14:00:00,85.99,86.18,85.97,86.04,17446.0,73.2792,73.4411,73.2622,73.3218,17446.0
2019-04-01 14:30:00,86.01,86.09,85.93,85.98,20004.0,73.2962,73.3644,73.2281,73.2707,20004.0
2019-04-01 15:00:00,85.95,86.17,85.87,86.16,22773.0,73.2451,73.4326,73.1769,73.4241,22773.0
2019-04-01 15:30:00,86.15,86.38,86.07,86.32,77995.0,73.4155,73.6115,73.3474,73.5604,77995.0
2019-04-02 09:30:00,86.31,86.52,85.79,85.84,20797.0,73.5519,73.7309,73.1088,73.1514,20797.0
2019-04-02 10:00:00,85.81,85.87,85.67,85.78,15048.0,73.1258,73.1769,73.0065,73.1002,15048.0
2019-04-02 10:30:00,85.78,85.91,85.7,85.79,18313.0,73.1002,73.211,73.0321,73.1088,18313.0
2019-04-02 11:00:00,85.79,85.84,85.65,85.66,20662.0,73.1088,73.1514,72.9895,72.998,20662.0
2019-04-02 11:30:00,85.68,85.76,85.52,85.71,10786.0,73.015,73.0832,72.8787,73.0406,10786.0
2019-04-02 12:00:00,85.7,85.74,85.62,85.63,8343.0,73.0321,73.0662,72.9639,72.9724,8343.0
2019-04-02 12:30:00,85.66,85.66,85.46,85.51,16897.0,72.998,72.998,72.8275,72.8701,16897.0
2019-04-02 13:00:00,85.5,85.59,85.47,85.47,9493.0,72.8616,72.9383,72.8361,72.8361,9493.0
2019-04-02 13:30:00,85.48,85.56,85.41,85.44,13708.0,72.8446,72.9128,72.7849,72.8105,13708.0
2019-04-02 14:00:00,85.44,85.64,85.43,85.62,19132.0,72.8105,72.9809,72.802,72.9639,19132.0
2019-04-02 14:30:00,85.58,85.6,85.37,85.49,16701.0,72.9298,72.9468,72.7508,72.8531,16701.0
2019-04-02 15:00:00,85.5,85.55,85.47,85.54,22480.0,72.8616,72.9042,72.8361,72.8957,22480.0
2019-04-02 15:30:00,85.55,85.64,85.47,85.51,50215.0,72.9042,72.9809,72.8361,72.8701,50215.0
2019-04-03 09:30:00,85.89,85.89,85.08,85.12,20533.0,73.194,73.194,72.5037,72.5378,20533.0
2019-04-03 10:00:00,85.04,85.04,84.82,84.93,11943.0,72.4696,72.4696,72.2821,72.3759,11943.0
2019-04-03 10:30:00,84.93,85.18,84.88,85.07,9365.0,72.3759,72.5889,72.3333,72.4952,9365.0
2019-04-03 11:00:00,85.09,85.3,85.09,85.17,10711.0,72.5122,72.6912,72.5122,72.5804,10711.0
2019-04-03 11:30:00,85.19,85.36,85.18,85.26,6876.0,72.5975,72.7423,72.5889,72.6571,6876.0
2019-04-03 12:00:00,85.22,85.41,85.17,85.39,8472.0,72.623,72.7849,72.5804,72.7679,8472.0
2019-04-03 12:30:00,85.38,85.59,85.33,85.55,12118.0,72.7594,72.9383,72.7168,72.9042,12118.0
2019-04-03 13:00:00,85.58,85.66,85.56,85.6,10209.0,72.9298,72.998,72.9128,72.9468,10209.0
2019-04-03 13:30:00,85.6,85.6,85.33,85.34,7728.0,72.9468,72.9468,72.7168,72.7253,7728.0
2019-04-03 14:00:00,85.34,85.4,85.32,85.35,11403.0,72.7253,72.7764,72.7082,72.7338,11403.0
2019-04-03 14:30:00,85.28,85.29,85.08,85.08,12269.0,72.6741,72.6827,72.5037,72.5037,12269.0
2019-04-03 15:00:00,85.07,85.18,84.95,85.18,18814.0,72.4952,72.5889,72.3929,72.5889,18814.0
2019-04-03 15:30:00,85.18,85.54,85.16,85.47,55537.0,72.5889,72.8957,72.5719,72.8361,55537.0
2019-04-04 09:30:00,85.53,85.58,85.3,85.58,11393.0,72.8872,72.9298,72.6912,72.9298,11393.0
2019-04-04 10:00:00,85.6,85.69,85.43,85.64,25877.0,72.9468,73.0235,72.802,72.9809,25877.0
2019-04-04 10:30:00,85.6,85.83,85.55,85.8,9809.0,72.9468,73.1428,72.9042,73.1173,9809.0
2019-04-04 11:00:00,85.83,85.91,85.72,85.83,10000.0,73.1428,73.211,73.0491,73.1428,10000.0
2019-04-04 11:30:00,85.79,85.79,85.5,85.5,8762.0,73.1088,73.1088,72.8616,72.8616,8762.0
2019-04-04 12:00:00,85.51,85.52,85.31,85.44,6396.0,72.8701,72.8787,72.6997,72.8105,6396.0
2019-04-04 12:30:00,85.44,85.52,85.34,85.43,10094.0,72.8105,72.8787,72.7253,72.802,10094.0
2019-04-04 13:00:00,85.45,85.48,85.36,85.43,7614.0,72.819,72.8446,72.7423,72.802,7614.0
2019-04-04 13:30:00,85.46,85.51,85.37,85.39,5010.0,72.8275,72.8701,72.7508,72.7679,5010.0
2019-04-04 14:00:00,85.38,85.46,85.31,85.31,11167.0,72.7594,72.8275,72.6997,72.6997,11167.0
2019-04-04 14:30:00,85.35,85.47,85.28,85.37,13573.0,72.7338,72.8361,72.6741,72.7508,13573.0
2019-04-04 15:00:00,85.39,85.44,85.35,85.44,17077.0,72.7679,72.8105,72.7338,72.8105,17077.0
2019-04-04 15:30:00,85.44,85.74,85.44,85.64,72857.0,72.8105,73.0662,72.8105,72.9809,72857.0
2019-04-05 09:30:00,85.75,86.06,85.54,85.97,9116.0,73.0747,73.3389,72.8957,73.2622,9116.0
2019-04-05 10:00:00,85.89,85.94,85.79,85.79,3553.0,73.194,73.2366,73.1088,73.1088,3553.0
2019-04-05 10:30:00,85.84,85.92,85.79,85.88,8292.0,73.1514,73.2195,73.1088,73.1855,8292.0
2019-04-05 11:00:00,85.93,86.0,85.85,85.92,6872.0,73.2281,73.2877,73.1599,73.2195,6872.0
2019-04-05 11:30:00,85.89,85.92,85.8,85.87,9171.0,73.194,73.2195,73.1173,73.1769,9171.0
2019-04-05 12:00:00,85.85,86.0,85.85,85.95,13828.0,73.1599,73.2877,73.1599,73.2451,13828.0
2019-04-05 12:30:00,85.94,85.95,85.79,85.91,8206.0,73.2366,73.2451,73.1088,73.211,8206.0
2019-04-05 13:00:00,85.91,85.95,85.86,85.88,8407.0,73.211,73.2451,73.1684,73.1855,8407.0
2019-04-05 13:30:00,85.86,85.98,85.85,85.88,8926.0,73.1684,73.2707,73.1599,73.1855,8926.0
2019-04-05 14:00:00,85.88,85.94,85.76,85.87,14483.0,73.1855,73.2366,73.0832,73.1769,14483.0
2019-04-05 14:30:00,85.84,85.98,85.81,85.96,13440.0,73.1514,73.2707,73.1258,73.2536,13440.0
2019-04-05 15:00:00,85.98,86.06,85.93,86.01,14063.0,73.2707,73.3389,73.2281,73.2962,14063.0
2019-04-05 15:30:00,86.02,86.39,85.98,86.25,56074.0,73.3048,73.6201,73.2707,73.5008,56074.0
2019-04-08 09:30:00,86.27,86.27,85.5,85.71,21223.0,73.5178,73.5178,72.8616,73.0406,21223.0
2019-04-08 10:00:00,85.72,85.85,85.57,85.85,9669.0,73.0491,73.1599,72.9213,73.1599,9669.0
2019-04-08 10:30:00,85.85,85.99,85.8,85.93,6500.0,73.1599,73.2792,73.1173,73.2281,6500.0
2019-04-08 11:00:00,85.87,85.87,85.59,85.62,7262.0,73.1769,73.1769,72.9383,72.9639,7262.0
2019-04-08 11:30:00,85.63,85.65,85.46,85.52,17296.0,72.9724,72.9895,72.8275,72.8787,17296.0
2019-04-08 12:00:00,85.5,85.52,85.4,85.45,4780.0,72.8616,72.8787,72.7764,72.819,4780.0
2019-04-08 12:30:00,85.43,85.5,85.26,85.29,8509.0,72.802,72.8616,72.6571,72.6827,8509.0
2019-04-08 13:00:00,85.3,85.39,85.22,85.37,7596.0,72.6912,72.7679,72.623,72.7508,7596.0
2019-04-08 13:30:00,85.37,85.43,85.34,85.36,4989.0,72.7508,72.802,72.7253,72.7423,4989.0
2019-04-08 14:00:00,85.36,85.49,85.32,85.43,8469.0,72.7423,72.8531,72.7082,72.802,8469.0
2019-04-08 14:30:00,85.44,85.51,85.32,85.36,7487.0,72.8105,72.8701,72.7082,72.7423,7487.0
2019-04-08 15:00:00,85.36,85.47,85.35,85.45,12931.0,72.7423,72.8361,72.7338,72.819,12931.0
2019-04-08 15:30:00,85.43,85.71,85.41,85.66,39981.0,72.802,73.0406,72.7849,72.998,39981.0
2019-04-09 09:30:00,85.46,85.57,85.21,85.38,10807.0,72.8275,72.9213,72.6145,72.7594,10807.0
2019-04-09 10:00:00,85.42,85.46,85.15,85.42,8052.0,72.7935,72.8275,72.5634,72.7935,8052.0
2019-04-09 10:30:00,85.41,85.58,85.36,85.51,6033.0,72.7849,72.9298,72.7423,72.8701,6033.0
2019-04-09 11:00:00,85.55,85.61,85.38,85.46,17193.0,72.9042,72.9554,72.7594,72.8275,17193.0
2019-04-09 11:30:00,85.45,85.45,85.27,85.34,4577.0,72.819,72.819,72.6656,72.7253,4577.0
2019-04-09 12:00:00,85.32,85.58,85.32,85.54,5621.0,72.7082,72.9298,72.7082,72.8957,5621.0
2019-04-09 12:30:00,85.53,85.53,85.36,85.38,5528.0,72.8872,72.8872,72.7423,72.7594,5528.0
2019-04-09 13:00:00,85.32,85.37,85.26,85.3,5534.0,72.7082,72.7508,72.6571,72.6912,5534.0
2019-04-09 13:30:00,85.35,85.39,85.2,85.27,4957.0,72.7338,72.7679,72.606,72.6656,4957.0
2019-04-09 14:00:00,85.27,85.33,85.18,85.22,11161.0,72.6656,72.7168,72.5889,72.623,11161.0
2019-04-09 14:30:00,85.23,85.25,85.03,85.1,9127.0,72.6315,72.6486,72.4611,72.5208,9127.0
2019-04-09 15:00:00,85.09,85.23,85.03,85.08,10084.0,72.5122,72.6315,72.4611,72.5037,10084.0
2019-04-09 15:30:00,85.09,85.21,84.9,85.08,73850.0,72.5122,72.6145,72.3503,72.5037,73850.0
2019-04-10 09:30:00,85.25,85.69,85.08,85.55,17579.0,72.6486,73.0235,72.5037,72.9042,17579.0
2019-04-10 10:00:00,85.59,85.68,85.54,85.64,10834.0,72.9383,73.015,72.8957,72.9809,10834.0
2019-04-10 10:30:00,85.7,85.73,85.63,85.71,6784.0,73.0321,73.0576,72.9724,73.0406,6784.0
2019-04-10 11:00:00,85.76,85.8,85.61,85.74,8616.0,73.0832,73.1173,72.9554,73.0662,8616.0
2019-04-10 11:30:00,85.71,85.82,85.53,85.55,14211.0,73.0406,73.1343,72.8872,72.9042,14211.0
2019-04-10 12:00:00,85.56,85.72,85.49,85.72,7670.0,72.9128,73.0491,72.8531,73.0491,7670.0
2019-04-10 12:30:00,85.7,85.7,85.55,85.56,6626.0,73.0321,73.0321,72.9042,72.9128,6626.0
2019-04-10 13:00:00,85.57,85.7,85.56,85.67,4562.0,72.9213,73.0321,72.9128,73.0065,4562.0
2019-04-10 13:30:00,85.69,85.81,85.64,85.75,8736.0,73.0235,73.1258,72.9809,73.0747,8736.0
2019-04-10 14:00:00,85.72,85.81,85.62,85.8,6045.0,73.0491,73.1258,72.9639,73.1173,6045.0
2019-04-10 14:30:00,85.83,85.92,85.77,85.87,6211.0,73.1428,73.2195,73.0917,73.1769,6211.0
2019-04-10 15:00:00,85.92,86.01,85.89,85.94,10058.0,73.2195,73.2962,73.194,73.2366,10058.0
2019-04-10 15:30:00,85.96,86.1,85.88,86.07,56839.0,73.2536,73.3729,73.1855,73.3474,56839.0
2019-04-11 09:30:00,86.21,86.4,86.11,86.31,15574.0,73.4667,73.6286,73.3815,73.5519,15574.0
2019-04-11 10:00:00,86.34,86.48,86.27,86.44,15036.0,73.5775,73.6968,73.5178,73.6627,15036.0
2019-04-11 10:30:00,86.39,86.39,86.29,86.35,6508.0,73.6201,73.6201,73.5349,73.586,6508.0
2019-04-11 11:00:00,86.38,86.48,86.29,86.42,7014.0,73.6115,73.6968,73.5349,73.6456,7014.0
2019-04-11 11:30:00,86.42,86.44,86.18,86.27,10502.0,73.6456,73.6627,73.4411,73.5178,10502.0
2019-04-11 12:00:00,86.28,86.35,86.14,86.17,7003.0,73.5263,73.586,73.407,73.4326,7003.0
2019-04-11 12:30:00,86.19,86.36,86.14,86.34,7843.0,73.4496,73.5945,73.407,73.5775,7843.0
2019-04-11 13:00:00,86.35,86.43,86.33,86.42,5248.0,73.586,73.6542,73.5689,73.6456,5248.0
2019-04-11 13:30:00,86.39,86.54,86.35,86.5,8592.0,73.6201,73.7479,73.586,73.7138,8592.0
2019-04-11 14:00:00,86.5,86.55,86.45,86.45,12057.0,73.7138,73.7564,73.6712,73.6712,12057.0
2019-04-11 14:30:00,86.44,86.6,86.44,86.56,10187.0,73.6627,73.799,73.6627,73.7649,10187.0
2019-04-11 15:00:00,86.55,86.67,86.55,86.63,15818.0,73.7564,73.8587,73.7564,73.8246,15818.0
2019-04-11 15:30:00,86.64,86.95,86.64,86.87,56779.0,73.8331,74.0973,73.8331,74.0291,56779.0
2019-04-12 09:30:00,87.19,87.44,86.9,87.15,38760.0,74.3018,74.5149,74.0547,74.2677,38760.0
2019-04-12 10:00:00,87.13,87.32,87.0,87.28,13792.0,74.2507,74.4126,74.1399,74.3785,13792.0
2019-04-12 10:30:00,87.26,87.29,87.13,87.2,14449.0,74.3615,74.387,74.2507,74.3103,14449.0
2019-04-12 11:00:00,87.12,87.27,87.1,87.22,15579.0,74.2422,74.37,74.2251,74.3274,15579.0
2019-04-12 11:30:00,87.21,87.21,87.07,87.18,4900.0,74.3189,74.3189,74.1996,74.2933,4900.0
2019-04-12 12:00:00,87.16,87.31,87.11,87.29,11904.0,74.2763,74.4041,74.2336,74.387,11904.0
2019-04-12 12:30:00,87.28,87.35,87.25,87.29,30484.0,74.3785,74.4382,74.3529,74.387,30484.0
2019-04-12 13:00:00,87.3,87.46,87.3,87.46,9215.0,74.3956,74.5319,74.3956,74.5319,9215.0
2019-04-12 13:30:00,87.43,87.48,87.34,87.34,7958.0,74.5063,74.5489,74.4296,74.4296,7958.0
2019-04-12 14:00:00,87.36,87.41,87.32,87.38,18492.0,74.4467,74.4893,74.4126,74.4637,18492.0
2019-04-12 14:30:00,87.39,87.39,87.26,87.28,4855.0,74.4723,74.4723,74.3615,74.3785,4855.0
2019-04-12 15:00:00,87.3,87.4,87.27,87.39,18384.0,74.3956,74.4808,74.37,74.4723,18384.0
2019-04-12 15:30:00,87.36,87.52,87.33,87.51,71448.0,74.4467,74.583,74.4211,74.5745,71448.0
2019-04-15 09:30:00,87.41,87.65,87.14,87.14,15377.0,74.4893,74.6938,74.2592,74.2592,15377.0
2019-04-15 10:00:00,87.15,87.28,87.01,87.27,16512.0,74.2677,74.3785,74.1484,74.37,16512.0
2019-04-15 10:30:00,87.27,87.45,87.24,87.43,12813.0,74.37,74.5234,74.3444,74.5063,12813.0
2019-04-15 11:00:00,87.45,87.53,87.32,87.32,14209.0,74.5234,74.5916,74.4126,74.4126,14209.0
2019-04-15 11:30:00,87.32,87.34,87.16,87.18,7700.0,74.4126,74.4296,74.2763,74.2933,7700.0
2019-04-15 12:00:00,87.18,87.24,87.12,87.16,6418.0,74.2933,74.3444,74.2422,74.2763,6418.0
2019-04-15 12:30:00,87.17,87.24,87.16,87.18,8570.0,74.2848,74.3444,74.2763,74.2933,8570.0
2019-04-15 13:00:00,87.19,87.3,87.19,87.3,11084.0,74.3018,74.3956,74.3018,74.3956,11084.0
2019-04-15 13:30:00,87.32,87.34,87.25,87.3,9690.0,74.4126,74.4296,74.3529,74.3956,9690.0
2019-04-15 14:00:00,87.28,87.31,87.12,87.17,18553.0,74.3785,74.4041,74.2422,74.2848,18553.0
2019-04-15 14:30:00,87.18,87.18,87.04,87.15,9932.0,74.2933,74.2933,74.174,74.2677,9932.0
2019-04-15 15:00:00,87.15,87.16,87.05,87.08,20367.0,74.2677,74.2763,74.1825,74.2081,20367.0
2019-04-15 15:30:00,87.07,87.17,86.98,87.13,46814.0,74.1996,74.2848,74.1229,74.2507,46814.0
2019-04-16 09:30:00,87.33,87.61,87.31,87.36,18881.0,74.4211,74.6597,74.4041,74.4467,18881.0
2019-04-16 10:00:00,87.4,87.55,87.38,87.46,19022.0,74.4808,74.6086,74.4637,74.5319,19022.0
2019-04-16 10:30:00,87.48,87.55,87.44,87.5,14257.0,74.5489,74.6086,74.5149,74.566,14257.0
2019-04-16 11:00:00,87.5,87.59,87.45,87.48,16940.0,74.566,74.6427,74.5234,74.5489,16940.0
2019-04-16 11:30:00,87.47,87.52,87.39,87.45,10728.0,74.5404,74.583,74.4723,74.5234,10728.0
2019-04-16 12:00:00,87.43,87.52,87.41,87.43,9583.0,74.5063,74.583,74.4893,74.5063,9583.0
2019-04-16 12:30:00,87.42,87.53,87.38,87.53,11286.0,74.4978,74.5916,74.4637,74.5916,11286.0
2019-04-16 13:00:00,87.53,87.53,87.46,87.48,6776.0,74.5916,74.5916,74.5319,74.5489,6776.0
2019-04-16 13:30:00,87.47,87.57,87.46,87.51,9505.0,74.5404,74.6256,74.5319,74.5745,9505.0
2019-04-16 14:00:00,87.51,87.54,87.44,87.53,17252.0,74.5745,74.6001,74.5149,74.5916,17252.0
2019-04-16 14:30:00,87.54,87.64,87.53,87.59,13070.0,74.6001,74.6853,74.5916,74.6427,13070.0
2019-04-16 15:00:00,87.62,87.69,87.57,87.59,41758.0,74.6683,74.7279,74.6256,74.6427,41758.0
2019-04-16 15:30:00,87.58,87.77,87.47,87.72,47783.0,74.6342,74.7961,74.5404,74.7535,47783.0
2019-04-17 09:30:00,87.7,87.7,87.13,87.27,15477.0,74.7364,74.7364,74.2507,74.37,15477.0
2019-04-17 10:00:00,87.24,87.24,86.89,86.99,10086.0,74.3444,74.3444,74.0462,74.1314,10086.0
2019-04-17 10:30:00,87.03,87.17,86.82,86.82,14158.0,74.1655,74.2848,73.9865,73.9865,14158.0
2019-04-17 11:00:00,86.8,87.05,86.64,86.65,12803.0,73.9695,74.1825,73.8331,73.8416,12803.0
2019-04-17 11:30:00,86.61,86.62,86.37,86.43,12609.0,73.8076,73.8161,73.603,73.6542,12609.0
2019-04-17 12:00:00,86.42,86.57,86.34,86.5,18045.0,73.6456,73.7735,73.5775,73.7138,18045.0
2019-04-17 12:30:00,86.54,86.57,86.43,86.47,14360.0,73.7479,73.7735,73.6542,73.6882,14360.0
2019-04-17 13:00:00,86.47,86.58,86.36,86.36,12909.0,73.6882,73.782,73.5945,73.5945,12909.0
2019-04-17 13:30:00,86.41,86.54,86.41,86.5,10200.0,73.6371,73.7479,73.6371,73.7138,10200.0
2019-04-17 14:00:00,86.52,86.58,86.46,86.51,13781.0,73.7309,73.782,73.6797,73.7223,13781.0
2019-04-17 14:30:00,86.51,86.74,86.5,86.74,15618.0,73.7223,73.9183,73.7138,73.9183,15618.0
2019-04-17 15:00:00,86.74,86.83,86.67,86.7,21318.0,73.9183,73.995,73.8587,73.8842,21318.0
2019-04-17 15:30:00,86.68,86.72,86.46,86.49,70713.0,73.8672,73.9013,73.6797,73.7053,70713.0
2019-04-18 09:30:00,86.57,87.01,86.33,86.77,50632.0,73.7735,74.1484,73.5689,73.9439,50632.0
2019-04-18 10:00:00,86.75,86.83,86.54,86.65,18844.0,73.9269,73.995,73.7479,73.8416,18844.0
2019-04-18 10:30:00,86.65,86.65,86.41,86.65,16965.0,73.8416,73.8416,73.6371,73.8416,16965.0
2019-04-18 11:00:00,86.63,86.75,86.57,86.66,18762.0,73.8246,73.9269,73.7735,73.8502,18762.0
2019-04-18 11:30:00,86.68,86.79,86.62,86.76,16800.0,73.8672,73.9609,73.8161,73.9354,16800.0
2019-04-18 12:00:00,86.75,86.83,86.69,86.72,13326.0,73.9269,73.995,73.8757,73.9013,13326.0
2019-04-18 12:30:00,86.74,86.78,86.71,86.74,14284.0,73.9183,73.9524,73.8928,73.9183,14284.0
2019-04-18 13:00:00,86.73,86.82,86.7,86.78,11647.0,73.9098,73.9865,73.8842,73.9524,11647.0
2019-04-18 13:30:00,86.77,86.77,86.7,86.75,19239.0,73.9439,73.9439,73.8842,73.9269,19239.0
2019-04-18 14:00:00,86.75,86.75,86.57,86.59,13370.0,73.9269,73.9269,73.7735,73.7905,13370.0
2019-04-18 14:30:00,86.62,86.63,86.52,86.55,15561.0,73.8161,73.8246,73.7309,73.7564,15561.0
2019-04-18 15:00:00,86.56,86.81,86.5,86.79,28461.0,73.7649,73.978,73.7138,73.9609,28461.0
2019-04-18 15:30:00,86.74,86.74,86.49,86.52,133680.0,73.9183,73.9183,73.7053,73.7309,133680.0
2019-04-22 09:30:00,86.28,86.44,85.66,85.93,29844.0,73.5263,73.6627,72.998,73.2281,29844.0
2019-04-22 10:00:00,85.91,86.1,85.68,85.72,19554.0,73.211,73.3729,73.015,73.0491,19554.0
2019-04-22 10:30:00,85.77,85.92,85.74,85.78,11475.0,73.0917,73.2195,73.0662,73.1002,11475.0
2019-04-22 11:00:00,85.74,85.84,85.56,85.7,13218.0,73.0662,73.1514,72.9128,73.0321,13218.0
2019-04-22 11:30:00,85.7,85.82,85.65,85.75,10524.0,73.0321,73.1343,72.9895,73.0747,10524.0
2019-04-22 12:00:00,85.76,85.76,85.64,85.68,9210.0,73.0832,73.0832,72.9809,73.015,9210.0
2019-04-22 12:30:00,85.69,85.73,85.61,85.71,11747.0,73.0235,73.0576,72.9554,73.0406,11747.0
2019-04-22 13:00:00,85.71,85.76,85.62,85.69,6217.0,73.0406,73.0832,72.9639,73.0235,6217.0
2019-04-22 13:30:00,85.7,85.86,85.69,85.81,9436.0,73.0321,73.1684,73.0235,73.1258,9436.0
2019-04-22 14:00:00,85.82,85.99,85.77,85.95,14348.0,73.1343,73.2792,73.0917,73.2451,14348.0
2019-04-22 14:30:00,85.94,86.11,85.9,86.11,12731.0,73.2366,73.3815,73.2025,73.3815,12731.0
2019-04-22 15:00:00,86.07,86.11,85.94,85.97,19293.0,73.3474,73.3815,73.2366,73.2622,19293.0
2019-04-22 15:30:00,85.98,86.15,85.87,86.02,82285.0,73.2707,73.4155,73.1769,73.3048,82285.0
2019-04-23 09:30:00,86.2,86.26,86.05,86.2,14370.0,73.4582,73.5093,73.3303,73.4582,14370.0
2019-04-23 10:00:00,86.2,86.22,86.05,86.17,13900.0,73.4582,73.4752,73.3303,73.4326,13900.0
2019-04-23 10:30:00,86.17,86.25,85.96,86.21,17445.0,73.4326,73.5008,73.2536,73.4667,17445.0
2019-04-23 11:00:00,86.23,86.71,86.23,86.67,28443.0,73.4837,73.8928,73.4837,73.8587,28443.0
2019-04-23 11:30:00,86.67,86.84,86.65,86.84,18760.0,73.8587,74.0036,73.8416,74.0036,18760.0
2019-04-23 12:00:00,86.83,86.97,86.8,86.84,23586.0,73.995,74.1143,73.9695,74.0036,23586.0
2019-04-23 12:30:00,86.84,86.89,86.7,86.72,19968.0,74.0036,74.0462,73.8842,73.9013,19968.0
2019-04-23 13:00:00,86.75,86.84,86.7,86.7,8348.0,73.9269,74.0036,73.8842,73.8842,8348.0
2019-04-23 13:30:00,86.73,86.78,86.65,86.68,11399.0,73.9098,73.9524,73.8416,73.8672,11399.0
2019-04-23 14:00:00,86.69,86.87,86.64,86.86,12672.0,73.8757,74.0291,73.8331,74.0206,12672.0
2019-04-23 14:30:00,86.85,86.86,86.66,86.75,23356.0,74.0121,74.0206,73.8502,73.9269,23356.0
2019-04-23 15:00:00,86.72,86.87,86.64,86.81,30679.0,73.9013,74.0291,73.8331,73.978,30679.0
2019-04-23 15:30:00,86.81,87.03,86.81,86.96,107017.0,73.978,74.1655,73.978,74.1058,107017.0
2019-04-24 09:30:00,87.01,87.21,86.87,87.16,14926.0,74.1484,74.3189,74.0291,74.2763,14926.0
2019-04-24 10:00:00,87.18,87.39,87.15,87.34,18110.0,74.2933,74.4723,74.2677,74.4296,18110.0
2019-04-24 10:30:00,87.36,87.7,87.36,87.68,15992.0,74.4467,74.7364,74.4467,74.7194,15992.0
2019-04-24 11:00:00,87.69,87.78,87.63,87.66,16102.0,74.7279,74.8046,74.6768,74.7023,16102.0
2019-04-24 11:30:00,87.68,87.8,87.63,87.64,22200.0,74.7194,74.8216,74.6768,74.6853,22200.0
2019-04-24 12:00:00,87.63,87.63,87.44,87.54,12483.0,74.6768,74.6768,74.5149,74.6001,12483.0
2019-04-24 12:30:00,87.57,87.64,87.54,87.59,31315.0,74.6256,74.6853,74.6001,74.6427,31315.0
2019-04-24 13:00:00,87.58,87.59,87.41,87.58,13359.0,74.6342,74.6427,74.4893,74.6342,13359.0
2019-04-24 13:30:00,87.57,87.61,87.53,87.56,16452.0,74.6256,74.6597,74.5916,74.6171,16452.0
2019-04-24 14:00:00,87.53,87.68,87.53,87.66,13910.0,74.5916,74.7194,74.5916,74.7023,13910.0
2019-04-24 14:30:00,87.67,87.76,87.64,87.71,21408.0,74.7109,74.7876,74.6853,74.745,21408.0
2019-04-24 15:00:00,87.71,87.89,87.71,87.86,37299.0,74.745,74.8983,74.745,74.8728,37299.0
2019-04-24 15:30:00,87.86,87.97,87.63,87.7,72619.0,74.8728,74.9665,74.6768,74.7364,72619.0
2019-04-25 09:30:00,87.4,90.21,86.99,90.12,62749.0,74.4808,76.8754,74.1314,76.7987,62749.0
2019-04-25 10:00:00,90.2,91.11,89.78,91.02,80263.0,76.8669,77.6424,76.509,77.5657,80263.0
2019-04-25 10:30:00,90.98,91.46,90.77,91.04,87849.0,77.5316,77.9406,77.3526,77.5827,87849.0
2019-04-25 11:00:00,91.08,91.79,90.98,91.12,63584.0,77.6168,78.2219,77.5316,77.6509,63584.0
2019-04-25 11:30:00,91.12,91.65,91.12,91.4,53454.0,77.6509,78.1026,77.6509,77.8895,53454.0
2019-04-25 12:00:00,91.47,92.08,91.4,92.03,44208.0,77.9492,78.469,77.8895,78.4264,44208.0
2019-04-25 12:30:00,92.07,92.12,91.74,91.8,36537.0,78.4605,78.5031,78.1792,78.2304,36537.0
2019-04-25 13:00:00,91.83,92.38,91.81,92.28,34390.0,78.2559,78.7246,78.2389,78.6394,34390.0
2019-04-25 13:30:00,92.31,92.69,92.3,92.44,42535.0,78.665,78.9888,78.6565,78.7758,42535.0
2019-04-25 14:00:00,92.5,92.96,92.35,92.95,56624.0,78.8269,79.2189,78.6991,79.2104,56624.0
2019-04-25 14:30:00,92.95,92.97,92.62,92.76,101895.0,79.2104,79.2274,78.9292,79.0485,101895.0
2019-04-25 15:00:00,92.75,93.3,92.75,93.28,85966.0,79.04,79.5087,79.04,79.4916,85966.0
2019-04-25 15:30:00,93.27,93.73,93.13,93.57,239471.0,79.4831,79.8751,79.3638,79.7387,239471.0
2019-04-26 09:30:00,93.71,94.05,93.29,93.45,53043.0,79.858,80.1478,79.5001,79.6365,53043.0
2019-04-26 10:00:00,93.47,93.47,92.8,93.15,80339.0,79.6535,79.6535,79.0826,79.3808,80339.0
2019-04-26 10:30:00,93.12,93.94,93.12,93.93,38132.0,79.3553,80.0541,79.3553,80.0455,38132.0
2019-04-26 11:00:00,93.93,94.28,93.78,94.27,45052.0,80.0455,80.3438,79.9177,80.3353,45052.0
2019-04-26 11:30:00,94.27,94.37,94.13,94.21,33519.0,80.3353,80.4205,80.216,80.2841,33519.0
2019-04-26 12:00:00,94.21,94.27,94.01,94.15,49417.0,80.2841,80.3353,80.1137,80.233,49417.0
2019-04-26 12:30:00,94.18,94.3,94.07,94.2,26203.0,80.2586,80.3608,80.1648,80.2756,26203.0
2019-04-26 13:00:00,94.2,94.35,94.11,94.35,77272.0,80.2756,80.4034,80.1989,80.4034,77272.0
2019-04-26 13:30:00,94.35,94.44,94.13,94.17,27245.0,80.4034,80.4801,80.216,80.2501,27245.0
2019-04-26 14:00:00,94.18,94.18,93.79,93.8,20974.0,80.2586,80.2586,79.9262,79.9347,20974.0
2019-04-26 14:30:00,93.76,93.96,93.76,93.9,29160.0,79.9007,80.0711,79.9007,80.02,29160.0
2019-04-26 15:00:00,93.93,94.08,93.8,93.85,31826.0,80.0455,80.1734,79.9347,79.9774,31826.0
2019-04-26 15:30:00,93.85,94.21,93.84,94.2,87651.0,79.9774,80.2841,79.9688,80.2756,87651.0
2019-04-29 09:30:00,94.34,95.07,94.14,94.63,45389.0,80.3949,81.017,80.2245,80.6421,45389.0
2019-04-29 10:00:00,94.69,95.0,94.69,95.0,21563.0,80.6932,80.9574,80.6932,80.9574,21563.0
2019-04-29 10:30:00,94.99,95.31,94.94,95.1,32104.0,80.9488,81.2215,80.9062,81.0426,32104.0
2019-04-29 11:00:00,95.06,95.08,94.65,94.69,31892.0,81.0085,81.0255,80.6591,80.6932,31892.0
2019-04-29 11:30:00,94.7,94.82,94.68,94.78,17860.0,80.7017,80.804,80.6847,80.7699,17860.0
2019-04-29 12:00:00,94.77,95.09,94.72,95.09,15300.0,80.7614,81.0341,80.7188,81.0341,15300.0
2019-04-29 12:30:00,95.09,95.1,94.87,94.87,21564.0,81.0341,81.0426,80.8466,80.8466,21564.0
2019-04-29 13:00:00,94.87,95.12,94.87,95.1,22406.0,80.8466,81.0596,80.8466,81.0426,22406.0
2019-04-29 13:30:00,95.11,95.2,95.09,95.15,16307.0,81.0511,81.1278,81.0341,81.0852,16307.0
2019-04-29 14:00:00,95.17,95.24,95.13,95.16,22636.0,81.1022,81.1619,81.0681,81.0937,22636.0
2019-04-29 14:30:00,95.15,95.2,94.98,94.98,22058.0,81.0852,81.1278,80.9403,80.9403,22058.0
2019-04-29 15:00:00,94.97,95.13,94.95,95.11,25252.0,80.9318,81.0681,80.9148,81.0511,25252.0
2019-04-29 15:30:00,95.1,95.1,94.94,94.98,110479.0,81.0426,81.0426,80.9062,80.9403,110479.0
2019-04-30 09:30:00,95.02,95.24,94.73,94.99,10068.0,80.9744,81.1619,80.7273,80.9488,10068.0
2019-04-30 10:00:00,95.0,95.55,95.0,95.53,33166.0,80.9574,81.4261,80.9574,81.409,33166.0
2019-04-30 10:30:00,95.52,95.98,95.5,95.78,45067.0,81.4005,81.7925,81.3835,81.6221,45067.0
2019-04-30 11:00:00,95.78,95.81,95.42,95.75,29708.0,81.6221,81.6476,81.3153,81.5965,29708.0
2019-04-30 11:30:00,95.73,96.03,95.73,95.93,23874.0,81.5795,81.8351,81.5795,81.7499,23874.0
2019-04-30 12:00:00,95.94,95.99,95.74,95.74,16556.0,81.7584,81.801,81.588,81.588,16556.0
2019-04-30 12:30:00,95.73,95.81,95.61,95.77,19414.0,81.5795,81.6476,81.4772,81.6135,19414.0
2019-04-30 13:00:00,95.79,95.94,95.79,95.81,20598.0,81.6306,81.7584,81.6306,81.6476,20598.0
2019-04-30 13:30:00,95.78,96.05,95.74,96.05,16854.0,81.6221,81.8522,81.588,81.8522,16854.0
2019-04-30 14:00:00,96.07,96.07,95.73,95.93,18230.0,81.8692,81.8692,81.5795,81.7499,18230.0
2019-04-30 14:30:00,95.91,96.09,95.79,96.09,27981.0,81.7329,81.8862,81.6306,81.8862,27981.0
2019-04-30 15:00:00,96.1,96.16,95.94,95.95,42917.0,81.8948,81.9459,81.7584,81.7669,42917.0
2019-04-30 15:30:00,95.95,96.31,95.82,96.2,117259.0,81.7669,82.0737,81.6562,81.98,117259.0
2019-05-01 09:30:00,96.48,96.48,95.64,96.02,36159.0,82.2186,82.2186,81.5028,81.8266,36159.0
2019-05-01 10:00:00,95.97,96.27,95.76,96.16,17875.0,81.784,82.0396,81.605,81.9459,17875.0
2019-05-01 10:30:00,96.14,96.27,95.47,95.51,59105.0,81.9289,82.0396,81.3579,81.392,59105.0
2019-05-01 11:00:00,95.57,95.8,95.52,95.7,19126.0,81.4431,81.6391,81.4005,81.5539,19126.0
2019-05-01 11:30:00,95.71,95.99,95.65,95.97,12241.0,81.5624,81.801,81.5113,81.784,12241.0
2019-05-01 12:00:00,95.97,95.97,95.68,95.78,15522.0,81.784,81.784,81.5368,81.6221,15522.0
2019-05-01 12:30:00,95.77,95.8,95.39,95.61,19723.0,81.6135,81.6391,81.2897,81.4772,19723.0
2019-05-01 13:00:00,95.63,95.77,95.6,95.75,6996.0,81.4942,81.6135,81.4687,81.5965,6996.0
2019-05-01 13:30:00,95.75,95.85,95.64,95.83,17806.0,81.5965,81.6817,81.5028,81.6647,17806.0
2019-05-01 14:00:00,95.87,96.08,95.71,95.92,24481.0,81.6988,81.8777,81.5624,81.7414,24481.0
2019-05-01 14:30:00,95.94,96.02,95.66,95.79,22035.0,81.7584,81.8266,81.5198,81.6306,22035.0
2019-05-01 15:00:00,95.78,95.88,95.57,95.58,16566.0,81.6221,81.7073,81.4431,81.4516,16566.0
2019-05-01 15:30:00,95.56,95.57,95.11,95.22,70443.0,81.4346,81.4431,81.0511,81.1448,70443.0
2019-05-02 09:30:00,95.31,95.9,95.1,95.76,47628.0,81.2215,81.7243,81.0426,81.605,47628.0
2019-05-02 10:00:00,95.78,96.13,95.74,95.79,61798.0,81.6221,81.9203,81.588,81.6306,61798.0
2019-05-02 10:30:00,95.76,95.9,95.4,95.45,22930.0,81.605,81.7243,81.2982,81.3408,22930.0
2019-05-02 11:00:00,95.46,95.46,95.15,95.25,27559.0,81.3494,81.3494,81.0852,81.1704,27559.0
2019-05-02 11:30:00,95.28,95.57,95.02,95.35,28269.0,81.196,81.4431,80.9744,81.2556,28269.0
2019-05-02 12:00:00,95.35,95.48,95.12,95.47,30951.0,81.2556,81.3664,81.0596,81.3579,30951.0
2019-05-02 12:30:00,95.47,95.75,95.46,95.61,72911.0,81.3579,81.5965,81.3494,81.4772,72911.0
2019-05-02 13:00:00,95.66,96.06,95.61,95.88,34097.0,81.5198,81.8607,81.4772,81.7073,34097.0
2019-05-02 13:30:00,95.91,95.98,95.76,95.84,16558.0,81.7329,81.7925,81.605,81.6732,16558.0
2019-05-02 14:00:00,95.8,95.94,95.72,95.94,17228.0,81.6391,81.7584,81.5709,81.7584,17228.0
2019-05-02 14:30:00,95.92,96.03,95.72,95.81,24330.0,81.7414,81.8351,81.5709,81.6476,24330.0
2019-05-02 15:00:00,95.78,95.97,95.78,95.82,24556.0,81.6221,81.784,81.6221,81.6562,24556.0
2019-05-02 15:30:00,95.81,95.98,95.77,95.95,75599.0,81.6476,81.7925,81.6135,81.7669,75599.0
2019-05-03 09:30:00,96.02,96.37,95.53,95.59,34036.0,81.8266,82.1249,81.409,81.4602,34036.0
2019-05-03 10:00:00,95.64,95.9,95.33,95.85,48687.0,81.5028,81.7243,81.2386,81.6817,48687.0
2019-05-03 10:30:00,95.95,96.07,95.69,95.92,24627.0,81.7669,81.8692,81.5454,81.7414,24627.0
2019-05-03 11:00:00,96.02,96.23,96.02,96.18,22267.0,81.8266,82.0055,81.8266,81.9629,22267.0
2019-05-03 11:30:00,96.18,96.33,96.08,96.23,16931.0,81.9629,82.0908,81.8777,82.0055,16931.0
2019-05-03 12:00:00,96.22,96.25,96.0,96.02,13543.0,81.997,82.0226,81.8095,81.8266,13543.0
2019-05-03 12:30:00,96.03,96.05,95.94,95.95,15535.0,81.8351,81.8522,81.7584,81.7669,15535.0
2019-05-03 13:00:00,95.95,96.04,95.95,95.98,7225.0,81.7669,81.8436,81.7669,81.7925,7225.0
2019-05-03 13:30:00,96.01,96.08,95.89,95.9,10299.0,81.8181,81.8777,81.7158,81.7243,10299.0
2019-05-03 14:00:00,95.9,96.06,95.9,96.01,10959.0,81.7243,81.8607,81.7243,81.8181,10959.0
2019-05-03 14:30:00,96.0,96.08,95.92,96.06,11602.0,81.8095,81.8777,81.7414,81.8607,11602.0
2019-05-03 15:00:00,96.05,96.19,96.02,96.12,16827.0,81.8522,81.9715,81.8266,81.9118,16827.0
2019-05-03 15:30:00,96.12,96.15,95.9,96.06,61514.0,81.9118,81.9374,81.7243,81.8607,61514.0
2019-05-06 09:30:00,95.07,95.69,95.07,95.56,25021.0,81.017,81.5454,81.017,81.4346,25021.0
2019-05-06 10:00:00,95.7,95.7,95.31,95.47,11378.0,81.5539,81.5539,81.2215,81.3579,11378.0
2019-05-06 10:30:00,95.56,95.69,95.45,95.48,14261.0,81.4346,81.5454,81.3408,81.3664,14261.0
2019-05-06 11:00:00,95.51,96.08,95.51,96.05,14782.0,81.392,81.8777,81.392,81.8522,14782.0
2019-05-06 11:30:00,96.01,96.05,95.78,95.79,17853.0,81.8181,81.8522,81.6221,81.6306,17853.0
2019-05-06 12:00:00,95.78,96.11,95.71,95.97,30285.0,81.6221,81.9033,81.5624,81.784,30285.0
2019-05-06 12:30:00,95.96,96.02,95.89,96.0,15808.0,81.7755,81.8266,81.7158,81.8095,15808.0
2019-05-06 13:00:00,95.97,96.09,95.89,96.01,6247.0,81.784,81.8862,81.7158,81.8181,6247.0
2019-05-06 13:30:00,96.02,96.02,95.76,95.79,7437.0,81.8266,81.8266,81.605,81.6306,7437.0
2019-05-06 14:00:00,95.85,95.89,95.69,95.8,11110.0,81.6817,81.7158,81.5454,81.6391,11110.0
2019-05-06 14:30:00,95.82,96.09,95.79,96.02,13814.0,81.6562,81.8862,81.6306,81.8266,13814.0
2019-05-06 15:00:00,96.06,96.21,96.06,96.2,22947.0,81.8607,81.9885,81.8607,81.98,22947.0
2019-05-06 15:30:00,96.18,96.23,96.08,96.14,42671.0,81.9629,82.0055,81.8777,81.9289,42671.0
2019-05-07 09:30:00,95.56,95.98,95.47,95.75,17635.0,81.4346,81.7925,81.3579,81.5965,17635.0
2019-05-07 10:00:00,95.69,95.71,95.32,95.71,11851.0,81.5454,81.5624,81.2301,81.5624,11851.0
2019-05-07 10:30:00,95.67,95.81,95.5,95.54,22941.0,81.5283,81.6476,81.3835,81.4175,22941.0
2019-05-07 11:00:00,95.49,95.62,95.19,95.28,25726.0,81.3749,81.4857,81.1193,81.196,25726.0
2019-05-07 11:30:00,95.24,95.35,95.12,95.21,14553.0,81.1619,81.2556,81.0596,81.1363,14553.0
2019-05-07 12:00:00,95.18,95.46,95.05,95.45,21543.0,81.1108,81.3494,81.0,81.3408,21543.0
2019-05-07 12:30:00,95.46,95.67,95.38,95.5,21703.0,81.3494,81.5283,81.2812,81.3835,21703.0
2019-05-07 13:00:00,95.48,95.49,94.99,95.02,10389.0,81.3664,81.3749,80.9488,80.9744,10389.0
2019-05-07 13:30:00,94.99,95.17,94.86,95.15,13749.0,80.9488,81.1022,80.8381,81.0852,13749.0
2019-05-07 14:00:00,95.13,95.34,95.09,95.09,13800.0,81.0681,81.2471,81.0341,81.0341,13800.0
2019-05-07 14:30:00,95.12,95.16,94.93,95.11,14068.0,81.0596,81.0937,80.8977,81.0511,14068.0
2019-05-07 15:00:00,95.11,95.14,94.78,94.84,23658.0,81.0511,81.0767,80.7699,80.821,23658.0
2019-05-07 15:30:00,94.83,95.13,94.46,95.01,49668.0,80.8125,81.0681,80.4972,80.9659,49668.0
2019-05-08 09:30:00,95.05,95.6,94.4,95.46,37105.0,81.0,81.4687,80.4461,81.3494,37105.0
2019-05-08 10:00:00,95.5,96.13,95.5,96.04,16621.0,81.3835,81.9203,81.3835,81.8436,16621.0
2019-05-08 10:30:00,96.15,96.15,95.88,96.04,13471.0,81.9374,81.9374,81.7073,81.8436,13471.0
2019-05-08 11:00:00,96.15,96.25,95.94,95.98,21172.0,81.9374,82.0226,81.7584,81.7925,21172.0
2019-05-08 11:30:00,95.98,96.01,95.7,95.74,13083.0,81.7925,81.8181,81.5539,81.588,13083.0
2019-05-08 12:00:00,95.69,95.69,95.42,95.54,14359.0,81.5454,81.5454,81.3153,81.4175,14359.0
2019-05-08 12:30:00,95.5,95.61,95.37,95.51,31338.0,81.3835,81.4772,81.2727,81.392,31338.0
2019-05-08 13:00:00,95.54,95.66,95.44,95.64,6977.0,81.4175,81.5198,81.3323,81.5028,6977.0
2019-05-08 13:30:00,95.68,95.68,95.48,95.66,17916.0,81.5368,81.5368,81.3664,81.5198,17916.0
2019-05-08 14:00:00,95.69,95.69,95.38,95.47,10989.0,81.5454,81.5454,81.2812,81.3579,10989.0
2019-05-08 14:30:00,95.5,95.67,95.45,95.6,10087.0,81.3835,81.5283,81.3408,81.4687,10087.0
2019-05-08 15:00:00,95.61,95.69,95.5,95.57,34234.0,81.4772,81.5454,81.3835,81.4431,34234.0
2019-05-08 15:30:00,95.58,95.61,94.93,95.17,92323.0,81.4516,81.4772,80.8977,81.1022,92323.0
2019-05-09 09:30:00,94.63,95.15,94.47,94.8,30155.0,80.6421,81.0852,80.5057,80.7869,30155.0
2019-05-09 10:00:00,94.76,95.04,94.68,94.81,17537.0,80.7528,80.9915,80.6847,80.7954,17537.0
2019-05-09 10:30:00,94.84,95.14,94.64,94.9,18134.0,80.821,81.0767,80.6506,80.8721,18134.0
2019-05-09 11:00:00,94.9,95.0,94.67,94.76,14734.0,80.8721,80.9574,80.6761,80.7528,14734.0
2019-05-09 11:30:00,94.83,95.19,94.82,95.07,13546.0,80.8125,81.1193,80.804,81.017,13546.0
2019-05-09 12:00:00,95.06,95.31,94.99,95.3,15117.0,81.0085,81.2215,80.9488,81.213,15117.0
2019-05-09 12:30:00,95.32,95.53,95.18,95.32,12236.0,81.2301,81.409,81.1108,81.2301,12236.0
2019-05-09 13:00:00,95.36,95.51,95.32,95.37,12558.0,81.2642,81.392,81.2301,81.2727,12558.0
2019-05-09 13:30:00,95.29,95.5,95.27,95.36,11038.0,81.2045,81.3835,81.1875,81.2642,11038.0
2019-05-09 14:00:00,95.34,95.46,95.24,95.31,16647.0,81.2471,81.3494,81.1619,81.2215,16647.0
2019-05-09 14:30:00,95.37,95.48,95.18,95.19,9226.0,81.2727,81.3664,81.1108,81.1193,9226.0
2019-05-09 15:00:00,95.22,95.27,94.97,95.25,16518.0,81.1448,81.1875,80.9318,81.1704,16518.0
2019-05-09 15:30:00,95.26,95.33,94.98,95.06,114664.0,81.1789,81.2386,80.9403,81.0085,114664.0
2019-05-10 09:30:00,94.62,95.19,94.62,94.97,16687.0,80.6335,81.1193,80.6335,80.9318,16687.0
2019-05-10 10:00:00,95.04,95.04,94.73,94.85,7600.0,80.9915,80.9915,80.7273,80.8295,7600.0
2019-05-10 10:30:00,94.9,94.94,94.55,94.55,13482.0,80.8721,80.9062,80.5739,80.5739,13482.0
2019-05-10 11:00:00,94.49,94.79,94.35,94.58,11364.0,80.5228,80.7784,80.4034,80.5994,11364.0
2019-05-10 11:30:00,94.59,94.75,94.47,94.65,10593.0,80.608,80.7443,80.5057,80.6591,10593.0
2019-05-10 12:00:00,94.71,95.17,94.71,95.17,8706.0,80.7102,81.1022,80.7102,81.1022,8706.0
2019-05-10 12:30:00,95.12,95.3,95.11,95.24,7860.0,81.0596,81.213,81.0511,81.1619,7860.0
2019-05-10 13:00:00,95.26,95.48,95.18,95.41,11592.0,81.1789,81.3664,81.1108,81.3068,11592.0
2019-05-10 13:30:00,95.39,95.59,95.36,95.5,8380.0,81.2897,81.4602,81.2642,81.3835,8380.0
2019-05-10 14:00:00,95.51,95.6,95.35,95.5,8547.0,81.392,81.4687,81.2556,81.3835,8547.0
2019-05-10 14:30:00,95.48,95.92,95.48,95.83,13512.0,81.3664,81.7414,81.3664,81.6647,13512.0
2019-05-10 15:00:00,95.86,96.35,95.81,96.28,13327.0,81.6902,82.1078,81.6476,82.0482,13327.0
2019-05-10 15:30:00,96.26,96.49,95.97,96.44,89579.0,82.0311,82.2271,81.784,82.1845,89579.0
2019-05-13 09:30:00,95.21,95.79,95.0,95.26,21054.0,81.1363,81.6306,80.9574,81.1789,21054.0
2019-05-13 10:00:00,95.31,95.42,95.09,95.22,31119.0,81.2215,81.3153,81.0341,81.1448,31119.0
2019-05-13 10:30:00,95.22,95.33,94.98,95.05,22843.0,81.1448,81.2386,80.9403,81.0,22843.0
2019-05-13 11:00:00,95.09,95.25,95.0,95.15,26875.0,81.0341,81.1704,80.9574,81.0852,26875.0
2019-05-13 11:30:00,95.09,95.35,95.02,95.29,19983.0,81.0341,81.2556,80.9744,81.2045,19983.0
2019-05-13 12:00:00,95.37,95.37,95.11,95.13,13687.0,81.2727,81.2727,81.0511,81.0681,13687.0
2019-05-13 12:30:00,95.1,95.11,94.75,94.79,25010.0,81.0426,81.0511,80.7443,80.7784,25010.0
2019-05-13 13:00:00,94.79,94.89,94.71,94.83,7777.0,80.7784,80.8636,80.7102,80.8125,7777.0
2019-05-13 13:30:00,94.79,95.2,94.78,95.19,13643.0,80.7784,81.1278,80.7699,81.1193,13643.0
2019-05-13 14:00:00,95.2,95.42,95.0,95.39,19995.0,81.1278,81.3153,80.9574,81.2897,19995.0
2019-05-13 14:30:00,95.36,95.5,95.18,95.41,15499.0,81.2642,81.3835,81.1108,81.3068,15499.0
2019-05-13 15:00:00,95.37,95.5,95.16,95.27,34794.0,81.2727,81.3835,81.0937,81.1875,34794.0
2019-05-13 15:30:00,95.23,95.36,95.03,95.13,126405.0,81.1534,81.2642,80.9829,81.0681,126405.0
2019-05-14 09:30:00,95.14,95.56,95.04,95.39,27106.0,81.0767,81.4346,80.9915,81.2897,27106.0
2019-05-14 10:00:00,95.4,95.8,95.28,95.63,51376.0,81.2982,81.6391,81.196,81.4942,51376.0
2019-05-14 10:30:00,95.63,95.72,95.42,95.61,31801.0,81.4942,81.5709,81.3153,81.4772,31801.0
2019-05-14 11:00:00,95.63,95.9,95.53,95.74,13689.0,81.4942,81.7243,81.409,81.588,13689.0
2019-05-14 11:30:00,95.77,95.91,95.75,95.87,27489.0,81.6135,81.7329,81.5965,81.6988,27489.0
2019-05-14 12:00:00,95.86,95.9,95.71,95.75,29453.0,81.6902,81.7243,81.5624,81.5965,29453.0
2019-05-14 12:30:00,95.72,95.86,95.68,95.75,18396.0,81.5709,81.6902,81.5368,81.5965,18396.0
2019-05-14 13:00:00,95.77,95.92,95.75,95.88,33785.0,81.6135,81.7414,81.5965,81.7073,33785.0
2019-05-14 13:30:00,95.89,95.92,95.74,95.78,8409.0,81.7158,81.7414,81.588,81.6221,8409.0
2019-05-14 14:00:00,95.74,95.9,95.58,95.87,17153.0,81.588,81.7243,81.4516,81.6988,17153.0
2019-05-14 14:30:00,95.87,95.87,95.42,95.42,28207.0,81.6988,81.6988,81.3153,81.3153,28207.0
2019-05-14 15:00:00,95.49,95.69,95.45,95.57,12937.0,81.3749,81.5454,81.3408,81.4431,12937.0
2019-05-14 15:30:00,95.56,95.79,95.17,95.77,205010.0,81.4346,81.6306,81.1022,81.6135,205010.0
2019-05-15 09:30:00,95.2,96.1,95.15,95.93,72005.0,81.1278,81.8948,81.0852,81.7499,72005.0
2019-05-15 10:00:00,95.96,96.36,95.75,96.25,58380.0,81.7755,82.1163,81.5965,82.0226,58380.0
2019-05-15 10:30:00,96.25,96.44,96.01,96.44,52096.0,82.0226,82.1845,81.8181,82.1845,52096.0
2019-05-15 11:00:00,96.41,96.5,96.3,96.47,33968.0,82.1589,82.2356,82.0652,82.2101,33968.0
2019-05-15 11:30:00,96.46,96.69,96.32,96.69,53028.0,82.2016,82.3976,82.0822,82.3976,53028.0
2019-05-15 12:00:00,96.69,96.75,96.52,96.63,19138.0,82.3976,82.4487,82.2527,82.3464,19138.0
2019-05-15 12:30:00,96.6,96.67,96.46,96.57,19276.0,82.3209,82.3805,82.2016,82.2953,19276.0
2019-05-15 13:00:00,96.6,96.63,96.43,96.48,11961.0,82.3209,82.3464,82.176,82.2186,11961.0
2019-05-15 13:30:00,96.48,96.68,96.45,96.68,25327.0,82.2186,82.389,82.193,82.389,25327.0
2019-05-15 14:00:00,96.69,96.7,96.42,96.52,22733.0,82.3976,82.4061,82.1675,82.2527,22733.0
2019-05-15 14:30:00,96.56,96.77,96.51,96.55,31588.0,82.2868,82.4657,82.2442,82.2782,31588.0
2019-05-15 15:00:00,96.51,96.63,96.48,96.61,20881.0,82.2442,82.3464,82.2186,82.3294,20881.0
2019-05-15 15:30:00,96.63,96.66,96.31,96.41,81044.0,82.3464,82.372,82.0737,82.1589,81044.0
2019-05-16 09:30:00,96.62,97.23,96.42,97.06,187783.0,82.3379,82.8577,82.1675,82.7129,187783.0
2019-05-16 10:00:00,97.06,97.45,96.99,97.42,53475.0,82.7129,83.0452,82.6532,83.0196,53475.0
2019-05-16 10:30:00,97.42,97.44,97.21,97.38,23056.0,83.0196,83.0367,82.8407,82.9856,23056.0
2019-05-16 11:00:00,97.37,97.4,97.2,97.35,20607.0,82.977,83.0026,82.8322,82.96,20607.0
2019-05-16 11:30:00,97.35,97.38,97.23,97.26,21657.0,82.96,82.9856,82.8577,82.8833,21657.0
2019-05-16 12:00:00,97.27,97.5,97.23,97.38,12278.0,82.8918,83.0878,82.8577,82.9856,12278.0
2019-05-16 12:30:00,97.37,97.37,97.16,97.3,13420.0,82.977,82.977,82.7981,82.9174,13420.0
2019-05-16 13:00:00,97.31,97.5,97.22,97.49,36839.0,82.9259,83.0878,82.8492,83.0793,36839.0
2019-05-16 13:30:00,97.46,97.46,97.13,97.13,13368.0,83.0537,83.0537,82.7725,82.7725,13368.0
2019-05-16 14:00:00,97.1,97.23,97.06,97.21,8618.0,82.7469,82.8577,82.7129,82.8407,8618.0
2019-05-16 14:30:00,97.21,97.25,97.09,97.19,8257.0,82.8407,82.8748,82.7384,82.8236,8257.0
2019-05-16 15:00:00,97.17,97.17,96.76,96.94,24135.0,82.8066,82.8066,82.4572,82.6106,24135.0
2019-05-16 15:30:00,96.93,97.26,96.62,97.17,134404.0,82.6021,82.8833,82.3379,82.8066,134404.0
2019-05-17 09:30:00,97.45,97.92,97.15,97.92,132840.0,83.0452,83.4457,82.7896,83.4457,132840.0
2019-05-17 10:00:00,97.98,98.06,97.7,97.85,28584.0,83.4969,83.565,83.2583,83.3861,28584.0
2019-05-17 10:30:00,97.87,98.21,97.71,98.08,47187.0,83.4031,83.6929,83.2668,83.5821,47187.0
2019-05-17 11:00:00,98.09,98.28,98.06,98.22,41449.0,83.5906,83.7525,83.565,83.7014,41449.0
2019-05-17 11:30:00,98.25,98.25,97.87,98.22,20596.0,83.727,83.727,83.4031,83.7014,20596.0
2019-05-17 12:00:00,98.22,98.22,97.92,97.97,17661.0,83.7014,83.7014,83.4457,83.4883,17661.0
2019-05-17 12:30:00,97.95,98.12,97.85,98.06,14926.0,83.4713,83.6162,83.3861,83.565,14926.0
2019-05-17 13:00:00,98.06,98.25,98.04,98.19,12445.0,83.565,83.727,83.548,83.6758,12445.0
2019-05-17 13:30:00,98.18,98.25,98.12,98.25,29208.0,83.6673,83.727,83.6162,83.727,29208.0
2019-05-17 14:00:00,98.22,98.26,98.17,98.23,22022.0,83.7014,83.7355,83.6588,83.7099,22022.0
2019-05-17 14:30:00,98.22,98.27,98.16,98.2,26267.0,83.7014,83.744,83.6503,83.6843,26267.0
2019-05-17 15:00:00,98.21,98.24,97.8,97.92,20625.0,83.6929,83.7184,83.3435,83.4457,20625.0
2019-05-17 15:30:00,97.92,97.94,97.55,97.72,74809.0,83.4457,83.4628,83.1304,83.2753,74809.0
2019-05-20 09:30:00,97.62,98.04,97.56,97.96,42783.0,83.1901,83.548,83.139,83.4798,42783.0
2019-05-20 10:00:00,97.89,98.11,97.83,98.0,87885.0,83.4202,83.6077,83.369,83.5139,87885.0
2019-05-20 10:30:00,98.0,98.44,97.96,98.43,112911.0,83.5139,83.8889,83.4798,83.8804,112911.0
2019-05-20 11:00:00,98.47,98.5,98.26,98.45,18322.0,83.9144,83.94,83.7355,83.8974,18322.0
2019-05-20 11:30:00,98.48,98.5,98.2,98.2,24424.0,83.923,83.94,83.6843,83.6843,24424.0
2019-05-20 12:00:00,98.25,98.5,98.22,98.33,14679.0,83.727,83.94,83.7014,83.7951,14679.0
2019-05-20 12:30:00,98.32,98.32,98.17,98.22,9642.0,83.7866,83.7866,83.6588,83.7014,9642.0
2019-05-20 13:00:00,98.21,98.25,98.12,98.25,8153.0,83.6929,83.727,83.6162,83.727,8153.0
2019-05-20 13:30:00,98.22,98.25,98.17,98.25,9431.0,83.7014,83.727,83.6588,83.727,9431.0
2019-05-20 14:00:00,98.25,98.25,98.06,98.24,20378.0,83.727,83.727,83.565,83.7184,20378.0
2019-05-20 14:30:00,98.22,98.25,98.02,98.24,43013.0,83.7014,83.727,83.531,83.7184,43013.0
2019-05-20 15:00:00,98.23,98.25,97.9,98.01,58054.0,83.7099,83.727,83.4287,83.5224,58054.0
2019-05-20 15:30:00,98.04,98.25,98.01,98.08,97601.0,83.548,83.727,83.5224,83.5821,97601.0
2019-05-21 09:30:00,98.4,98.72,98.37,98.48,50569.0,83.8548,84.1275,83.8292,83.923,50569.0
2019-05-21 10:00:00,98.49,98.79,98.37,98.68,26728.0,83.9315,84.1871,83.8292,84.0934,26728.0
2019-05-21 10:30:00,98.69,98.78,98.62,98.63,26783.0,84.1019,84.1786,84.0423,84.0508,26783.0
2019-05-21 11:00:00,98.65,98.84,98.51,98.79,32552.0,84.0678,84.2297,83.9485,84.1871,32552.0
2019-05-21 11:30:00,98.79,98.99,98.68,98.99,21219.0,84.1871,84.3576,84.0934,84.3576,21219.0
2019-05-21 12:00:00,99.0,99.0,98.87,98.98,27895.0,84.3661,84.3661,84.2553,84.3491,27895.0
2019-05-21 12:30:00,98.95,99.0,98.89,98.98,16945.0,84.3235,84.3661,84.2724,84.3491,16945.0
2019-05-21 13:00:00,99.0,99.17,98.94,99.1,79945.0,84.3661,84.511,84.315,84.4513,79945.0
2019-05-21 13:30:00,99.1,99.1,98.94,98.95,8554.0,84.4513,84.4513,84.315,84.3235,8554.0
2019-05-21 14:00:00,98.93,98.98,98.79,98.98,14499.0,84.3064,84.3491,84.1871,84.3491,14499.0
2019-05-21 14:30:00,98.97,99.16,98.93,99.14,10308.0,84.3405,84.5024,84.3064,84.4854,10308.0
2019-05-21 15:00:00,99.15,99.25,99.1,99.19,19750.0,84.4939,84.5791,84.4513,84.528,19750.0
2019-05-21 15:30:00,99.17,99.31,99.08,99.25,155300.0,84.511,84.6303,84.4343,84.5791,155300.0
2019-05-22 09:30:00,99.14,99.5,98.94,99.5,23523.0,84.4854,84.7922,84.315,84.7922,23523.0
2019-05-22 10:00:00,99.5,99.61,99.29,99.4,34646.0,84.7922,84.8859,84.6132,84.707,34646.0
2019-05-22 10:30:00,99.39,99.5,99.31,99.5,17857.0,84.6984,84.7922,84.6303,84.7922,17857.0
2019-05-22 11:00:00,99.5,99.53,99.3,99.5,34665.0,84.7922,84.8178,84.6218,84.7922,34665.0
2019-05-22 11:30:00,99.5,99.75,99.44,99.7,59363.0,84.7922,85.0052,84.7411,84.9626,59363.0
2019-05-22 12:00:00,99.67,99.75,99.45,99.55,15284.0,84.9371,85.0052,84.7496,84.8348,15284.0
2019-05-22 12:30:00,99.53,99.67,99.44,99.51,11371.0,84.8178,84.9371,84.7411,84.8007,11371.0
2019-05-22 13:00:00,99.47,99.53,99.39,99.53,10767.0,84.7666,84.8178,84.6984,84.8178,10767.0
2019-05-22 13:30:00,99.53,99.7,99.5,99.65,8468.0,84.8178,84.9626,84.7922,84.92,8468.0
2019-05-22 14:00:00,99.65,99.67,99.56,99.6,13956.0,84.92,84.9371,84.8433,84.8774,13956.0
2019-05-22 14:30:00,99.6,99.64,99.55,99.6,29170.0,84.8774,84.9115,84.8348,84.8774,29170.0
2019-05-22 15:00:00,99.59,99.66,99.44,99.6,24408.0,84.8689,84.9285,84.7411,84.8774,24408.0
2019-05-22 15:30:00,99.6,100.0,99.55,99.63,142887.0,84.8774,85.2183,84.8348,84.903,142887.0
2019-05-23 09:30:00,99.05,99.13,98.51,98.8,26641.0,84.4087,84.4769,83.9485,84.1957,26641.0
2019-05-23 10:00:00,98.92,99.09,98.55,98.79,18435.0,84.2979,84.4428,83.9826,84.1871,18435.0
2019-05-23 10:30:00,98.78,98.95,98.74,98.88,9185.0,84.1786,84.3235,84.1445,84.2638,9185.0
2019-05-23 11:00:00,98.88,98.98,98.75,98.85,21702.0,84.2638,84.3491,84.153,84.2383,21702.0
2019-05-23 11:30:00,98.86,98.89,98.57,98.62,13285.0,84.2468,84.2724,83.9997,84.0423,13285.0
2019-05-23 12:00:00,98.66,98.78,98.62,98.72,12718.0,84.0764,84.1786,84.0423,84.1275,12718.0
2019-05-23 12:30:00,98.74,98.87,98.56,98.58,17220.0,84.1445,84.2553,83.9911,84.0082,17220.0
2019-05-23 13:00:00,98.56,98.71,98.45,98.55,29022.0,83.9911,84.119,83.8974,83.9826,29022.0
2019-05-23 13:30:00,98.53,98.6,98.43,98.44,34031.0,83.9656,84.0252,83.8804,83.8889,34031.0
2019-05-23 14:00:00,98.45,98.52,98.26,98.4,31322.0,83.8974,83.957,83.7355,83.8548,31322.0
2019-05-23 14:30:00,98.41,98.58,98.31,98.58,23289.0,83.8633,84.0082,83.7781,84.0082,23289.0
2019-05-23 15:00:00,98.58,99.06,98.4,99.01,38581.0,84.0082,84.4172,83.8548,84.3746,38581.0
2019-05-23 15:30:00,99.02,99.27,98.85,99.27,147049.0,84.3831,84.5962,84.2383,84.5962,147049.0
2019-05-24 09:30:00,99.69,99.75,99.29,99.48,38785.0,84.9541,85.0052,84.6132,84.7751,38785.0
2019-05-24 10:00:00,99.54,99.54,99.26,99.29,14697.0,84.8263,84.8263,84.5877,84.6132,14697.0
2019-05-24 10:30:00,99.28,99.5,99.2,99.2,14465.0,84.6047,84.7922,84.5365,84.5365,14465.0
2019-05-24 11:00:00,99.2,99.25,99.13,99.16,6024.0,84.5365,84.5791,84.4769,84.5024,6024.0
2019-05-24 11:30:00,99.17,99.3,99.13,99.25,4910.0,84.511,84.6218,84.4769,84.5791,4910.0
2019-05-24 12:00:00,99.23,99.28,99.16,99.27,7855.0,84.5621,84.6047,84.5024,84.5962,7855.0
2019-05-24 12:30:00,99.3,99.36,99.26,99.36,13389.0,84.6218,84.6729,84.5877,84.6729,13389.0
2019-05-24 13:00:00,99.39,99.48,99.34,99.45,5370.0,84.6984,84.7751,84.6558,84.7496,5370.0
2019-05-24 13:30:00,99.43,99.5,99.39,99.43,7020.0,84.7325,84.7922,84.6984,84.7325,7020.0
2019-05-24 14:00:00,99.47,99.47,99.36,99.37,9156.0,84.7666,84.7666,84.6729,84.6814,9156.0
2019-05-24 14:30:00,99.38,99.56,99.36,99.5,72246.0,84.6899,84.8433,84.6729,84.7922,72246.0
2019-05-24 15:00:00,99.5,99.76,99.48,99.75,20520.0,84.7922,85.0138,84.7751,85.0052,20520.0
2019-05-24 15:30:00,99.72,99.76,99.61,99.69,34297.0,84.9797,85.0138,84.8859,84.9541,34297.0
2019-05-28 09:30:00,99.65,100.08,99.41,99.93,80660.0,84.92,85.2865,84.7155,85.1586,80660.0
2019-05-28 10:00:00,99.92,100.01,99.67,99.83,31103.0,85.1501,85.2268,84.9371,85.0734,31103.0
2019-05-28 10:30:00,99.79,99.89,99.68,99.86,25025.0,85.0393,85.1245,84.9456,85.099,25025.0
2019-05-28 11:00:00,99.85,100.05,99.82,99.86,34590.0,85.0905,85.2609,85.0649,85.099,34590.0
2019-05-28 11:30:00,99.86,100.02,99.75,99.96,20931.0,85.099,85.2353,85.0052,85.1842,20931.0
2019-05-28 12:00:00,99.93,100.0,99.73,99.84,17330.0,85.1586,85.2183,84.9882,85.0819,17330.0
2019-05-28 12:30:00,99.81,99.88,99.66,99.66,12024.0,85.0564,85.116,84.9285,84.9285,12024.0
2019-05-28 13:00:00,99.66,99.83,99.66,99.72,15255.0,84.9285,85.0734,84.9285,84.9797,15255.0
2019-05-28 13:30:00,99.75,99.77,99.66,99.75,13721.0,85.0052,85.0223,84.9285,85.0052,13721.0
2019-05-28 14:00:00,99.74,99.86,99.71,99.77,24461.0,84.9967,85.099,84.9711,85.0223,24461.0
2019-05-28 14:30:00,99.77,99.83,99.47,99.48,34276.0,85.0223,85.0734,84.7666,84.7751,34276.0
2019-05-28 15:00:00,99.47,99.6,99.34,99.38,64883.0,84.7666,84.8774,84.6558,84.6899,64883.0
2019-05-28 15:30:00,99.39,99.45,98.82,98.82,124934.0,84.6984,84.7496,84.2127,84.2127,124934.0
2019-05-29 09:30:00,98.43,98.67,98.03,98.58,31703.0,83.8804,84.0849,83.5395,84.0082,31703.0
2019-05-29 10:00:00,98.63,99.1,98.56,99.01,41314.0,84.0508,84.4513,83.9911,84.3746,41314.0
2019-05-29 10:30:00,98.98,99.0,98.43,98.46,13702.0,84.3491,84.3661,83.8804,83.9059,13702.0
2019-05-29 11:00:00,98.45,98.54,98.24,98.25,37826.0,83.8974,83.9741,83.7184,83.727,37826.0
2019-05-29 11:30:00,98.25,98.26,97.77,97.87,38617.0,83.727,83.7355,83.3179,83.4031,38617.0
2019-05-29 12:00:00,97.9,98.28,97.87,98.25,30633.0,83.4287,83.7525,83.4031,83.727,30633.0
2019-05-29 12:30:00,98.26,98.39,98.14,98.19,22348.0,83.7355,83.8463,83.6332,83.6758,22348.0
2019-05-29 13:00:00,98.2,98.54,98.17,98.53,17615.0,83.6843,83.9741,83.6588,83.9656,17615.0
2019-05-29 13:30:00,98.54,98.57,98.38,98.39,16565.0,83.9741,83.9997,83.8377,83.8463,16565.0
2019-05-29 14:00:00,98.38,98.44,98.3,98.39,17389.0,83.8377,83.8889,83.7696,83.8463,17389.0
2019-05-29 14:30:00,98.39,98.39,98.09,98.33,17967.0,83.8463,83.8463,83.5906,83.7951,17967.0
2019-05-29 15:00:00,98.34,98.35,98.15,98.34,22989.0,83.8037,83.8122,83.6417,83.8037,22989.0
2019-05-29 15:30:00,98.36,98.68,98.3,98.49,94784.0,83.8207,84.0934,83.7696,83.9315,94784.0
2019-05-30 09:30:00,98.6,99.19,98.57,98.95,22417.0,84.0252,84.528,83.9997,84.3235,22417.0
2019-05-30 10:00:00,98.94,98.99,98.75,98.82,17046.0,84.315,84.3576,84.153,84.2127,17046.0
2019-05-30 10:30:00,98.82,98.86,98.21,98.27,9690.0,84.2127,84.2468,83.6929,83.744,9690.0
2019-05-30 11:00:00,98.26,98.64,98.23,98.62,13968.0,83.7355,84.0593,83.7099,84.0423,13968.0
2019-05-30 11:30:00,98.61,98.63,98.26,98.4,13250.0,84.0337,84.0508,83.7355,83.8548,13250.0
2019-05-30 12:00:00,98.42,98.5,98.36,98.46,14098.0,83.8718,83.94,83.8207,83.9059,14098.0
2019-05-30 12:30:00,98.48,98.69,98.44,98.61,15958.0,83.923,84.1019,83.8889,84.0337,15958.0
2019-05-30 13:00:00,98.64,98.72,98.43,98.54,10040.0,84.0593,84.1275,83.8804,83.9741,10040.0
2019-05-30 13:30:00,98.54,98.58,98.41,98.58,7054.0,83.9741,84.0082,83.8633,84.0082,7054.0
2019-05-30 14:00:00,98.63,98.66,98.44,98.47,9319.0,84.0508,84.0764,83.8889,83.9144,9319.0
2019-05-30 14:30:00,98.38,98.51,98.28,98.51,7107.0,83.8377,83.9485,83.7525,83.9485,7107.0
2019-05-30 15:00:00,98.48,98.51,98.23,98.38,16816.0,83.923,83.9485,83.7099,83.8377,16816.0
2019-05-30 15:30:00,98.37,98.6,98.27,98.38,59789.0,83.8292,84.0252,83.744,83.8377,59789.0
2019-05-31 09:30:00,97.87,98.06,97.41,98.06,19495.0,83.4031,83.565,83.0111,83.565,19495.0
2019-05-31 10:00:00,98.02,98.14,97.94,98.11,13799.0,83.531,83.6332,83.4628,83.6077,13799.0
2019-05-31 10:30:00,98.16,98.35,98.05,98.21,22297.0,83.6503,83.8122,83.5565,83.6929,22297.0
2019-05-31 11:00:00,98.22,98.73,98.22,98.61,22627.0,83.7014,84.136,83.7014,84.0337,22627.0
2019-05-31 11:30:00,98.63,98.77,98.48,98.58,19630.0,84.0508,84.1701,83.923,84.0082,19630.0
2019-05-31 12:00:00,98.58,98.63,98.41,98.48,10951.0,84.0082,84.0508,83.8633,83.923,10951.0
2019-05-31 12:30:00,98.45,98.52,98.15,98.19,17152.0,83.8974,83.957,83.6417,83.6758,17152.0
2019-05-31 13:00:00,98.17,98.43,98.14,98.43,8937.0,83.6588,83.8804,83.6332,83.8804,8937.0
2019-05-31 13:30:00,98.44,98.44,98.21,98.33,12042.0,83.8889,83.8889,83.6929,83.7951,12042.0
2019-05-31 14:00:00,98.35,98.35,98.05,98.15,12155.0,83.8122,83.8122,83.5565,83.6417,12155.0
2019-05-31 14:30:00,98.1,98.25,97.95,98.19,12972.0,83.5991,83.727,83.4713,83.6758,12972.0
2019-05-31 15:00:00,98.17,98.17,97.8,97.9,25373.0,83.6588,83.6588,83.3435,83.4287,25373.0
2019-05-31 15:30:00,97.92,98.41,97.89,98.27,143243.0,83.4457,83.8633,83.4202,83.744,143243.0
2019-06-03 09:30:00,98.51,98.68,98.01,98.17,30946.0,83.9485,84.0934,83.5224,83.6588,30946.0
2019-06-03 10:00:00,98.2,99.1,98.09,98.99,33195.0,83.6843,84.4513,83.5906,84.3576,33195.0
2019-06-03 10:30:00,99.02,99.02,98.69,98.91,22075.0,84.3831,84.3831,84.1019,84.2894,22075.0
2019-06-03 11:00:00,98.94,98.99,98.66,98.8,27735.0,84.315,84.3576,84.0764,84.1957,27735.0
2019-06-03 11:30:00,98.82,98.87,98.61,98.62,26162.0,84.2127,84.2553,84.0337,84.0423,26162.0
2019-06-03 12:00:00,98.61,98.66,98.46,98.49,27129.0,84.0337,84.0764,83.9059,83.9315,27129.0
2019-06-03 12:30:00,98.45,98.69,98.44,98.54,39078.0,83.8974,84.1019,83.8889,83.9741,39078.0
2019-06-03 13:00:00,98.53,99.06,98.49,98.8,23612.0,83.9656,84.4172,83.9315,84.1957,23612.0
2019-06-03 13:30:00,98.77,98.94,98.59,98.93,14265.0,84.1701,84.315,84.0167,84.3064,14265.0
2019-06-03 14:00:00,98.94,99.08,98.86,99.01,23594.0,84.315,84.4343,84.2468,84.3746,23594.0
2019-06-03 14:30:00,99.06,99.13,98.89,99.13,24573.0,84.4172,84.4769,84.2724,84.4769,24573.0
2019-06-03 15:00:00,99.11,99.34,98.88,99.09,58883.0,84.4598,84.6558,84.2638,84.4428,58883.0
2019-06-03 15:30:00,99.08,99.67,98.91,99.62,235003.0,84.4343,84.9371,84.2894,84.8944,235003.0
2019-06-04 09:30:00,100.04,100.15,99.54,99.74,47358.0,85.2524,85.3461,84.8263,84.9967,47358.0
2019-06-04 10:00:00,99.71,99.92,99.55,99.75,25335.0,84.9711,85.1501,84.8348,85.0052,25335.0
2019-06-04 10:30:00,99.78,99.79,99.07,99.24,23786.0,85.0308,85.0393,84.4257,84.5706,23786.0
2019-06-04 11:00:00,99.24,99.66,99.22,99.52,42111.0,84.5706,84.9285,84.5536,84.8092,42111.0
2019-06-04 11:30:00,99.47,99.71,99.4,99.67,15233.0,84.7666,84.9711,84.707,84.9371,15233.0
2019-06-04 12:00:00,99.66,99.73,99.64,99.69,16492.0,84.9285,84.9882,84.9115,84.9541,16492.0
2019-06-04 12:30:00,99.71,99.75,99.49,99.67,25913.0,84.9711,85.0052,84.7837,84.9371,25913.0
2019-06-04 13:00:00,99.68,99.83,99.68,99.78,14976.0,84.9456,85.0734,84.9456,85.0308,14976.0
2019-06-04 13:30:00,99.79,99.89,99.67,99.73,22423.0,85.0393,85.1245,84.9371,84.9882,22423.0
2019-06-04 14:00:00,99.71,99.74,99.56,99.66,15922.0,84.9711,84.9967,84.8433,84.9285,15922.0
2019-06-04 14:30:00,99.65,99.69,99.59,99.6,14332.0,84.92,84.9541,84.8689,84.8774,14332.0
2019-06-04 15:00:00,99.63,99.76,99.59,99.74,51000.0,84.903,85.0138,84.8689,84.9967,51000.0
2019-06-04 15:30:00,99.75,99.98,99.44,99.75,173191.0,85.0052,85.2012,84.7411,85.0052,173191.0
2019-06-05 09:30:00,99.82,100.13,99.72,100.06,58961.0,85.0649,85.3291,84.9797,85.2694,58961.0
2019-06-05 10:00:00,100.08,100.35,99.94,100.03,116760.0,85.2865,85.5165,85.1671,85.2438,116760.0
2019-06-05 10:30:00,100.01,100.06,99.88,100.01,21562.0,85.2268,85.2694,85.116,85.2268,21562.0
2019-06-05 11:00:00,100.02,100.31,100.01,100.29,19240.0,85.2353,85.4825,85.2268,85.4654,19240.0
2019-06-05 11:30:00,100.31,100.45,100.26,100.45,36866.0,85.4825,85.6018,85.4398,85.6018,36866.0
2019-06-05 12:00:00,100.46,100.73,100.41,100.73,188144.0,85.6103,85.8404,85.5677,85.8404,188144.0
2019-06-05 12:30:00,100.71,100.78,100.63,100.75,37039.0,85.8233,85.883,85.7552,85.8574,37039.0
2019-06-05 13:00:00,100.74,101.12,100.74,101.05,28010.0,85.8489,86.1727,85.8489,86.1131,28010.0
2019-06-05 13:30:00,101.07,101.24,101.06,101.18,13640.0,86.1301,86.275,86.1216,86.2239,13640.0
2019-06-05 14:00:00,101.17,101.47,101.1,101.45,37350.0,86.2153,86.471,86.1557,86.4539,37350.0
2019-06-05 14:30:00,101.45,101.58,101.4,101.52,25105.0,86.4539,86.5647,86.4113,86.5136,25105.0
2019-06-05 15:00:00,101.49,101.55,100.94,100.94,24538.0,86.488,86.5392,86.0193,86.0193,24538.0
2019-06-05 15:30:00,100.95,101.7,100.72,101.67,203704.0,86.0279,86.667,85.8318,86.6414,203704.0
2019-06-06 09:30:00,101.65,101.84,101.2,101.78,18178.0,86.6244,86.7863,86.2409,86.7352,18178.0
2019-06-06 10:00:00,101.82,101.92,101.44,101.62,16239.0,86.7693,86.8545,86.4454,86.5988,16239.0
2019-06-06 10:30:00,101.6,101.76,101.52,101.62,14203.0,86.5818,86.7181,86.5136,86.5988,14203.0
2019-06-06 11:00:00,101.64,101.84,101.5,101.83,15516.0,86.6159,86.7863,86.4966,86.7778,15516.0
2019-06-06 11:30:00,101.77,101.8,101.61,101.67,16679.0,86.7266,86.7522,86.5903,86.6414,16679.0
2019-06-06 12:00:00,101.65,101.79,101.63,101.73,17974.0,86.6244,86.7437,86.6073,86.6926,17974.0
2019-06-06 12:30:00,101.72,101.81,101.68,101.78,20685.0,86.684,86.7607,86.6499,86.7352,20685.0
2019-06-06 13:00:00,101.79,102.2,101.79,102.18,43525.0,86.7437,87.0931,86.7437,87.076,43525.0
2019-06-06 13:30:00,102.21,102.27,102.11,102.26,30613.0,87.1016,87.1527,87.0164,87.1442,30613.0
2019-06-06 14:00:00,102.25,102.27,101.93,101.94,22259.0,87.1357,87.1527,86.863,86.8715,22259.0
2019-06-06 14:30:00,101.92,102.14,101.92,101.99,18299.0,86.8545,87.0419,86.8545,86.9141,18299.0
2019-06-06 15:00:00,101.99,102.04,101.84,102.02,18460.0,86.9141,86.9567,86.7863,86.9397,18460.0
2019-06-06 15:30:00,101.98,102.15,101.64,101.67,98475.0,86.9056,87.0505,86.6159,86.6414,98475.0
2019-06-07 09:30:00,101.97,102.44,101.53,102.44,19429.0,86.8971,87.2976,86.5221,87.2976,19429.0
2019-06-07 10:00:00,102.35,102.69,102.3,102.58,26852.0,87.2209,87.5106,87.1783,87.4169,26852.0
2019-06-07 10:30:00,102.57,102.76,102.56,102.7,28856.0,87.4084,87.5703,87.3999,87.5192,28856.0
2019-06-07 11:00:00,102.73,102.84,102.68,102.69,16202.0,87.5447,87.6385,87.5021,87.5106,16202.0
2019-06-07 11:30:00,102.68,102.8,102.65,102.65,14566.0,87.5021,87.6044,87.4766,87.4766,14566.0
2019-06-07 12:00:00,102.64,103.15,102.61,102.91,117349.0,87.468,87.9027,87.4425,87.6981,117349.0
2019-06-07 12:30:00,102.9,103.01,102.89,103.01,17700.0,87.6896,87.7833,87.6811,87.7833,17700.0
2019-06-07 13:00:00,103.07,103.07,102.86,102.91,11522.0,87.8345,87.8345,87.6555,87.6981,11522.0
2019-06-07 13:30:00,102.94,103.0,102.79,102.86,14712.0,87.7237,87.7748,87.5959,87.6555,14712.0
2019-06-07 14:00:00,102.83,102.94,102.81,102.87,8852.0,87.63,87.7237,87.6129,87.664,8852.0
2019-06-07 14:30:00,102.87,102.88,102.63,102.69,9892.0,87.664,87.6726,87.4595,87.5106,9892.0
2019-06-07 15:00:00,102.69,102.88,102.64,102.85,14771.0,87.5106,87.6726,87.468,87.647,14771.0
2019-06-07 15:30:00,102.84,102.9,102.63,102.64,48140.0,87.6385,87.6896,87.4595,87.468,48140.0
2019-06-10 09:30:00,102.89,102.89,102.39,102.85,34590.0,87.6811,87.6811,87.255,87.647,34590.0
2019-06-10 10:00:00,102.89,102.99,102.58,102.65,30979.0,87.6811,87.7663,87.4169,87.4766,30979.0
2019-06-10 10:30:00,102.62,102.71,102.49,102.58,9040.0,87.451,87.5277,87.3402,87.4169,9040.0
2019-06-10 11:00:00,102.57,102.85,102.46,102.85,19955.0,87.4084,87.647,87.3146,87.647,19955.0
2019-06-10 11:30:00,102.84,102.94,102.8,102.92,11026.0,87.6385,87.7237,87.6044,87.7067,11026.0
2019-06-10 12:00:00,102.9,102.9,102.75,102.77,7076.0,87.6896,87.6896,87.5618,87.5788,7076.0
2019-06-10 12:30:00,102.76,102.78,102.56,102.58,15334.0,87.5703,87.5873,87.3999,87.4169,15334.0
2019-06-10 13:00:00,102.62,102.86,102.59,102.64,8251.0,87.451,87.6555,87.4254,87.468,8251.0
2019-06-10 13:30:00,102.64,102.67,102.56,102.63,16614.0,87.468,87.4936,87.3999,87.4595,16614.0
2019-06-10 14:00:00,102.62,102.62,102.47,102.6,16460.0,87.451,87.451,87.3232,87.434,16460.0
2019-06-10 14:30:00,102.57,102.67,102.56,102.61,12768.0,87.4084,87.4936,87.3999,87.4425,12768.0
2019-06-10 15:00:00,102.6,102.69,102.5,102.5,13385.0,87.434,87.5106,87.3487,87.3487,13385.0
2019-06-10 15:30:00,102.47,102.68,102.4,102.57,67007.0,87.3232,87.5021,87.2635,87.4084,67007.0
2019-06-11 09:30:00,102.52,103.15,102.46,102.82,33952.0,87.3658,87.9027,87.3146,87.6214,33952.0
2019-06-11 10:00:00,102.85,103.0,102.67,102.87,27155.0,87.647,87.7748,87.4936,87.664,27155.0
2019-06-11 10:30:00,102.86,102.92,102.69,102.77,42026.0,87.6555,87.7067,87.5106,87.5788,42026.0
2019-06-11 11:00:00,102.76,102.91,102.63,102.77,22710.0,87.5703,87.6981,87.4595,87.5788,22710.0
2019-06-11 11:30:00,102.8,102.81,102.55,102.72,13067.0,87.6044,87.6129,87.3913,87.5362,13067.0
2019-06-11 12:00:00,102.63,102.64,102.2,102.23,16233.0,87.4595,87.468,87.0931,87.1186,16233.0
2019-06-11 12:30:00,102.24,102.31,101.94,102.0,20641.0,87.1272,87.1868,86.8715,86.9226,20641.0
2019-06-11 13:00:00,102.0,102.29,101.95,102.15,28760.0,86.9226,87.1698,86.88,87.0505,28760.0
2019-06-11 13:30:00,102.16,102.26,101.86,102.02,35930.0,87.059,87.1442,86.8033,86.9397,35930.0
2019-06-11 14:00:00,102.04,102.14,102.01,102.02,11289.0,86.9567,87.0419,86.9312,86.9397,11289.0
2019-06-11 14:30:00,102.0,102.01,101.67,101.73,13022.0,86.9226,86.9312,86.6414,86.6926,13022.0
2019-06-11 15:00:00,101.74,101.85,101.66,101.8,20323.0,86.7011,86.7948,86.6329,86.7522,20323.0
2019-06-11 15:30:00,101.81,102.21,101.74,102.0,127855.0,86.7607,87.1016,86.7011,86.9226,127855.0
2019-06-12 09:30:00,102.0,102.7,102.0,102.63,14823.0,86.9226,87.5192,86.9226,87.4595,14823.0
2019-06-12 10:00:00,102.66,102.68,102.32,102.34,8705.0,87.4851,87.5021,87.1953,87.2124,8705.0
2019-06-12 10:30:00,102.33,102.73,102.33,102.72,9317.0,87.2039,87.5447,87.2039,87.5362,9317.0
2019-06-12 11:00:00,102.65,102.71,102.61,102.61,10249.0,87.4766,87.5277,87.4425,87.4425,10249.0
2019-06-12 11:30:00,102.63,102.74,102.47,102.55,17015.0,87.4595,87.5533,87.3232,87.3913,17015.0
2019-06-12 12:00:00,102.54,102.66,102.53,102.63,21346.0,87.3828,87.4851,87.3743,87.4595,21346.0
2019-06-12 12:30:00,102.62,102.71,102.52,102.61,13043.0,87.451,87.5277,87.3658,87.4425,13043.0
2019-06-12 13:00:00,102.65,102.66,102.58,102.6,10481.0,87.4766,87.4851,87.4169,87.434,10481.0
2019-06-12 13:30:00,102.54,102.74,102.5,102.73,19715.0,87.3828,87.5533,87.3487,87.5447,19715.0
2019-06-12 14:00:00,102.74,102.79,102.64,102.64,8035.0,87.5533,87.5959,87.468,87.468,8035.0
2019-06-12 14:30:00,102.68,102.91,102.66,102.91,13336.0,87.5021,87.6981,87.4851,87.6981,13336.0
2019-06-12 15:00:00,102.93,102.98,102.85,102.93,23184.0,87.7152,87.7578,87.647,87.7152,23184.0
2019-06-12 15:30:00,102.92,103.04,102.81,102.99,85083.0,87.7067,87.8089,87.6129,87.7663,85083.0
2019-06-13 09:30:00,103.11,103.41,103.02,103.07,21768.0,87.8686,88.1242,87.7919,87.8345,21768.0
2019-06-13 10:00:00,103.06,103.24,102.84,103.05,29029.0,87.826,87.9794,87.6385,87.8174,29029.0
2019-06-13 10:30:00,103.09,103.09,102.8,102.81,12229.0,87.8515,87.8515,87.6044,87.6129,12229.0
2019-06-13 11:00:00,102.79,102.82,102.37,102.74,27061.0,87.5959,87.6214,87.238,87.5533,27061.0
2019-06-13 11:30:00,102.76,102.97,102.75,102.97,19292.0,87.5703,87.7493,87.5618,87.7493,19292.0
2019-06-13 12:00:00,102.96,102.97,102.67,102.67,14296.0,87.7407,87.7493,87.4936,87.4936,14296.0
2019-06-13 12:30:00,102.7,102.92,102.69,102.86,15193.0,87.5192,87.7067,87.5106,87.6555,15193.0
2019-06-13 13:00:00,102.88,102.96,102.82,102.91,15294.0,87.6726,87.7407,87.6214,87.6981,15294.0
2019-06-13 13:30:00,102.88,102.98,102.85,102.92,10898.0,87.6726,87.7578,87.647,87.7067,10898.0
2019-06-13 14:00:00,102.93,102.97,102.82,102.88,11186.0,87.7152,87.7493,87.6214,87.6726,11186.0
2019-06-13 14:30:00,102.88,102.95,102.81,102.84,14514.0,87.6726,87.7322,87.6129,87.6385,14514.0
2019-06-13 15:00:00,102.83,102.83,102.32,102.37,25803.0,87.63,87.63,87.1953,87.238,25803.0
2019-06-13 15:30:00,102.36,102.68,102.31,102.65,71681.0,87.2294,87.5021,87.1868,87.4766,71681.0
2019-06-14 09:30:00,102.83,103.18,102.3,102.78,12341.0,87.63,87.9282,87.1783,87.5873,12341.0
2019-06-14 10:00:00,102.82,103.19,102.82,103.02,9063.0,87.6214,87.9367,87.6214,87.7919,9063.0
2019-06-14 10:30:00,102.99,103.25,102.92,103.24,7200.0,87.7663,87.9879,87.7067,87.9794,7200.0
2019-06-14 11:00:00,103.29,103.42,103.13,103.41,12890.0,88.022,88.1327,87.8856,88.1242,12890.0
2019-06-14 11:30:00,103.39,103.52,103.33,103.35,6530.0,88.1072,88.218,88.056,88.0731,6530.0
2019-06-14 12:00:00,103.33,103.33,103.18,103.28,8651.0,88.056,88.056,87.9282,88.0134,8651.0
2019-06-14 12:30:00,103.33,103.34,103.24,103.3,5612.0,88.056,88.0646,87.9794,88.0305,5612.0
2019-06-14 13:00:00,103.31,103.44,103.3,103.34,5162.0,88.039,88.1498,88.0305,88.0646,5162.0
2019-06-14 13:30:00,103.33,103.38,103.29,103.33,7891.0,88.056,88.0987,88.022,88.056,7891.0
2019-06-14 14:00:00,103.33,103.68,103.32,103.68,11701.0,88.056,88.3543,88.0475,88.3543,11701.0
2019-06-14 14:30:00,103.66,103.66,103.48,103.53,10040.0,88.3373,88.3373,88.1839,88.2265,10040.0
2019-06-14 15:00:00,103.54,103.72,103.47,103.67,19938.0,88.235,88.3884,88.1754,88.3458,19938.0
2019-06-14 15:30:00,103.66,103.72,103.4,103.54,59659.0,88.3373,88.3884,88.1157,88.235,59659.0
2019-06-17 09:30:00,103.38,103.85,103.38,103.59,44882.0,88.0987,88.4992,88.0987,88.2776,44882.0
2019-06-17 10:00:00,103.64,103.89,103.52,103.73,18365.0,88.3202,88.5333,88.218,88.3969,18365.0
2019-06-17 10:30:00,103.73,103.86,103.51,103.7,26969.0,88.3969,88.5077,88.2094,88.3714,26969.0
2019-06-17 11:00:00,103.68,103.77,103.57,103.68,12046.0,88.3543,88.431,88.2606,88.3543,12046.0
2019-06-17 11:30:00,103.67,103.73,103.53,103.59,10142.0,88.3458,88.3969,88.2265,88.2776,10142.0
2019-06-17 12:00:00,103.56,103.62,103.51,103.55,12454.0,88.252,88.3032,88.2094,88.2435,12454.0
2019-06-17 12:30:00,103.54,103.97,103.53,103.93,22347.0,88.235,88.6014,88.2265,88.5674,22347.0
2019-06-17 13:00:00,103.93,104.07,103.88,103.91,20544.0,88.5674,88.6867,88.5247,88.5503,20544.0
2019-06-17 13:30:00,103.88,104.0,103.82,103.96,25135.0,88.5247,88.627,88.4736,88.5929,25135.0
2019-06-17 14:00:00,103.97,104.3,103.95,104.28,31201.0,88.6014,88.8827,88.5844,88.8656,31201.0
2019-06-17 14:30:00,104.23,104.24,104.0,104.07,15421.0,88.823,88.8315,88.627,88.6867,15421.0
2019-06-17 15:00:00,104.07,104.07,103.75,103.82,16391.0,88.6867,88.6867,88.414,88.4736,16391.0
2019-06-17 15:30:00,103.8,103.9,103.6,103.86,95794.0,88.4566,88.5418,88.2861,88.5077,95794.0
2019-06-18 09:30:00,104.33,104.33,103.45,103.54,63875.0,89.3874,89.3874,88.6335,88.7106,63875.0
2019-06-18 10:00:00,103.53,103.73,103.4,103.51,23563.0,88.702,88.8734,88.5906,88.6849,23563.0
2019-06-18 10:30:00,103.56,104.18,103.56,104.18,24352.0,88.7277,89.2589,88.7277,89.2589,24352.0
2019-06-18 11:00:00,104.21,104.26,103.9,104.11,11820.0,89.2846,89.3275,89.019,89.1989,11820.0
2019-06-18 11:30:00,104.11,104.28,104.01,104.18,20003.0,89.1989,89.3446,89.1133,89.2589,20003.0
2019-06-18 12:00:00,104.2,104.43,104.1,104.22,35915.0,89.276,89.4731,89.1904,89.2932,35915.0
2019-06-18 12:30:00,104.2,104.3,104.12,104.29,10905.0,89.276,89.3617,89.2075,89.3532,10905.0
2019-06-18 13:00:00,104.28,104.28,103.94,104.0,9264.0,89.3446,89.3446,89.0533,89.1047,9264.0
2019-06-18 13:30:00,104.0,104.08,103.83,104.04,16131.0,89.1047,89.1732,88.959,89.139,16131.0
2019-06-18 14:00:00,104.05,104.19,104.05,104.13,17317.0,89.1475,89.2675,89.1475,89.2161,17317.0
2019-06-18 14:30:00,104.12,104.14,103.88,103.92,15263.0,89.2075,89.2246,89.0019,89.0361,15263.0
2019-06-18 15:00:00,103.91,103.98,103.84,103.93,19940.0,89.0276,89.0876,88.9676,89.0447,19940.0
2019-06-18 15:30:00,103.91,103.94,103.62,103.91,89394.0,89.0276,89.0533,88.7791,89.0276,89394.0
2019-06-19 09:30:00,103.83,104.49,103.76,104.01,13912.0,88.959,89.5245,88.8991,89.1133,13912.0
2019-06-19 10:00:00,103.94,104.23,103.9,104.21,5437.0,89.0533,89.3017,89.019,89.2846,5437.0
2019-06-19 10:30:00,104.26,104.26,103.93,104.05,13870.0,89.3275,89.3275,89.0447,89.1475,13870.0
2019-06-19 11:00:00,104.06,104.27,104.02,104.22,5887.0,89.1561,89.336,89.1218,89.2932,5887.0
2019-06-19 11:30:00,104.29,104.45,104.25,104.29,9820.0,89.3532,89.4902,89.3189,89.3532,9820.0
2019-06-19 12:00:00,104.27,104.37,104.2,104.34,8911.0,89.336,89.4217,89.276,89.396,8911.0
2019-06-19 12:30:00,104.39,104.41,104.32,104.34,10181.0,89.4388,89.456,89.3789,89.396,10181.0
2019-06-19 13:00:00,104.36,104.44,104.3,104.31,10546.0,89.4131,89.4817,89.3617,89.3703,10546.0
2019-06-19 13:30:00,104.29,104.47,104.24,104.47,16611.0,89.3532,89.5074,89.3103,89.5074,16611.0
2019-06-19 14:00:00,104.45,104.83,104.28,104.78,17895.0,89.4902,89.8158,89.3446,89.773,17895.0
2019-06-19 14:30:00,104.88,104.97,104.74,104.84,13173.0,89.8587,89.9358,89.7387,89.8244,13173.0
2019-06-19 15:00:00,104.84,105.03,104.77,104.81,19112.0,89.8244,89.9872,89.7644,89.7987,19112.0
2019-06-19 15:30:00,104.81,104.91,104.62,104.84,52767.0,89.7987,89.8844,89.6359,89.8244,52767.0
2019-06-20 09:30:00,104.85,105.37,104.85,105.18,20194.0,89.833,90.2785,89.833,90.1157,20194.0
2019-06-20 10:00:00,105.1,105.42,105.0,105.18,18420.0,90.0471,90.3213,89.9615,90.1157,18420.0
2019-06-20 10:30:00,105.12,105.43,105.09,105.28,18582.0,90.0643,90.3299,90.0386,90.2014,18582.0
2019-06-20 11:00:00,105.22,105.33,105.15,105.19,24593.0,90.15,90.2442,90.09,90.1243,24593.0
2019-06-20 11:30:00,105.18,105.34,105.16,105.25,20608.0,90.1157,90.2528,90.0986,90.1757,20608.0
2019-06-20 12:00:00,105.29,105.37,104.93,104.99,10619.0,90.2099,90.2785,89.9015,89.9529,10619.0
2019-06-20 12:30:00,105.04,105.11,104.97,105.1,7178.0,89.9957,90.0557,89.9358,90.0471,7178.0
2019-06-20 13:00:00,105.11,105.47,105.1,105.47,7799.0,90.0557,90.3642,90.0471,90.3642,7799.0
2019-06-20 13:30:00,105.49,105.5,105.33,105.46,6970.0,90.3813,90.3899,90.2442,90.3556,6970.0
2019-06-20 14:00:00,105.48,105.48,105.34,105.37,12469.0,90.3727,90.3727,90.2528,90.2785,12469.0
2019-06-20 14:30:00,105.4,106.0,105.38,105.93,23575.0,90.3042,90.8182,90.287,90.7583,23575.0
2019-06-20 15:00:00,105.93,106.12,105.83,106.09,18968.0,90.7583,90.9211,90.6726,90.8954,18968.0
2019-06-20 15:30:00,106.1,106.13,105.81,105.91,92627.0,90.9039,90.9296,90.6555,90.7411,92627.0
2019-06-21 09:30:00,105.99,106.1,105.39,105.66,115775.0,90.8097,90.9039,90.2956,90.5269,115775.0
2019-06-21 10:00:00,105.68,105.81,105.51,105.8,32556.0,90.5441,90.6555,90.3984,90.6469,32556.0
2019-06-21 10:30:00,105.84,105.9,105.75,105.77,5986.0,90.6812,90.7326,90.604,90.6212,5986.0
2019-06-21 11:00:00,105.8,106.4,105.8,106.08,23975.0,90.6469,91.161,90.6469,90.8868,23975.0
2019-06-21 11:30:00,106.12,106.35,106.02,106.11,19602.0,90.9211,91.1181,90.8354,90.9125,19602.0
2019-06-21 12:00:00,106.2,106.26,105.98,106.01,10335.0,90.9896,91.041,90.8011,90.8268,10335.0
2019-06-21 12:30:00,105.97,106.03,105.85,105.89,14507.0,90.7925,90.8439,90.6897,90.724,14507.0
2019-06-21 13:00:00,105.88,105.9,105.46,105.55,20964.0,90.7154,90.7326,90.3556,90.4327,20964.0
2019-06-21 13:30:00,105.56,105.61,105.38,105.38,18978.0,90.4413,90.4841,90.287,90.287,18978.0
2019-06-21 14:00:00,105.41,105.45,105.22,105.34,12335.0,90.3127,90.347,90.15,90.2528,12335.0
2019-06-21 14:30:00,105.33,105.39,105.24,105.24,12338.0,90.2442,90.2956,90.1671,90.1671,12338.0
2019-06-21 15:00:00,105.28,105.3,105.0,105.01,16169.0,90.2014,90.2185,89.9615,89.97,16169.0
2019-06-21 15:30:00,105.01,105.2,104.42,104.6,137494.0,89.97,90.1328,89.4645,89.6188,137494.0
2019-06-24 09:30:00,105.32,105.67,104.97,105.4,26507.0,90.2356,90.5355,89.9358,90.3042,26507.0
2019-06-24 10:00:00,105.27,105.36,105.04,105.36,40323.0,90.1928,90.2699,89.9957,90.2699,40323.0
2019-06-24 10:30:00,105.33,105.51,105.24,105.39,16348.0,90.2442,90.3984,90.1671,90.2956,16348.0
2019-06-24 11:00:00,105.36,105.44,105.23,105.4,23199.0,90.2699,90.3384,90.1585,90.3042,23199.0
2019-06-24 11:30:00,105.38,105.42,105.12,105.15,11529.0,90.287,90.3213,90.0643,90.09,11529.0
2019-06-24 12:00:00,105.2,105.25,105.1,105.15,11745.0,90.1328,90.1757,90.0471,90.09,11745.0
2019-06-24 12:30:00,105.15,105.21,104.94,105.03,11056.0,90.09,90.1414,89.9101,89.9872,11056.0
2019-06-24 13:00:00,105.04,105.12,105.03,105.04,12497.0,89.9957,90.0643,89.9872,89.9957,12497.0
2019-06-24 13:30:00,105.04,105.07,104.92,105.07,14626.0,89.9957,90.0214,89.8929,90.0214,14626.0
2019-06-24 14:00:00,105.04,105.06,104.91,104.98,10590.0,89.9957,90.0129,89.8844,89.9443,10590.0
2019-06-24 14:30:00,104.96,105.07,104.96,105.05,10632.0,89.9272,90.0214,89.9272,90.0043,10632.0
2019-06-24 15:00:00,105.06,105.06,104.83,104.97,13237.0,90.0129,90.0129,89.8158,89.9358,13237.0
2019-06-24 15:30:00,104.98,105.06,104.83,105.02,66769.0,89.9443,90.0129,89.8158,89.9786,66769.0
2019-06-25 09:30:00,105.02,105.31,104.85,105.3,9917.0,89.9786,90.2271,89.833,90.2185,9917.0
2019-06-25 10:00:00,105.19,105.5,105.16,105.3,6867.0,90.1243,90.3899,90.0986,90.2185,6867.0
2019-06-25 10:30:00,105.24,105.3,105.15,105.23,7917.0,90.1671,90.2185,90.09,90.1585,7917.0
2019-06-25 11:00:00,105.19,105.55,105.14,105.48,12878.0,90.1243,90.4327,90.0814,90.3727,12878.0
2019-06-25 11:30:00,105.47,105.49,105.36,105.39,12858.0,90.3642,90.3813,90.2699,90.2956,12858.0
2019-06-25 12:00:00,105.36,105.36,105.18,105.25,10545.0,90.2699,90.2699,90.1157,90.1757,10545.0
2019-06-25 12:30:00,105.24,105.34,105.18,105.3,8761.0,90.1671,90.2528,90.1157,90.2185,8761.0
2019-06-25 13:00:00,105.29,105.29,105.1,105.21,5941.0,90.2099,90.2099,90.0471,90.1414,5941.0
2019-06-25 13:30:00,105.21,105.39,105.17,105.18,6767.0,90.1414,90.2956,90.1071,90.1157,6767.0
2019-06-25 14:00:00,105.2,105.23,105.08,105.09,12938.0,90.1328,90.1585,90.03,90.0386,12938.0
2019-06-25 14:30:00,105.1,105.27,105.01,105.26,15199.0,90.0471,90.1928,89.97,90.1842,15199.0
2019-06-25 15:00:00,105.28,105.36,105.17,105.22,16453.0,90.2014,90.2699,90.1071,90.15,16453.0
2019-06-25 15:30:00,105.21,105.23,104.96,105.05,33115.0,90.1414,90.1585,89.9272,90.0043,33115.0
2019-06-26 09:30:00,104.64,104.99,104.59,104.87,31352.0,89.653,89.9529,89.6102,89.8501,31352.0
2019-06-26 10:00:00,104.88,104.94,104.27,104.35,18564.0,89.8587,89.9101,89.336,89.4046,18564.0
2019-06-26 10:30:00,104.36,104.44,104.14,104.14,16854.0,89.4131,89.4817,89.2246,89.2246,16854.0
2019-06-26 11:00:00,104.14,104.34,103.61,103.63,11042.0,89.2246,89.396,88.7705,88.7877,11042.0
2019-06-26 11:30:00,103.68,103.69,103.4,103.49,17744.0,88.8305,88.8391,88.5906,88.6677,17744.0
2019-06-26 12:00:00,103.52,103.62,103.2,103.23,30905.0,88.6934,88.7791,88.4193,88.445,30905.0
2019-06-26 12:30:00,103.23,103.28,103.01,103.1,31717.0,88.445,88.4878,88.2565,88.3336,31717.0
2019-06-26 13:00:00,103.08,103.08,102.78,102.82,12237.0,88.3165,88.3165,88.0594,88.0937,12237.0
2019-06-26 13:30:00,102.82,102.9,102.69,102.78,7568.0,88.0937,88.1622,87.9823,88.0594,7568.0
2019-06-26 14:00:00,102.8,102.9,102.74,102.83,8375.0,88.0766,88.1622,88.0252,88.1023,8375.0
2019-06-26 14:30:00,102.84,102.84,102.43,102.6,14415.0,88.1108,88.1108,87.7596,87.9052,14415.0
2019-06-26 15:00:00,102.65,102.78,102.32,102.32,29082.0,87.948,88.0594,87.6653,87.6653,29082.0
2019-06-26 15:30:00,102.33,102.5,102.2,102.23,69972.0,87.6739,87.8195,87.5625,87.5882,69972.0
2019-06-27 09:30:00,102.14,102.44,101.81,102.24,44677.0,87.5111,87.7681,87.2284,87.5968,44677.0
2019-06-27 10:00:00,102.29,102.33,101.98,102.09,19833.0,87.6396,87.6739,87.374,87.4682,19833.0
2019-06-27 10:30:00,102.07,102.32,101.78,101.81,22701.0,87.4511,87.6653,87.2026,87.2284,22701.0
2019-06-27 11:00:00,101.79,101.93,101.55,101.71,38727.0,87.2112,87.3312,87.0056,87.1427,38727.0
2019-06-27 11:30:00,101.7,101.99,101.65,101.99,25005.0,87.1341,87.3826,87.0913,87.3826,25005.0
2019-06-27 12:00:00,101.99,102.21,101.96,102.14,57386.0,87.3826,87.5711,87.3569,87.5111,57386.0
2019-06-27 12:30:00,102.15,102.44,102.15,102.37,22688.0,87.5197,87.7681,87.5197,87.7081,22688.0
2019-06-27 13:00:00,102.35,102.61,102.34,102.61,11926.0,87.691,87.9138,87.6824,87.9138,11926.0
2019-06-27 13:30:00,102.58,102.74,102.51,102.51,15486.0,87.8881,88.0252,87.8281,87.8281,15486.0
2019-06-27 14:00:00,102.47,102.73,102.45,102.61,25941.0,87.7938,88.0166,87.7767,87.9138,25941.0
2019-06-27 14:30:00,102.64,102.69,102.5,102.51,17992.0,87.9395,87.9823,87.8195,87.8281,17992.0
2019-06-27 15:00:00,102.54,102.67,102.5,102.64,18377.0,87.8538,87.9652,87.8195,87.9395,18377.0
2019-06-27 15:30:00,102.63,102.96,102.51,102.82,88471.0,87.9309,88.2136,87.8281,88.0937,88471.0
2019-06-28 09:30:00,103.11,103.41,102.88,103.0,15755.0,88.3422,88.5992,88.1451,88.2479,15755.0
2019-06-28 10:00:00,103.0,103.38,103.0,103.18,8884.0,88.2479,88.5735,88.2479,88.4021,8884.0
2019-06-28 10:30:00,103.18,103.51,103.14,103.49,12450.0,88.4021,88.6849,88.3679,88.6677,12450.0
2019-06-28 11:00:00,103.42,103.44,103.21,103.4,10193.0,88.6078,88.6249,88.4278,88.5906,10193.0
2019-06-28 11:30:00,103.41,103.53,103.29,103.29,8563.0,88.5992,88.702,88.4964,88.4964,8563.0
2019-06-28 12:00:00,103.3,103.57,103.21,103.48,12507.0,88.5049,88.7363,88.4278,88.6592,12507.0
2019-06-28 12:30:00,103.48,103.52,103.38,103.47,9829.0,88.6592,88.6934,88.5735,88.6506,9829.0
2019-06-28 13:00:00,103.45,103.49,103.4,103.49,8484.0,88.6335,88.6677,88.5906,88.6677,8484.0
2019-06-28 13:30:00,103.47,103.53,103.41,103.47,8450.0,88.6506,88.702,88.5992,88.6506,8450.0
2019-06-28 14:00:00,103.48,103.65,103.48,103.56,9473.0,88.6592,88.8048,88.6592,88.7277,9473.0
2019-06-28 14:30:00,103.59,103.61,103.46,103.48,11468.0,88.7534,88.7705,88.642,88.6592,11468.0
2019-06-28 15:00:00,103.49,103.49,103.35,103.4,10151.0,88.6677,88.6677,88.5478,88.5906,10151.0
2019-06-28 15:30:00,103.41,103.75,103.24,103.66,83434.0,88.5992,88.8905,88.4535,88.8134,83434.0
2019-07-01 09:30:00,104.11,104.53,103.47,103.73,31474.0,89.1989,89.5588,88.6506,88.8734,31474.0
2019-07-01 10:00:00,103.79,104.05,103.62,103.83,15234.0,88.9248,89.1475,88.7791,88.959,15234.0
2019-07-01 10:30:00,103.81,103.81,103.48,103.54,16762.0,88.9419,88.9419,88.6592,88.7106,16762.0
2019-07-01 11:00:00,103.56,103.81,103.55,103.7,10331.0,88.7277,88.9419,88.7191,88.8477,10331.0
2019-07-01 11:30:00,103.71,103.94,103.7,103.94,7436.0,88.8562,89.0533,88.8477,89.0533,7436.0
2019-07-01 12:00:00,103.95,104.01,103.86,103.98,7612.0,89.0619,89.1133,88.9847,89.0876,7612.0
2019-07-01 12:30:00,103.97,103.97,103.74,103.74,11492.0,89.079,89.079,88.8819,88.8819,11492.0
2019-07-01 13:00:00,103.8,104.23,103.79,104.23,17546.0,88.9333,89.3017,88.9248,89.3017,17546.0
2019-07-01 13:30:00,104.25,104.46,104.14,104.41,11854.0,89.3189,89.4988,89.2246,89.456,11854.0
2019-07-01 14:00:00,104.38,104.42,104.28,104.37,15660.0,89.4303,89.4645,89.3446,89.4217,15660.0
2019-07-01 14:30:00,104.3,104.36,104.15,104.17,10398.0,89.3617,89.4131,89.2332,89.2503,10398.0
2019-07-01 15:00:00,104.17,104.59,104.17,104.51,16969.0,89.2503,89.6102,89.2503,89.5416,16969.0
2019-07-01 15:30:00,104.52,105.36,104.51,105.17,164749.0,89.5502,90.2699,89.5416,90.1071,164749.0
2019-07-02 09:30:00,104.99,105.67,104.99,105.63,24641.0,89.9529,90.5355,89.9529,90.5012,24641.0
2019-07-02 10:00:00,105.67,105.85,105.62,105.85,21318.0,90.5355,90.6897,90.4927,90.6897,21318.0
2019-07-02 10:30:00,105.81,105.87,105.37,105.37,40291.0,90.6555,90.7069,90.2785,90.2785,40291.0
2019-07-02 11:00:00,105.36,105.43,105.17,105.17,39724.0,90.2699,90.3299,90.1071,90.1071,39724.0
2019-07-02 11:30:00,105.18,105.27,105.08,105.15,25421.0,90.1157,90.1928,90.03,90.09,25421.0
2019-07-02 12:00:00,105.15,105.15,104.98,105.03,33288.0,90.09,90.09,89.9443,89.9872,33288.0
2019-07-02 12:30:00,105.05,105.1,104.89,104.99,55013.0,90.0043,90.0471,89.8672,89.9529,55013.0
2019-07-02 13:00:00,104.99,105.23,104.93,105.13,55372.0,89.9529,90.1585,89.9015,90.0728,55372.0
2019-07-02 13:30:00,105.14,105.56,105.14,105.56,36777.0,90.0814,90.4413,90.0814,90.4413,36777.0
2019-07-02 14:00:00,105.54,105.57,105.35,105.39,24759.0,90.4241,90.4498,90.2613,90.2956,24759.0
2019-07-02 14:30:00,105.43,105.51,105.09,105.09,17581.0,90.3299,90.3984,90.0386,90.0386,17581.0
2019-07-02 15:00:00,105.13,105.21,104.93,104.98,22848.0,90.0728,90.1414,89.9015,89.9443,22848.0
2019-07-02 15:30:00,104.98,105.61,104.96,105.45,149207.0,89.9443,90.4841,89.9272,90.347,149207.0
2019-07-03 09:30:00,105.8,107.57,105.75,107.02,55738.0,90.6469,92.1634,90.604,91.6922,55738.0
2019-07-03 10:00:00,106.87,107.33,106.68,107.02,45645.0,91.5636,91.9578,91.4009,91.6922,45645.0
2019-07-03 10:30:00,106.99,107.54,106.98,107.24,21615.0,91.6665,92.1377,91.6579,91.8806,21615.0
2019-07-03 11:00:00,107.19,107.4,107.09,107.34,25018.0,91.8378,92.0177,91.7521,91.9663,25018.0
2019-07-03 11:30:00,107.35,107.7,107.33,107.69,33845.0,91.9749,92.2748,91.9578,92.2662,33845.0
2019-07-03 12:00:00,107.68,107.76,107.44,107.48,28483.0,92.2576,92.3262,92.052,92.0863,28483.0
2019-07-03 12:30:00,107.48,107.76,107.29,107.65,126547.0,92.0863,92.3262,91.9235,92.2319,126547.0
2019-07-05 09:30:00,107.27,107.4,106.52,106.52,22017.0,91.9063,92.0177,91.2638,91.2638,22017.0
2019-07-05 10:00:00,106.46,107.09,106.46,107.06,13707.0,91.2124,91.7521,91.2124,91.7264,13707.0
2019-07-05 10:30:00,107.12,107.36,106.99,107.34,12246.0,91.7778,91.9835,91.6665,91.9663,12246.0
2019-07-05 11:00:00,107.3,107.66,107.17,107.55,23412.0,91.9321,92.2405,91.8207,92.1462,23412.0
2019-07-05 11:30:00,107.57,107.79,107.43,107.76,24648.0,92.1634,92.3519,92.0434,92.3262,24648.0
2019-07-05 12:00:00,107.8,107.9,107.55,107.7,15223.0,92.3604,92.4461,92.1462,92.2748,15223.0
2019-07-05 12:30:00,107.74,107.98,107.68,107.83,11438.0,92.309,92.5147,92.2576,92.3861,11438.0
2019-07-05 13:00:00,107.83,107.83,107.66,107.76,10882.0,92.3861,92.3861,92.2405,92.3262,10882.0
2019-07-05 13:30:00,107.77,107.95,107.75,107.83,20783.0,92.3347,92.489,92.3176,92.3861,20783.0
2019-07-05 14:00:00,107.87,107.91,107.75,107.77,12483.0,92.4204,92.4547,92.3176,92.3347,12483.0
2019-07-05 14:30:00,107.79,108.18,107.79,108.14,20690.0,92.3519,92.686,92.3519,92.6517,20690.0
2019-07-05 15:00:00,108.12,108.18,107.9,107.97,15097.0,92.6346,92.686,92.4461,92.5061,15097.0
2019-07-05 15:30:00,108.01,108.05,107.48,107.85,48929.0,92.5404,92.5746,92.0863,92.4033,48929.0
2019-07-08 09:30:00,107.47,108.22,107.35,108.12,23599.0,92.0777,92.7203,91.9749,92.6346,23599.0
2019-07-08 10:00:00,108.13,108.22,107.94,107.97,9273.0,92.6432,92.7203,92.4804,92.5061,9273.0
2019-07-08 10:30:00,107.99,108.34,107.98,108.17,14493.0,92.5232,92.8231,92.5147,92.6774,14493.0
2019-07-08 11:00:00,108.2,108.24,107.78,107.83,24929.0,92.7031,92.7374,92.3433,92.3861,24929.0
2019-07-08 11:30:00,107.85,108.12,107.82,107.98,10614.0,92.4033,92.6346,92.3776,92.5147,10614.0
2019-07-08 12:00:00,108.0,108.05,107.84,107.89,12082.0,92.5318,92.5746,92.3947,92.4375,12082.0
2019-07-08 12:30:00,107.91,107.99,107.61,107.67,13696.0,92.4547,92.5232,92.1977,92.2491,13696.0
2019-07-08 13:00:00,107.67,107.78,107.63,107.65,12478.0,92.2491,92.3433,92.2148,92.2319,12478.0
2019-07-08 13:30:00,107.65,107.8,107.64,107.65,14397.0,92.2319,92.3604,92.2234,92.2319,14397.0
2019-07-08 14:00:00,107.64,107.69,107.48,107.63,16112.0,92.2234,92.2662,92.0863,92.2148,16112.0
2019-07-08 14:30:00,107.66,107.74,107.43,107.48,15269.0,92.2405,92.309,92.0434,92.0863,15269.0
2019-07-08 15:00:00,107.48,107.63,107.37,107.51,20288.0,92.0863,92.2148,91.992,92.112,20288.0
2019-07-08 15:30:00,107.52,107.68,107.23,107.34,119604.0,92.1205,92.2576,91.8721,91.9663,119604.0
2019-07-09 09:30:00,106.94,107.27,106.81,106.99,38773.0,91.6236,91.9063,91.5122,91.6665,38773.0
2019-07-09 10:00:00,107.02,107.24,106.96,107.0,26000.0,91.6922,91.8806,91.6407,91.675,26000.0
2019-07-09 10:30:00,106.99,107.38,106.94,107.16,36012.0,91.6665,92.0006,91.6236,91.8121,36012.0
2019-07-09 11:00:00,107.15,107.43,107.1,107.25,28719.0,91.8035,92.0434,91.7607,91.8892,28719.0
2019-07-09 11:30:00,107.26,107.27,106.96,107.05,33411.0,91.8978,91.9063,91.6407,91.7179,33411.0
2019-07-09 12:00:00,107.04,107.07,106.62,106.69,16198.0,91.7093,91.735,91.3494,91.4094,16198.0
2019-07-09 12:30:00,106.7,106.81,106.6,106.73,18385.0,91.418,91.5122,91.3323,91.4437,18385.0
2019-07-09 13:00:00,106.74,106.81,106.65,106.78,15984.0,91.4523,91.5122,91.3751,91.4865,15984.0
2019-07-09 13:30:00,106.77,106.85,106.52,106.53,17041.0,91.478,91.5465,91.2638,91.2723,17041.0
2019-07-09 14:00:00,106.54,106.94,106.49,106.86,24005.0,91.2809,91.6236,91.2381,91.5551,24005.0
2019-07-09 14:30:00,106.91,106.94,106.84,106.92,20638.0,91.5979,91.6236,91.5379,91.6065,20638.0
2019-07-09 15:00:00,106.91,107.2,106.89,107.18,38589.0,91.5979,91.8464,91.5808,91.8292,38589.0
2019-07-09 15:30:00,107.24,107.7,107.19,107.5,130933.0,91.8806,92.2748,91.8378,92.1034,130933.0
2019-07-10 09:30:00,107.5,107.88,107.27,107.81,50598.0,92.1034,92.429,91.9063,92.369,50598.0
2019-07-10 10:00:00,107.92,108.5,107.89,108.27,31124.0,92.4633,92.9602,92.4375,92.7631,31124.0
2019-07-10 10:30:00,108.24,108.24,107.72,107.73,14608.0,92.7374,92.7374,92.2919,92.3005,14608.0
2019-07-10 11:00:00,107.78,107.79,107.41,107.42,17878.0,92.3433,92.3519,92.0263,92.0349,17878.0
2019-07-10 11:30:00,107.43,107.59,107.36,107.46,15955.0,92.0434,92.1805,91.9835,92.0691,15955.0
2019-07-10 12:00:00,107.51,107.51,107.22,107.3,12768.0,92.112,92.112,91.8635,91.9321,12768.0
2019-07-10 12:30:00,107.27,107.33,107.19,107.33,19066.0,91.9063,91.9578,91.8378,91.9578,19066.0
2019-07-10 13:00:00,107.36,107.42,107.2,107.2,20227.0,91.9835,92.0349,91.8464,91.8464,20227.0
2019-07-10 13:30:00,107.2,107.41,107.17,107.23,14815.0,91.8464,92.0263,91.8207,91.8721,14815.0
2019-07-10 14:00:00,107.22,107.29,107.12,107.16,23142.0,91.8635,91.9235,91.7778,91.8121,23142.0
2019-07-10 14:30:00,107.18,107.22,107.02,107.07,33185.0,91.8292,91.8635,91.6922,91.735,33185.0
2019-07-10 15:00:00,107.07,107.12,106.74,106.85,49947.0,91.735,91.7778,91.4523,91.5465,49947.0
2019-07-10 15:30:00,106.85,107.09,106.76,107.07,98846.0,91.5465,91.7521,91.4694,91.735,98846.0
2019-07-11 09:30:00,107.13,107.13,106.29,106.4,20230.0,91.7864,91.7864,91.0667,91.161,20230.0
2019-07-11 10:00:00,106.4,106.49,106.18,106.24,10013.0,91.161,91.2381,90.9725,91.0239,10013.0
2019-07-11 10:30:00,106.27,106.43,106.12,106.32,23091.0,91.0496,91.1867,90.9211,91.0924,23091.0
2019-07-11 11:00:00,106.32,106.55,106.28,106.5,14406.0,91.0924,91.2895,91.0581,91.2466,14406.0
2019-07-11 11:30:00,106.5,106.64,106.48,106.53,35128.0,91.2466,91.3666,91.2295,91.2723,35128.0
2019-07-11 12:00:00,106.52,106.58,106.45,106.48,26307.0,91.2638,91.3152,91.2038,91.2295,26307.0
2019-07-11 12:30:00,106.49,106.49,106.08,106.09,21458.0,91.2381,91.2381,90.8868,90.8954,21458.0
2019-07-11 13:00:00,106.09,106.13,105.93,105.93,10083.0,90.8954,90.9296,90.7583,90.7583,10083.0
2019-07-11 13:30:00,105.91,106.06,105.85,105.93,9246.0,90.7411,90.8696,90.6897,90.7583,9246.0
2019-07-11 14:00:00,105.92,105.98,105.73,105.77,30560.0,90.7497,90.8011,90.5869,90.6212,30560.0
2019-07-11 14:30:00,105.77,105.98,105.75,105.95,24456.0,90.6212,90.8011,90.604,90.7754,24456.0
2019-07-11 15:00:00,105.95,106.29,105.92,106.29,25874.0,90.7754,91.0667,90.7497,91.0667,25874.0
2019-07-11 15:30:00,106.3,106.83,106.21,106.8,103932.0,91.0753,91.5294,90.9982,91.5037,103932.0
2019-07-12 09:30:00,107.32,107.32,106.61,106.68,29184.0,91.9492,91.9492,91.3409,91.4009,29184.0
2019-07-12 10:00:00,106.69,106.69,106.36,106.44,13104.0,91.4094,91.4094,91.1267,91.1952,13104.0
2019-07-12 10:30:00,106.46,106.65,106.33,106.43,37066.0,91.2124,91.3751,91.101,91.1867,37066.0
2019-07-12 11:00:00,106.46,106.73,106.46,106.71,11975.0,91.2124,91.4437,91.2124,91.4266,11975.0
2019-07-12 11:30:00,106.72,106.92,106.71,106.87,9773.0,91.4351,91.6065,91.4266,91.5636,9773.0
2019-07-12 12:00:00,106.91,107.03,106.86,106.93,14686.0,91.5979,91.7007,91.5551,91.615,14686.0
2019-07-12 12:30:00,106.93,107.15,106.82,107.14,23096.0,91.615,91.8035,91.5208,91.795,23096.0
2019-07-12 13:00:00,107.14,107.14,106.91,106.92,11006.0,91.795,91.795,91.5979,91.6065,11006.0
2019-07-12 13:30:00,106.9,107.14,106.9,107.06,10793.0,91.5893,91.795,91.5893,91.7264,10793.0
2019-07-12 14:00:00,107.05,107.11,106.97,107.09,11458.0,91.7179,91.7693,91.6493,91.7521,11458.0
2019-07-12 14:30:00,107.09,107.27,107.09,107.24,12655.0,91.7521,91.9063,91.7521,91.8806,12655.0
2019-07-12 15:00:00,107.27,107.34,107.17,107.3,16069.0,91.9063,91.9663,91.8207,91.9321,16069.0
2019-07-12 15:30:00,107.29,107.76,107.27,107.68,63083.0,91.9235,92.3262,91.9063,92.2576,63083.0
2019-07-15 09:30:00,107.84,108.32,107.4,108.32,31693.0,92.3947,92.806,92.0177,92.806,31693.0
2019-07-15 10:00:00,108.33,108.36,107.98,107.98,19706.0,92.8145,92.8402,92.5147,92.5147,19706.0
2019-07-15 10:30:00,107.98,107.98,107.67,107.7,11684.0,92.5147,92.5147,92.2491,92.2748,11684.0
2019-07-15 11:00:00,107.72,107.86,107.62,107.63,13242.0,92.2919,92.4118,92.2062,92.2148,13242.0
2019-07-15 11:30:00,107.6,107.61,107.39,107.48,12446.0,92.1891,92.1977,92.0092,92.0863,12446.0
2019-07-15 12:00:00,107.47,107.55,107.31,107.4,13595.0,92.0777,92.1462,91.9406,92.0177,13595.0
2019-07-15 12:30:00,107.4,107.48,107.29,107.35,11649.0,92.0177,92.0863,91.9235,91.9749,11649.0
2019-07-15 13:00:00,107.35,107.43,107.21,107.22,9947.0,91.9749,92.0434,91.8549,91.8635,9947.0
2019-07-15 13:30:00,107.23,107.47,107.23,107.34,14417.0,91.8721,92.0777,91.8721,91.9663,14417.0
2019-07-15 14:00:00,107.33,107.64,107.31,107.5,10681.0,91.9578,92.2234,91.9406,92.1034,10681.0
2019-07-15 14:30:00,107.49,107.61,107.49,107.59,11882.0,92.0948,92.1977,92.0948,92.1805,11882.0
2019-07-15 15:00:00,107.63,107.72,107.51,107.62,13857.0,92.2148,92.2919,92.112,92.2062,13857.0
2019-07-15 15:30:00,107.61,107.86,107.54,107.82,44799.0,92.1977,92.4118,92.1377,92.3776,44799.0
2019-07-16 09:30:00,108.08,108.3,107.99,108.2,30632.0,92.6003,92.7888,92.5232,92.7031,30632.0
2019-07-16 10:00:00,108.29,108.29,108.09,108.17,13908.0,92.7803,92.7803,92.6089,92.6774,13908.0
2019-07-16 10:30:00,108.15,108.41,108.06,108.35,18386.0,92.6603,92.8831,92.5832,92.8317,18386.0
2019-07-16 11:00:00,108.34,108.46,108.17,108.19,28055.0,92.8231,92.9259,92.6774,92.6946,28055.0
2019-07-16 11:30:00,108.2,108.3,108.13,108.21,18027.0,92.7031,92.7888,92.6432,92.7117,18027.0
2019-07-16 12:00:00,108.17,108.53,108.11,108.34,35823.0,92.6774,92.9859,92.626,92.8231,35823.0
2019-07-16 12:30:00,108.34,108.55,108.31,108.39,23005.0,92.8231,93.003,92.7974,92.8659,23005.0
2019-07-16 13:00:00,108.42,108.88,108.42,108.87,21143.0,92.8916,93.2858,92.8916,93.2772,21143.0
2019-07-16 13:30:00,108.84,108.85,108.55,108.56,12934.0,93.2515,93.2601,93.003,93.0116,12934.0
2019-07-16 14:00:00,108.58,108.75,108.57,108.65,18593.0,93.0287,93.1744,93.0202,93.0887,18593.0
2019-07-16 14:30:00,108.66,108.76,108.45,108.68,22194.0,93.0973,93.1829,92.9173,93.1144,22194.0
2019-07-16 15:00:00,108.72,108.89,108.72,108.82,37459.0,93.1487,93.2943,93.1487,93.2344,37459.0
2019-07-16 15:30:00,108.83,108.87,108.63,108.67,86371.0,93.2429,93.2772,93.0716,93.1058,86371.0
2019-07-17 09:30:00,108.66,108.66,107.94,108.28,22467.0,93.0973,93.0973,92.4804,92.7717,22467.0
2019-07-17 10:00:00,108.27,108.46,107.98,108.06,18042.0,92.7631,92.9259,92.5147,92.5832,18042.0
2019-07-17 10:30:00,108.07,108.08,107.37,107.53,16680.0,92.5918,92.6003,91.992,92.1291,16680.0
2019-07-17 11:00:00,107.55,107.85,107.53,107.71,17018.0,92.1462,92.4033,92.1291,92.2833,17018.0
2019-07-17 11:30:00,107.75,107.8,107.6,107.72,19245.0,92.3176,92.3604,92.1891,92.2919,19245.0
2019-07-17 12:00:00,107.74,107.77,107.37,107.46,14672.0,92.309,92.3347,91.992,92.0691,14672.0
2019-07-17 12:30:00,107.44,107.45,107.2,107.27,14362.0,92.052,92.0606,91.8464,91.9063,14362.0
2019-07-17 13:00:00,107.25,107.49,107.2,107.48,11205.0,91.8892,92.0948,91.8464,92.0863,11205.0
2019-07-17 13:30:00,107.52,107.63,107.43,107.44,14447.0,92.1205,92.2148,92.0434,92.052,14447.0
2019-07-17 14:00:00,107.43,107.46,107.06,107.1,18056.0,92.0434,92.0691,91.7264,91.7607,18056.0
2019-07-17 14:30:00,107.09,107.13,106.88,106.9,17697.0,91.7521,91.7864,91.5722,91.5893,17697.0
2019-07-17 15:00:00,106.88,107.14,106.81,106.95,20538.0,91.5722,91.795,91.5122,91.6322,20538.0
2019-07-17 15:30:00,106.88,107.32,106.87,107.06,90720.0,91.5722,91.9492,91.5636,91.7264,90720.0
2019-07-18 09:30:00,106.99,107.07,106.58,106.75,17782.0,91.6665,91.735,91.3152,91.4608,17782.0
2019-07-18 10:00:00,106.71,106.83,106.51,106.83,10596.0,91.4266,91.5294,91.2552,91.5294,10596.0
2019-07-18 10:30:00,106.85,107.11,106.84,107.03,10958.0,91.5465,91.7693,91.5379,91.7007,10958.0
2019-07-18 11:00:00,107.07,107.13,106.85,106.85,10440.0,91.735,91.7864,91.5465,91.5465,10440.0
2019-07-18 11:30:00,106.86,106.86,106.54,106.56,13068.0,91.5551,91.5551,91.2809,91.298,13068.0
2019-07-18 12:00:00,106.56,106.94,106.56,106.9,12338.0,91.298,91.6236,91.298,91.5893,12338.0
2019-07-18 12:30:00,106.91,107.03,106.85,107.0,9870.0,91.5979,91.7007,91.5465,91.675,9870.0
2019-07-18 13:00:00,107.0,107.24,106.97,107.07,65975.0,91.675,91.8806,91.6493,91.735,65975.0
2019-07-18 13:30:00,107.05,107.08,106.86,106.92,19665.0,91.7179,91.7436,91.5551,91.6065,19665.0
2019-07-18 14:00:00,106.91,107.34,106.86,107.27,16912.0,91.5979,91.9663,91.5551,91.9063,16912.0
2019-07-18 14:30:00,107.25,107.52,107.21,107.52,22313.0,91.8892,92.1205,91.8549,92.1205,22313.0
2019-07-18 15:00:00,107.54,107.64,107.31,107.46,21873.0,92.1377,92.2234,91.9406,92.0691,21873.0
2019-07-18 15:30:00,107.45,107.6,107.36,107.48,76644.0,92.0606,92.1891,91.9835,92.0863,76644.0
2019-07-19 09:30:00,107.72,107.92,107.41,107.88,40645.0,92.2919,92.4633,92.0263,92.429,40645.0
2019-07-19 10:00:00,107.86,107.89,107.59,107.63,12454.0,92.4118,92.4375,92.1805,92.2148,12454.0
2019-07-19 10:30:00,107.7,107.73,107.53,107.59,12680.0,92.2748,92.3005,92.1291,92.1805,12680.0
2019-07-19 11:00:00,107.62,107.63,107.33,107.34,15755.0,92.2062,92.2148,91.9578,91.9663,15755.0
2019-07-19 11:30:00,107.34,107.43,107.24,107.31,22097.0,91.9663,92.0434,91.8806,91.9406,22097.0
2019-07-19 12:00:00,107.31,107.6,107.3,107.46,9559.0,91.9406,92.1891,91.9321,92.0691,9559.0
2019-07-19 12:30:00,107.48,107.55,107.39,107.55,7500.0,92.0863,92.1462,92.0092,92.1462,7500.0
2019-07-19 13:00:00,107.56,107.59,107.41,107.46,9350.0,92.1548,92.1805,92.0263,92.0691,9350.0
2019-07-19 13:30:00,107.45,107.46,107.25,107.36,12028.0,92.0606,92.0691,91.8892,91.9835,12028.0
2019-07-19 14:00:00,107.43,107.49,107.09,107.12,12663.0,92.0434,92.0948,91.7521,91.7778,12663.0
2019-07-19 14:30:00,107.15,107.19,107.07,107.17,25119.0,91.8035,91.8378,91.735,91.8207,25119.0
2019-07-19 15:00:00,107.18,107.19,106.92,107.06,56803.0,91.8292,91.8378,91.6065,91.7264,56803.0
2019-07-19 15:30:00,107.07,107.4,106.73,106.74,106511.0,91.735,92.0177,91.4437,91.4523,106511.0
2019-07-22 09:30:00,106.62,106.93,106.29,106.67,18173.0,91.3494,91.615,91.0667,91.3923,18173.0
2019-07-22 10:00:00,106.71,106.99,106.67,106.91,7039.0,91.4266,91.6665,91.3923,91.5979,7039.0
2019-07-22 10:30:00,106.91,107.08,106.68,106.71,11682.0,91.5979,91.7436,91.4009,91.4266,11682.0
2019-07-22 11:00:00,106.72,106.74,106.25,106.34,12464.0,91.4351,91.4523,91.0324,91.1095,12464.0
2019-07-22 11:30:00,106.37,106.39,106.2,106.21,6961.0,91.1352,91.1524,90.9896,90.9982,6961.0
2019-07-22 12:00:00,106.19,106.53,106.04,106.53,12969.0,90.981,91.2723,90.8525,91.2723,12969.0
2019-07-22 12:30:00,106.54,106.63,106.45,106.56,16148.0,91.2809,91.358,91.2038,91.298,16148.0
2019-07-22 13:00:00,106.53,106.58,106.49,106.58,9957.0,91.2723,91.3152,91.2381,91.3152,9957.0
2019-07-22 13:30:00,106.58,106.61,106.47,106.57,13223.0,91.3152,91.3409,91.2209,91.3066,13223.0
2019-07-22 14:00:00,106.55,106.59,106.45,106.58,11018.0,91.2895,91.3237,91.2038,91.3152,11018.0
2019-07-22 14:30:00,106.61,106.63,106.41,106.45,12161.0,91.3409,91.358,91.1695,91.2038,12161.0
2019-07-22 15:00:00,106.45,106.65,106.34,106.38,24259.0,91.2038,91.3751,91.1095,91.1438,24259.0
2019-07-22 15:30:00,106.39,106.51,106.27,106.43,65835.0,91.1524,91.2552,91.0496,91.1867,65835.0
2019-07-23 09:30:00,106.38,106.38,105.3,105.79,29455.0,91.1438,91.1438,90.2185,90.6383,29455.0
2019-07-23 10:00:00,105.85,105.96,105.6,105.61,16493.0,90.6897,90.784,90.4755,90.4841,16493.0
2019-07-23 10:30:00,105.55,105.59,105.34,105.39,10269.0,90.4327,90.467,90.2528,90.2956,10269.0
2019-07-23 11:00:00,105.37,105.48,105.23,105.32,8181.0,90.2785,90.3727,90.1585,90.2356,8181.0
2019-07-23 11:30:00,105.29,105.32,105.17,105.23,9427.0,90.2099,90.2356,90.1071,90.1585,9427.0
2019-07-23 12:00:00,105.2,105.5,105.16,105.37,10645.0,90.1328,90.3899,90.0986,90.2785,10645.0
2019-07-23 12:30:00,105.36,105.6,105.33,105.5,12177.0,90.2699,90.4755,90.2442,90.3899,12177.0
2019-07-23 13:00:00,105.53,105.61,105.48,105.59,12770.0,90.4156,90.4841,90.3727,90.467,12770.0
2019-07-23 13:30:00,105.57,106.01,105.53,105.98,15495.0,90.4498,90.8268,90.4156,90.8011,15495.0
2019-07-23 14:00:00,105.99,105.99,105.86,105.95,8298.0,90.8097,90.8097,90.6983,90.7754,8298.0
2019-07-23 14:30:00,105.96,106.16,105.92,106.15,10249.0,90.784,90.9553,90.7497,90.9468,10249.0
2019-07-23 15:00:00,106.1,106.18,106.05,106.1,17511.0,90.9039,90.9725,90.8611,90.9039,17511.0
2019-07-23 15:30:00,106.11,106.72,106.11,106.5,125012.0,90.9125,91.4351,90.9125,91.2466,125012.0
2019-07-24 09:30:00,106.42,106.98,106.01,106.84,27874.0,91.1781,91.6579,90.8268,91.5379,27874.0
2019-07-24 10:00:00,106.83,107.0,106.32,106.33,16358.0,91.5294,91.675,91.0924,91.101,16358.0
2019-07-24 10:30:00,106.29,106.45,106.03,106.12,24605.0,91.0667,91.2038,90.8439,90.9211,24605.0
2019-07-24 11:00:00,106.09,106.21,105.85,106.03,53215.0,90.8954,90.9982,90.6897,90.8439,53215.0
2019-07-24 11:30:00,106.01,106.22,105.93,106.09,19241.0,90.8268,91.0067,90.7583,90.8954,19241.0
2019-07-24 12:00:00,106.1,106.45,106.09,106.3,19704.0,90.9039,91.2038,90.8954,91.0753,19704.0
2019-07-24 12:30:00,106.3,106.51,106.28,106.46,23129.0,91.0753,91.2552,91.0581,91.2124,23129.0
2019-07-24 13:00:00,106.47,106.7,106.45,106.69,15306.0,91.2209,91.418,91.2038,91.4094,15306.0
2019-07-24 13:30:00,106.69,107.0,106.69,106.98,15116.0,91.4094,91.675,91.4094,91.6579,15116.0
2019-07-24 14:00:00,106.98,107.17,106.96,107.12,17905.0,91.6579,91.8207,91.6407,91.7778,17905.0
2019-07-24 14:30:00,107.12,107.12,106.94,106.99,12345.0,91.7778,91.7778,91.6236,91.6665,12345.0
2019-07-24 15:00:00,107.02,107.08,106.93,107.03,18616.0,91.6922,91.7436,91.615,91.7007,18616.0
2019-07-24 15:30:00,107.04,107.33,106.96,107.26,81673.0,91.7093,91.9578,91.6407,91.8978,81673.0
2019-07-25 09:30:00,107.44,107.44,106.54,107.01,46581.0,92.052,92.052,91.2809,91.6836,46581.0
2019-07-25 10:00:00,107.0,107.34,106.97,107.33,16233.0,91.675,91.9663,91.6493,91.9578,16233.0
2019-07-25 10:30:00,107.33,107.48,107.29,107.42,22027.0,91.9578,92.0863,91.9235,92.0349,22027.0
2019-07-25 11:00:00,107.45,107.66,107.45,107.59,24566.0,92.0606,92.2405,92.0606,92.1805,24566.0
2019-07-25 11:30:00,107.58,107.62,107.15,107.22,21412.0,92.1719,92.2062,91.8035,91.8635,21412.0
2019-07-25 12:00:00,107.23,107.62,107.15,107.52,27522.0,91.8721,92.2062,91.8035,92.1205,27522.0
2019-07-25 12:30:00,107.5,107.62,107.25,107.45,22499.0,92.1034,92.2062,91.8892,92.0606,22499.0
2019-07-25 13:00:00,107.44,107.69,107.39,107.67,17883.0,92.052,92.2662,92.0092,92.2491,17883.0
2019-07-25 13:30:00,107.67,107.85,107.5,107.52,21682.0,92.2491,92.4033,92.1034,92.1205,21682.0
2019-07-25 14:00:00,107.52,107.73,107.51,107.67,18779.0,92.1205,92.3005,92.112,92.2491,18779.0
2019-07-25 14:30:00,107.68,107.74,107.47,107.54,24220.0,92.2576,92.309,92.0777,92.1377,24220.0
2019-07-25 15:00:00,107.54,107.65,107.15,107.27,24041.0,92.1377,92.2319,91.8035,91.9063,24041.0
2019-07-25 15:30:00,107.28,107.41,107.08,107.21,61121.0,91.9149,92.0263,91.7436,91.8549,61121.0
2019-07-26 09:30:00,107.4,107.4,106.49,106.74,17839.0,92.0177,92.0177,91.2381,91.4523,17839.0
2019-07-26 10:00:00,106.67,107.26,106.62,107.14,14382.0,91.3923,91.8978,91.3494,91.795,14382.0
2019-07-26 10:30:00,107.19,107.32,107.13,107.28,11946.0,91.8378,91.9492,91.7864,91.9149,11946.0
2019-07-26 11:00:00,107.29,107.41,107.14,107.2,18196.0,91.9235,92.0263,91.795,91.8464,18196.0
2019-07-26 11:30:00,107.19,107.26,106.96,106.98,18048.0,91.8378,91.8978,91.6407,91.6579,18048.0
2019-07-26 12:00:00,107.01,107.19,106.86,106.96,13052.0,91.6836,91.8378,91.5551,91.6407,13052.0
2019-07-26 12:30:00,106.95,107.16,106.89,107.16,18868.0,91.6322,91.8121,91.5808,91.8121,18868.0
2019-07-26 13:00:00,107.21,107.24,107.09,107.15,12206.0,91.8549,91.8806,91.7521,91.8035,12206.0
2019-07-26 13:30:00,107.14,107.27,107.08,107.18,19529.0,91.795,91.9063,91.7436,91.8292,19529.0
2019-07-26 14:00:00,107.2,107.25,107.16,107.23,19126.0,91.8464,91.8892,91.8121,91.8721,19126.0
2019-07-26 14:30:00,107.26,107.36,107.17,107.35,15356.0,91.8978,91.9835,91.8207,91.9749,15356.0
2019-07-26 15:00:00,107.36,107.53,107.3,107.49,19646.0,91.9835,92.1291,91.9321,92.0948,19646.0
2019-07-26 15:30:00,107.47,107.86,107.42,107.84,96317.0,92.0777,92.4118,92.0349,92.3947,96317.0
2019-07-29 09:30:00,108.06,108.06,107.3,107.45,34309.0,92.5832,92.5832,91.9321,92.0606,34309.0
2019-07-29 10:00:00,107.4,107.9,107.4,107.71,23916.0,92.0177,92.4461,92.0177,92.2833,23916.0
2019-07-29 10:30:00,107.69,107.89,107.57,107.6,20915.0,92.2662,92.4375,92.1634,92.1891,20915.0
2019-07-29 11:00:00,107.59,108.11,107.57,107.88,34292.0,92.1805,92.626,92.1634,92.429,34292.0
2019-07-29 11:30:00,107.91,107.95,107.56,107.58,18329.0,92.4547,92.489,92.1548,92.1719,18329.0
2019-07-29 12:00:00,107.61,107.65,107.24,107.3,12102.0,92.1977,92.2319,91.8806,91.9321,12102.0
2019-07-29 12:30:00,107.23,107.25,106.94,107.05,18884.0,91.8721,91.8892,91.6236,91.7179,18884.0
2019-07-29 13:00:00,107.07,107.09,106.79,106.81,10884.0,91.735,91.7521,91.4951,91.5122,10884.0
2019-07-29 13:30:00,106.81,106.94,106.67,106.67,12545.0,91.5122,91.6236,91.3923,91.3923,12545.0
2019-07-29 14:00:00,106.69,106.81,106.48,106.48,21820.0,91.4094,91.5122,91.2295,91.2295,21820.0
2019-07-29 14:30:00,106.48,106.48,106.08,106.09,34599.0,91.2295,91.2295,90.8868,90.8954,34599.0
2019-07-29 15:00:00,106.1,106.15,105.82,105.88,32024.0,90.9039,90.9468,90.664,90.7154,32024.0
2019-07-29 15:30:00,105.89,106.41,105.79,106.26,122787.0,90.724,91.1695,90.6383,91.041,122787.0
2019-07-30 09:30:00,105.53,106.53,105.53,106.45,20953.0,90.4156,91.2723,90.4156,91.2038,20953.0
2019-07-30 10:00:00,106.41,106.52,105.92,106.29,24218.0,91.1695,91.2638,90.7497,91.0667,24218.0
2019-07-30 10:30:00,106.29,106.45,106.15,106.15,13021.0,91.0667,91.2038,90.9468,90.9468,13021.0
2019-07-30 11:00:00,106.11,106.24,105.99,106.12,22494.0,90.9125,91.0239,90.8097,90.9211,22494.0
2019-07-30 11:30:00,106.13,106.28,106.01,106.27,27373.0,90.9296,91.0581,90.8268,91.0496,27373.0
2019-07-30 12:00:00,106.25,106.6,106.25,106.43,31990.0,91.0324,91.3323,91.0324,91.1867,31990.0
2019-07-30 12:30:00,106.45,106.52,106.16,106.2,35458.0,91.2038,91.2638,90.9553,90.9896,35458.0
2019-07-30 13:00:00,106.2,106.2,105.82,105.85,18296.0,90.9896,90.9896,90.664,90.6897,18296.0
2019-07-30 13:30:00,105.83,105.83,105.65,105.7,19973.0,90.6726,90.6726,90.5184,90.5612,19973.0
2019-07-30 14:00:00,105.75,105.87,105.66,105.73,20774.0,90.604,90.7069,90.5269,90.5869,20774.0
2019-07-30 14:30:00,105.76,105.81,105.66,105.67,18071.0,90.6126,90.6555,90.5269,90.5355,18071.0
2019-07-30 15:00:00,105.69,105.77,105.49,105.51,22876.0,90.5526,90.6212,90.3813,90.3984,22876.0
2019-07-30 15:30:00,105.51,105.86,105.45,105.86,76605.0,90.3984,90.6983,90.347,90.6983,76605.0
2019-07-31 09:30:00,106.09,109.18,105.97,108.39,40576.0,90.8954,93.5428,90.7925,92.8659,40576.0
2019-07-31 10:00:00,108.45,108.78,107.21,108.1,35922.0,92.9173,93.2001,91.8549,92.6175,35922.0
2019-07-31 10:30:00,108.02,108.35,107.57,107.91,27706.0,92.5489,92.8317,92.1634,92.4547,27706.0
2019-07-31 11:00:00,107.95,108.52,107.94,108.42,24364.0,92.489,92.9773,92.4804,92.8916,24364.0
2019-07-31 11:30:00,108.4,108.76,108.35,108.7,11918.0,92.8745,93.1829,92.8317,93.1315,11918.0
2019-07-31 12:00:00,108.68,108.75,108.04,108.04,20988.0,93.1144,93.1744,92.5661,92.5661,20988.0
2019-07-31 12:30:00,108.04,108.09,107.6,107.65,28396.0,92.5661,92.6089,92.1891,92.2319,28396.0
2019-07-31 13:00:00,107.64,107.64,106.86,106.95,46857.0,92.2234,92.2234,91.5551,91.6322,46857.0
2019-07-31 13:30:00,106.95,107.05,106.05,106.38,56951.0,91.6322,91.7179,90.8611,91.1438,56951.0
2019-07-31 14:00:00,106.58,106.6,105.49,105.69,49193.0,91.3152,91.3323,90.3813,90.5526,49193.0
2019-07-31 14:30:00,105.69,106.49,105.65,106.46,59789.0,90.5526,91.2381,90.5184,91.2124,59789.0
2019-07-31 15:00:00,106.42,107.7,106.32,107.7,68451.0,91.1781,92.2748,91.0924,92.2748,68451.0
2019-07-31 15:30:00,107.69,108.1,107.25,107.34,246474.0,92.2662,92.6175,91.8892,91.9663,246474.0
2019-08-01 09:30:00,107.17,107.25,106.28,107.06,31727.0,91.8207,91.8892,91.0581,91.7264,31727.0
2019-08-01 10:00:00,107.06,107.85,106.85,107.72,29388.0,91.7264,92.4033,91.5465,92.2919,29388.0
2019-08-01 10:30:00,107.81,108.05,107.46,107.91,20804.0,92.369,92.5746,92.0691,92.4547,20804.0
2019-08-01 11:00:00,107.86,108.09,107.61,108.08,23824.0,92.4118,92.6089,92.1977,92.6003,23824.0
2019-08-01 11:30:00,108.03,108.2,107.96,108.01,17719.0,92.5575,92.7031,92.4975,92.5404,17719.0
2019-08-01 12:00:00,108.01,108.04,107.78,107.8,16238.0,92.5404,92.5661,92.3433,92.3604,16238.0
2019-08-01 12:30:00,107.81,108.05,107.7,107.96,13292.0,92.369,92.5746,92.2748,92.4975,13292.0
2019-08-01 13:00:00,107.96,108.01,107.31,107.31,17077.0,92.4975,92.5404,91.9406,91.9406,17077.0
2019-08-01 13:30:00,107.27,107.58,106.71,106.78,21802.0,91.9063,92.1719,91.4266,91.4865,21802.0
2019-08-01 14:00:00,106.77,107.07,106.51,106.74,18940.0,91.478,91.735,91.2552,91.4523,18940.0
2019-08-01 14:30:00,106.76,106.88,106.49,106.67,17257.0,91.4694,91.5722,91.2381,91.3923,17257.0
2019-08-01 15:00:00,106.64,106.8,106.27,106.59,37859.0,91.3666,91.5037,91.0496,91.3237,37859.0
2019-08-01 15:30:00,106.52,106.64,106.11,106.32,124793.0,91.2638,91.3666,90.9125,91.0924,124793.0
2019-08-02 09:30:00,106.4,106.96,105.92,106.91,32824.0,91.161,91.6407,90.7497,91.5979,32824.0
2019-08-02 10:00:00,106.8,106.85,106.0,106.2,15269.0,91.5037,91.5465,90.8182,90.9896,15269.0
2019-08-02 10:30:00,106.13,106.14,105.81,105.88,15259.0,90.9296,90.9382,90.6555,90.7154,15259.0
2019-08-02 11:00:00,105.91,106.39,105.77,106.31,21222.0,90.7411,91.1524,90.6212,91.0838,21222.0
2019-08-02 11:30:00,106.33,106.62,106.28,106.58,18550.0,91.101,91.3494,91.0581,91.3152,18550.0
2019-08-02 12:00:00,106.61,106.8,106.6,106.8,15381.0,91.3409,91.5037,91.3323,91.5037,15381.0
2019-08-02 12:30:00,106.78,106.9,106.28,106.28,14346.0,91.4865,91.5893,91.0581,91.0581,14346.0
2019-08-02 13:00:00,106.28,106.32,105.96,106.01,23497.0,91.0581,91.0924,90.784,90.8268,23497.0
2019-08-02 13:30:00,106.01,106.06,105.83,105.87,19376.0,90.8268,90.8696,90.6726,90.7069,19376.0
2019-08-02 14:00:00,105.84,106.43,105.84,106.33,23849.0,90.6812,91.1867,90.6812,91.101,23849.0
2019-08-02 14:30:00,106.3,106.35,105.96,106.07,20190.0,91.0753,91.1181,90.784,90.8782,20190.0
2019-08-02 15:00:00,106.05,106.52,105.97,106.5,24351.0,90.8611,91.2638,90.7925,91.2466,24351.0
2019-08-02 15:30:00,106.51,106.88,105.84,106.27,95520.0,91.2552,91.5722,90.6812,91.0496,95520.0
2019-08-05 09:30:00,105.84,106.11,105.17,105.36,38297.0,90.6812,90.9125,90.1071,90.2699,38297.0
2019-08-05 10:00:00,105.18,105.61,104.97,105.3,23468.0,90.1157,90.4841,89.9358,90.2185,23468.0
2019-08-05 10:30:00,105.31,105.37,104.86,105.15,20700.0,90.2271,90.2785,89.8415,90.09,20700.0
2019-08-05 11:00:00,105.14,105.4,105.09,105.11,18615.0,90.0814,90.3042,90.0386,90.0557,18615.0
2019-08-05 11:30:00,105.08,105.33,104.87,105.1,15246.0,90.03,90.2442,89.8501,90.0471,15246.0
2019-08-05 12:00:00,105.04,105.08,104.68,104.74,18505.0,89.9957,90.03,89.6873,89.7387,18505.0
2019-08-05 12:30:00,104.77,104.87,104.42,104.47,17884.0,89.7644,89.8501,89.4645,89.5074,17884.0
2019-08-05 13:00:00,104.5,104.92,104.46,104.8,10483.0,89.5331,89.8929,89.4988,89.7901,10483.0
2019-08-05 13:30:00,104.75,105.1,104.57,104.57,18157.0,89.7473,90.0471,89.5931,89.5931,18157.0
2019-08-05 14:00:00,104.55,104.65,104.18,104.24,18286.0,89.5759,89.6616,89.2589,89.3103,18286.0
2019-08-05 14:30:00,104.2,104.33,103.83,103.91,37607.0,89.276,89.3874,88.959,89.0276,37607.0
2019-08-05 15:00:00,103.92,104.04,103.21,103.8,30556.0,89.0361,89.139,88.4278,88.9333,30556.0
2019-08-05 15:30:00,103.75,104.44,103.68,103.78,142501.0,88.8905,89.4817,88.8305,88.9162,142501.0
2019-08-06 09:30:00,104.39,105.35,103.68,104.8,58419.0,89.4388,90.2613,88.8305,89.7901,58419.0
2019-08-06 10:00:00,104.91,105.28,104.72,104.91,51478.0,89.8844,90.2014,89.7216,89.8844,51478.0
2019-08-06 10:30:00,104.91,105.52,104.86,105.11,36963.0,89.8844,90.407,89.8415,90.0557,36963.0
2019-08-06 11:00:00,105.12,105.3,104.89,105.2,37512.0,90.0643,90.2185,89.8672,90.1328,37512.0
2019-08-06 11:30:00,105.23,105.52,104.95,105.47,15202.0,90.1585,90.407,89.9186,90.3642,15202.0
2019-08-06 12:00:00,105.46,105.58,105.3,105.31,17528.0,90.3556,90.4584,90.2185,90.2271,17528.0
2019-08-06 12:30:00,105.25,105.55,105.24,105.5,12268.0,90.1757,90.4327,90.1671,90.3899,12268.0
2019-08-06 13:00:00,105.53,105.94,105.53,105.89,15559.0,90.4156,90.7668,90.4156,90.724,15559.0
2019-08-06 13:30:00,105.89,106.21,105.81,106.16,10904.0,90.724,90.9982,90.6555,90.9553,10904.0
2019-08-06 14:00:00,106.15,106.62,106.0,106.62,17331.0,90.9468,91.3494,90.8182,91.3494,17331.0
2019-08-06 14:30:00,106.61,106.84,106.51,106.55,16020.0,91.3409,91.5379,91.2552,91.2895,16020.0
2019-08-06 15:00:00,106.6,106.94,106.58,106.67,21075.0,91.3323,91.6236,91.3152,91.3923,21075.0
2019-08-06 15:30:00,106.66,107.05,106.46,106.99,99953.0,91.3837,91.7179,91.2124,91.6665,99953.0
2019-08-07 09:30:00,105.95,106.07,104.75,105.73,28624.0,90.7754,90.8782,89.7473,90.5869,28624.0
2019-08-07 10:00:00,105.69,106.15,105.49,105.94,17371.0,90.5526,90.9468,90.3813,90.7668,17371.0
2019-08-07 10:30:00,106.03,106.68,105.96,106.68,17709.0,90.8439,91.4009,90.784,91.4009,17709.0
2019-08-07 11:00:00,106.52,106.86,106.23,106.39,17821.0,91.2638,91.5551,91.0153,91.1524,17821.0
2019-08-07 11:30:00,106.42,106.73,106.25,106.65,28917.0,91.1781,91.4437,91.0324,91.3751,28917.0
2019-08-07 12:00:00,106.67,106.96,106.36,106.94,21810.0,91.3923,91.6407,91.1267,91.6236,21810.0
2019-08-07 12:30:00,106.91,107.44,106.87,107.4,16673.0,91.5979,92.052,91.5636,92.0177,16673.0
2019-08-07 13:00:00,107.45,107.6,107.37,107.39,11937.0,92.0606,92.1891,91.992,92.0092,11937.0
2019-08-07 13:30:00,107.45,107.91,107.45,107.68,12508.0,92.0606,92.4547,92.0606,92.2576,12508.0
2019-08-07 14:00:00,107.68,108.18,107.64,107.98,24313.0,92.2576,92.686,92.2234,92.5147,24313.0
2019-08-07 14:30:00,108.01,108.1,107.81,107.88,22092.0,92.5404,92.6175,92.369,92.429,22092.0
2019-08-07 15:00:00,108.06,108.06,107.64,107.96,18264.0,92.5832,92.5832,92.2234,92.4975,18264.0
2019-08-07 15:30:00,107.98,108.27,107.24,107.36,159200.0,92.5147,92.7631,91.8806,91.9835,159200.0
2019-08-08 09:30:00,107.92,108.63,107.7,108.41,18309.0,92.4633,93.0716,92.2748,92.8831,18309.0
2019-08-08 10:00:00,108.51,108.78,108.3,108.47,19515.0,92.9688,93.2001,92.7888,92.9345,19515.0
2019-08-08 10:30:00,108.52,108.68,108.31,108.61,31133.0,92.9773,93.1144,92.7974,93.0544,31133.0
2019-08-08 11:00:00,108.62,109.11,108.49,109.1,18740.0,93.063,93.4828,92.9516,93.4742,18740.0
2019-08-08 11:30:00,109.11,109.42,109.02,109.38,12761.0,93.4828,93.7484,93.4057,93.7141,12761.0
2019-08-08 12:00:00,109.41,109.68,109.32,109.64,7266.0,93.7398,93.9712,93.6627,93.9369,7266.0
2019-08-08 12:30:00,109.64,109.85,109.57,109.85,10181.0,93.9369,94.1168,93.8769,94.1168,10181.0
2019-08-08 13:00:00,109.88,109.89,109.33,109.33,14979.0,94.1425,94.1511,93.6713,93.6713,14979.0
2019-08-08 13:30:00,109.36,109.44,109.18,109.25,11027.0,93.697,93.7656,93.5428,93.6028,11027.0
2019-08-08 14:00:00,109.23,109.26,109.09,109.19,9447.0,93.5856,93.6113,93.4657,93.5514,9447.0
2019-08-08 14:30:00,109.28,109.51,109.19,109.45,10510.0,93.6285,93.8255,93.5514,93.7741,10510.0
2019-08-08 15:00:00,109.47,109.69,109.47,109.54,18685.0,93.7913,93.9797,93.7913,93.8512,18685.0
2019-08-08 15:30:00,109.57,109.8,109.51,109.74,44758.0,93.8769,94.074,93.8255,94.0226,44758.0
2019-08-09 09:30:00,109.81,110.46,109.75,110.21,28489.0,94.0826,94.6395,94.0312,94.4253,28489.0
2019-08-09 10:00:00,110.21,110.33,109.68,109.69,9498.0,94.4253,94.5281,93.9712,93.9797,9498.0
2019-08-09 10:30:00,109.74,109.91,109.52,109.9,7277.0,94.0226,94.1682,93.8341,94.1597,7277.0
2019-08-09 11:00:00,109.95,109.95,109.23,109.23,6500.0,94.2025,94.2025,93.5856,93.5856,6500.0
2019-08-09 11:30:00,109.29,109.39,109.09,109.11,16649.0,93.637,93.7227,93.4657,93.4828,16649.0
2019-08-09 12:00:00,109.15,109.19,108.76,108.84,8297.0,93.5171,93.5514,93.1829,93.2515,8297.0
2019-08-09 12:30:00,108.87,109.52,108.85,109.42,6300.0,93.2772,93.8341,93.2601,93.7484,6300.0
2019-08-09 13:00:00,109.32,109.74,109.19,109.74,7688.0,93.6627,94.0226,93.5514,94.0226,7688.0
2019-08-09 13:30:00,109.73,109.85,109.63,109.66,3783.0,94.014,94.1168,93.9283,93.954,3783.0
2019-08-09 14:00:00,109.66,109.92,109.61,109.9,5030.0,93.954,94.1768,93.9112,94.1597,5030.0
2019-08-09 14:30:00,109.93,110.04,109.7,109.95,17382.0,94.1854,94.2796,93.9883,94.2025,17382.0
2019-08-09 15:00:00,109.87,110.19,109.86,109.94,10302.0,94.134,94.4081,94.1254,94.1939,10302.0
2019-08-09 15:30:00,109.96,110.25,109.92,109.95,57157.0,94.2111,94.4595,94.1768,94.2025,57157.0
2019-08-12 09:30:00,109.34,109.97,109.32,109.78,17431.0,93.6799,94.2196,93.6627,94.0569,17431.0
2019-08-12 10:00:00,109.79,110.61,109.76,110.53,22248.0,94.0654,94.768,94.0397,94.6994,22248.0
2019-08-12 10:30:00,110.54,110.7,110.32,110.47,18879.0,94.708,94.8451,94.5195,94.648,18879.0
2019-08-12 11:00:00,110.47,110.47,109.94,110.19,9943.0,94.648,94.648,94.1939,94.4081,9943.0
2019-08-12 11:30:00,110.17,110.3,109.81,110.24,11362.0,94.391,94.5024,94.0826,94.451,11362.0
2019-08-12 12:00:00,110.13,110.24,109.99,110.24,9645.0,94.3567,94.451,94.2368,94.451,9645.0
2019-08-12 12:30:00,110.24,110.35,109.73,109.81,11182.0,94.451,94.5452,94.014,94.0826,11182.0
2019-08-12 13:00:00,109.8,109.81,109.42,109.59,9305.0,94.074,94.0826,93.7484,93.8941,9305.0
2019-08-12 13:30:00,109.58,109.58,108.95,109.03,8795.0,93.8855,93.8855,93.3457,93.4143,8795.0
2019-08-12 14:00:00,109.11,109.18,108.77,108.77,4747.0,93.4828,93.5428,93.1915,93.1915,4747.0
2019-08-12 14:30:00,108.78,108.91,108.44,108.5,10835.0,93.2001,93.3115,92.9088,92.9602,10835.0
2019-08-12 15:00:00,108.62,108.84,108.58,108.79,20272.0,93.063,93.2515,93.0287,93.2086,20272.0
2019-08-12 15:30:00,108.78,108.87,108.53,108.62,83208.0,93.2001,93.2772,92.9859,93.063,83208.0
2019-08-13 09:30:00,108.24,109.87,107.78,109.87,24437.0,92.7374,94.134,92.3433,94.134,24437.0
2019-08-13 10:00:00,109.88,109.88,109.15,109.78,12983.0,94.1425,94.1425,93.5171,94.0569,12983.0
2019-08-13 10:30:00,109.76,109.83,109.21,109.33,9673.0,94.0397,94.0997,93.5685,93.6713,9673.0
2019-08-13 11:00:00,109.33,109.62,109.08,109.27,14072.0,93.6713,93.9198,93.4571,93.6199,14072.0
2019-08-13 11:30:00,109.18,110.17,109.17,110.17,14190.0,93.5428,94.391,93.5342,94.391,14190.0
2019-08-13 12:00:00,110.14,110.6,110.14,110.41,19201.0,94.3653,94.7594,94.3653,94.5966,19201.0
2019-08-13 12:30:00,110.42,110.56,110.31,110.34,6252.0,94.6052,94.7251,94.5109,94.5367,6252.0
2019-08-13 13:00:00,110.34,110.52,110.03,110.18,6155.0,94.5367,94.6909,94.271,94.3996,6155.0
2019-08-13 13:30:00,110.27,110.48,110.19,110.41,5688.0,94.4767,94.6566,94.4081,94.5966,5688.0
2019-08-13 14:00:00,110.43,110.66,110.39,110.66,10568.0,94.6138,94.8108,94.5795,94.8108,10568.0
2019-08-13 14:30:00,110.62,110.75,110.44,110.65,22628.0,94.7765,94.8879,94.6223,94.8023,22628.0
2019-08-13 15:00:00,110.62,110.72,110.46,110.5,11887.0,94.7765,94.8622,94.6395,94.6737,11887.0
2019-08-13 15:30:00,110.46,110.87,110.33,110.75,101305.0,94.6395,94.9907,94.5281,94.8879,101305.0
2019-08-14 09:30:00,109.83,110.33,109.18,109.67,22161.0,94.0997,94.5281,93.5428,93.9626,22161.0
2019-08-14 10:00:00,109.62,109.68,109.31,109.39,17734.0,93.9198,93.9712,93.6542,93.7227,17734.0
2019-08-14 10:30:00,109.32,109.44,108.43,108.52,11845.0,93.6627,93.7656,92.9002,92.9773,11845.0
2019-08-14 11:00:00,108.56,108.57,108.11,108.22,14912.0,93.0116,93.0202,92.626,92.7203,14912.0
2019-08-14 11:30:00,108.32,108.54,107.95,108.18,25386.0,92.806,92.9945,92.489,92.686,25386.0
2019-08-14 12:00:00,108.19,108.19,107.49,107.74,29756.0,92.6946,92.6946,92.0948,92.309,29756.0
2019-08-14 12:30:00,107.71,107.81,107.07,107.2,16576.0,92.2833,92.369,91.735,91.8464,16576.0
2019-08-14 13:00:00,107.17,107.48,106.93,107.43,18063.0,91.8207,92.0863,91.615,92.0434,18063.0
2019-08-14 13:30:00,107.38,107.96,107.38,107.65,9279.0,92.0006,92.4975,92.0006,92.2319,9279.0
2019-08-14 14:00:00,107.68,107.96,107.56,107.56,11641.0,92.2576,92.4975,92.1548,92.1548,11641.0
2019-08-14 14:30:00,107.55,107.57,107.13,107.31,17514.0,92.1462,92.1634,91.7864,91.9406,17514.0
2019-08-14 15:00:00,107.24,107.69,106.9,107.37,24298.0,91.8806,92.2662,91.5893,91.992,24298.0
2019-08-14 15:30:00,107.29,107.46,106.85,106.86,80605.0,91.9235,92.0691,91.5465,91.5551,80605.0
2019-08-15 09:30:00,107.18,107.96,107.03,107.94,16943.0,91.8292,92.4975,91.7007,92.4804,16943.0
2019-08-15 10:00:00,107.89,107.97,107.61,107.69,11041.0,92.4375,92.5061,92.1977,92.2662,11041.0
2019-08-15 10:30:00,107.69,108.33,107.5,108.24,18821.0,92.2662,92.8145,92.1034,92.7374,18821.0
2019-08-15 11:00:00,108.16,108.16,107.78,108.14,14366.0,92.6689,92.6689,92.3433,92.6517,14366.0
2019-08-15 11:30:00,108.15,108.36,108.06,108.31,14116.0,92.6603,92.8402,92.5832,92.7974,14116.0
2019-08-15 12:00:00,108.34,108.51,108.28,108.29,14592.0,92.8231,92.9688,92.7717,92.7803,14592.0
2019-08-15 12:30:00,108.34,108.43,108.22,108.3,10892.0,92.8231,92.9002,92.7203,92.7888,10892.0
2019-08-15 13:00:00,108.32,108.69,108.31,108.41,14125.0,92.806,93.123,92.7974,92.8831,14125.0
2019-08-15 13:30:00,108.38,108.45,107.67,107.85,16344.0,92.8574,92.9173,92.2491,92.4033,16344.0
2019-08-15 14:00:00,107.76,108.76,107.74,108.64,19303.0,92.3262,93.1829,92.309,93.0801,19303.0
2019-08-15 14:30:00,108.63,108.63,108.33,108.56,18051.0,93.0716,93.0716,92.8145,93.0116,18051.0
2019-08-15 15:00:00,108.59,108.9,108.44,108.5,20189.0,93.0373,93.3029,92.9088,92.9602,20189.0
2019-08-15 15:30:00,108.5,108.89,108.45,108.58,45447.0,92.9602,93.2943,92.9173,93.0287,45447.0
2019-08-16 09:30:00,109.18,109.27,108.59,108.63,46190.0,93.5428,93.6199,93.0373,93.0716,46190.0
2019-08-16 10:00:00,108.71,109.14,108.71,108.73,6829.0,93.1401,93.5085,93.1401,93.1572,6829.0
2019-08-16 10:30:00,108.88,109.74,108.86,109.72,21804.0,93.2858,94.0226,93.2686,94.0054,21804.0
2019-08-16 11:00:00,109.76,110.04,109.6,109.63,28928.0,94.0397,94.2796,93.9026,93.9283,28928.0
2019-08-16 11:30:00,109.59,109.93,109.5,109.85,13222.0,93.8941,94.1854,93.817,94.1168,13222.0
2019-08-16 12:00:00,109.71,109.79,109.5,109.79,7622.0,93.9969,94.0654,93.817,94.0654,7622.0
2019-08-16 12:30:00,109.7,109.77,109.58,109.64,5106.0,93.9883,94.0483,93.8855,93.9369,5106.0
2019-08-16 13:00:00,109.65,109.89,109.65,109.78,5463.0,93.9455,94.1511,93.9455,94.0569,5463.0
2019-08-16 13:30:00,109.77,109.78,109.62,109.78,9033.0,94.0483,94.0569,93.9198,94.0569,9033.0
2019-08-16 14:00:00,109.78,109.96,109.71,109.8,7067.0,94.0569,94.2111,93.9969,94.074,7067.0
2019-08-16 14:30:00,109.75,109.9,109.65,109.89,10190.0,94.0312,94.1597,93.9455,94.1511,10190.0
2019-08-16 15:00:00,109.88,110.07,109.77,109.77,13901.0,94.1425,94.3053,94.0483,94.0483,13901.0
2019-08-16 15:30:00,109.76,110.12,109.64,109.65,101259.0,94.0397,94.3482,93.9369,93.9455,101259.0
2019-08-19 09:30:00,111.04,111.04,109.93,110.35,34742.0,95.1364,95.1364,94.1854,94.5452,34742.0
2019-08-19 10:00:00,110.3,110.38,110.12,110.36,15115.0,94.5024,94.5709,94.3482,94.5538,15115.0
2019-08-19 10:30:00,110.38,110.38,110.13,110.25,11123.0,94.5709,94.5709,94.3567,94.4595,11123.0
2019-08-19 11:00:00,110.3,110.36,109.96,110.23,22857.0,94.5024,94.5538,94.2111,94.4424,22857.0
2019-08-19 11:30:00,110.23,110.35,110.1,110.24,15604.0,94.4424,94.5452,94.331,94.451,15604.0
2019-08-19 12:00:00,110.24,110.43,110.14,110.36,15434.0,94.451,94.6138,94.3653,94.5538,15434.0
2019-08-19 12:30:00,110.34,110.39,110.21,110.39,12211.0,94.5367,94.5795,94.4253,94.5795,12211.0
2019-08-19 13:00:00,110.38,110.45,110.22,110.36,11825.0,94.5709,94.6309,94.4338,94.5538,11825.0
2019-08-19 13:30:00,110.32,110.45,110.2,110.26,16111.0,94.5195,94.6309,94.4167,94.4681,16111.0
2019-08-19 14:00:00,110.23,110.35,110.16,110.34,14180.0,94.4424,94.5452,94.3824,94.5367,14180.0
2019-08-19 14:30:00,110.31,110.78,110.29,110.75,15841.0,94.5109,94.9136,94.4938,94.8879,15841.0
2019-08-19 15:00:00,110.75,110.79,110.54,110.63,15583.0,94.8879,94.9222,94.708,94.7851,15583.0
2019-08-19 15:30:00,110.61,110.81,110.52,110.55,42123.0,94.768,94.9393,94.6909,94.7166,42123.0
2019-08-20 09:30:00,110.33,111.0,109.64,109.95,13668.0,94.5281,95.1021,93.9369,94.2025,13668.0
2019-08-20 10:00:00,109.81,110.24,109.77,110.23,12765.0,94.0826,94.451,94.0483,94.4424,12765.0
2019-08-20 10:30:00,110.2,110.5,110.14,110.45,6984.0,94.4167,94.6737,94.3653,94.6309,6984.0
2019-08-20 11:00:00,110.52,110.59,110.37,110.37,9824.0,94.6909,94.7508,94.5624,94.5624,9824.0
2019-08-20 11:30:00,110.35,110.38,110.15,110.18,12232.0,94.5452,94.5709,94.3739,94.3996,12232.0
2019-08-20 12:00:00,110.22,110.45,110.2,110.32,6123.0,94.4338,94.6309,94.4167,94.5195,6123.0
2019-08-20 12:30:00,110.33,110.41,110.22,110.41,10667.0,94.5281,94.5966,94.4338,94.5966,10667.0
2019-08-20 13:00:00,110.38,110.52,110.19,110.19,6925.0,94.5709,94.6909,94.4081,94.4081,6925.0
2019-08-20 13:30:00,110.22,110.25,109.76,109.8,10774.0,94.4338,94.4595,94.0397,94.074,10774.0
2019-08-20 14:00:00,109.81,109.83,109.6,109.69,15752.0,94.0826,94.0997,93.9026,93.9797,15752.0
2019-08-20 14:30:00,109.68,109.87,109.6,109.79,5949.0,93.9712,94.134,93.9026,94.0654,5949.0
2019-08-20 15:00:00,109.72,109.73,109.58,109.73,6769.0,94.0054,94.014,93.8855,94.014,6769.0
2019-08-20 15:30:00,109.77,109.77,109.39,109.43,25813.0,94.0483,94.0483,93.7227,93.757,25813.0
2019-08-21 09:30:00,110.36,110.36,109.63,109.75,18994.0,94.5538,94.5538,93.9283,94.0312,18994.0
2019-08-21 10:00:00,109.81,109.94,109.52,109.63,14465.0,94.0826,94.1939,93.8341,93.9283,14465.0
2019-08-21 10:30:00,109.68,110.23,109.65,110.1,16349.0,93.9712,94.4424,93.9455,94.331,16349.0
2019-08-21 11:00:00,110.12,110.17,109.92,110.1,9323.0,94.3482,94.391,94.1768,94.331,9323.0
2019-08-21 11:30:00,110.09,110.23,109.95,110.09,8441.0,94.3225,94.4424,94.2025,94.3225,8441.0
2019-08-21 12:00:00,110.11,110.22,110.06,110.09,6967.0,94.3396,94.4338,94.2968,94.3225,6967.0
2019-08-21 12:30:00,110.06,110.32,109.97,110.28,6321.0,94.2968,94.5195,94.2196,94.4852,6321.0
2019-08-21 13:00:00,110.26,110.39,110.24,110.33,5180.0,94.4681,94.5795,94.451,94.5281,5180.0
2019-08-21 13:30:00,110.34,110.34,110.21,110.28,4456.0,94.5367,94.5367,94.4253,94.4852,4456.0
2019-08-21 14:00:00,110.21,110.26,110.0,110.26,6969.0,94.4253,94.4681,94.2453,94.4681,6969.0
2019-08-21 14:30:00,110.28,110.28,110.05,110.13,11082.0,94.4852,94.4852,94.2882,94.3567,11082.0
2019-08-21 15:00:00,110.16,110.32,110.11,110.31,13031.0,94.3824,94.5195,94.3396,94.5109,13031.0
2019-08-21 15:30:00,110.32,110.55,110.31,110.47,32111.0,94.5195,94.7166,94.5109,94.648,32111.0
2019-08-22 09:30:00,110.5,111.15,110.5,110.74,15198.0,94.6737,95.2306,94.6737,94.8794,15198.0
2019-08-22 10:00:00,110.68,110.73,110.51,110.57,7395.0,94.828,94.8708,94.6823,94.7337,7395.0
2019-08-22 10:30:00,110.51,110.51,109.84,109.84,5351.0,94.6823,94.6823,94.1083,94.1083,5351.0
2019-08-22 11:00:00,109.87,110.25,109.84,110.24,11822.0,94.134,94.4595,94.1083,94.451,11822.0
2019-08-22 11:30:00,110.22,110.38,110.22,110.32,10256.0,94.4338,94.5709,94.4338,94.5195,10256.0
2019-08-22 12:00:00,110.32,110.53,110.29,110.44,10005.0,94.5195,94.6994,94.4938,94.6223,10005.0
2019-08-22 12:30:00,110.51,110.61,110.42,110.42,8865.0,94.6823,94.768,94.6052,94.6052,8865.0
2019-08-22 13:00:00,110.46,110.85,110.46,110.84,7882.0,94.6395,94.9736,94.6395,94.965,7882.0
2019-08-22 13:30:00,110.85,110.9,110.71,110.9,7294.0,94.9736,95.0164,94.8537,95.0164,7294.0
2019-08-22 14:00:00,110.91,111.0,110.86,110.91,10045.0,95.025,95.1021,94.9822,95.025,10045.0
2019-08-22 14:30:00,110.87,111.07,110.86,111.01,9535.0,94.9907,95.1621,94.9822,95.1107,9535.0
2019-08-22 15:00:00,111.04,111.04,110.93,111.03,20379.0,95.1364,95.1364,95.0421,95.1278,20379.0
2019-08-22 15:30:00,111.05,111.32,110.98,111.02,53336.0,95.145,95.3763,95.085,95.1193,53336.0
2019-08-23 09:30:00,110.73,111.19,110.66,111.11,11744.0,94.8708,95.2649,94.8108,95.1964,11744.0
2019-08-23 10:00:00,111.0,111.54,111.0,111.41,13444.0,95.1021,95.5648,95.1021,95.4534,13444.0
2019-08-23 10:30:00,111.44,111.7,111.3,111.41,12587.0,95.4791,95.7019,95.3592,95.4534,12587.0
2019-08-23 11:00:00,111.02,111.08,109.84,110.09,18912.0,95.1193,95.1707,94.1083,94.3225,18912.0
2019-08-23 11:30:00,110.22,110.23,109.87,109.95,13551.0,94.4338,94.4424,94.134,94.2025,13551.0
2019-08-23 12:00:00,109.91,109.92,109.54,109.57,7874.0,94.1682,94.1768,93.8512,93.8769,7874.0
2019-08-23 12:30:00,109.57,109.93,109.56,109.68,6580.0,93.8769,94.1854,93.8684,93.9712,6580.0
2019-08-23 13:00:00,109.58,109.71,109.33,109.43,7289.0,93.8855,93.9969,93.6713,93.757,7289.0
2019-08-23 13:30:00,109.42,109.76,109.35,109.7,7467.0,93.7484,94.0397,93.6884,93.9883,7467.0
2019-08-23 14:00:00,109.77,109.77,109.49,109.55,8689.0,94.0483,94.0483,93.8084,93.8598,8689.0
2019-08-23 14:30:00,109.59,109.64,109.12,109.27,10105.0,93.8941,93.9369,93.4914,93.6199,10105.0
2019-08-23 15:00:00,109.23,109.29,108.84,108.93,16155.0,93.5856,93.637,93.2515,93.3286,16155.0
2019-08-23 15:30:00,108.89,108.91,107.48,108.26,86450.0,93.2943,93.3115,92.0863,92.7546,86450.0
2019-08-26 09:30:00,109.35,109.72,108.66,109.23,22540.0,93.6884,94.0054,93.0973,93.5856,22540.0
2019-08-26 10:00:00,109.15,109.15,108.42,108.8,9943.0,93.5171,93.5171,92.8916,93.2172,9943.0
2019-08-26 10:30:00,108.86,109.16,108.63,109.03,11878.0,93.2686,93.5257,93.0716,93.4143,11878.0
2019-08-26 11:00:00,109.09,109.44,109.09,109.37,17511.0,93.4657,93.7656,93.4657,93.7056,17511.0
2019-08-26 11:30:00,109.37,109.39,109.16,109.32,14346.0,93.7056,93.7227,93.5257,93.6627,14346.0
2019-08-26 12:00:00,109.34,109.81,109.34,109.69,9410.0,93.6799,94.0826,93.6799,93.9797,9410.0
2019-08-26 12:30:00,109.69,109.88,109.62,109.77,8979.0,93.9797,94.1425,93.9198,94.0483,8979.0
2019-08-26 13:00:00,109.81,109.88,109.63,109.63,6023.0,94.0826,94.1425,93.9283,93.9283,6023.0
2019-08-26 13:30:00,109.63,109.75,109.51,109.65,7845.0,93.9283,94.0312,93.8255,93.9455,7845.0
2019-08-26 14:00:00,109.58,109.58,109.38,109.46,7635.0,93.8855,93.8855,93.7141,93.7827,7635.0
2019-08-26 14:30:00,109.45,109.8,109.45,109.8,7308.0,93.7741,94.074,93.7741,94.074,7308.0
2019-08-26 15:00:00,109.92,109.97,109.7,109.9,9154.0,94.1768,94.2196,93.9883,94.1597,9154.0
2019-08-26 15:30:00,109.87,110.34,109.77,110.34,55356.0,94.134,94.5367,94.0483,94.5367,55356.0
2019-08-27 09:30:00,110.8,111.12,110.43,110.79,18067.0,94.9308,95.2049,94.6138,94.9222,18067.0
2019-08-27 10:00:00,110.83,111.02,110.57,110.58,6201.0,94.9565,95.1193,94.7337,94.7423,6201.0
2019-08-27 10:30:00,110.5,110.81,110.49,110.54,7613.0,94.6737,94.9393,94.6652,94.708,7613.0
2019-08-27 11:00:00,110.54,110.61,110.26,110.44,11874.0,94.708,94.768,94.4681,94.6223,11874.0
2019-08-27 11:30:00,110.43,110.63,110.36,110.41,7069.0,94.6138,94.7851,94.5538,94.5966,7069.0
2019-08-27 12:00:00,110.49,110.55,110.19,110.23,7540.0,94.6652,94.7166,94.4081,94.4424,7540.0
2019-08-27 12:30:00,110.26,110.26,109.84,109.91,8565.0,94.4681,94.4681,94.1083,94.1682,8565.0
2019-08-27 13:00:00,109.91,110.15,109.9,110.13,9225.0,94.1682,94.3739,94.1597,94.3567,9225.0
2019-08-27 13:30:00,110.11,110.43,110.07,110.4,10513.0,94.3396,94.6138,94.3053,94.5881,10513.0
2019-08-27 14:00:00,110.4,110.49,110.2,110.23,7985.0,94.5881,94.6652,94.4167,94.4424,7985.0
2019-08-27 14:30:00,110.23,110.44,110.14,110.4,9888.0,94.4424,94.6223,94.3653,94.5881,9888.0
2019-08-27 15:00:00,110.4,110.59,110.3,110.35,13902.0,94.5881,94.7508,94.5024,94.5452,13902.0
2019-08-27 15:30:00,110.31,110.67,110.26,110.38,50597.0,94.5109,94.8194,94.4681,94.5709,50597.0
2019-08-28 09:30:00,109.84,110.52,109.18,110.48,19638.0,94.1083,94.6909,93.5428,94.6566,19638.0
2019-08-28 10:00:00,110.39,110.85,110.39,110.75,14981.0,94.5795,94.9736,94.5795,94.8879,14981.0
2019-08-28 10:30:00,110.76,111.05,110.63,110.95,15342.0,94.8965,95.145,94.7851,95.0593,15342.0
2019-08-28 11:00:00,110.95,111.16,110.66,111.03,12754.0,95.0593,95.2392,94.8108,95.1278,12754.0
2019-08-28 11:30:00,111.04,111.15,110.88,110.98,6536.0,95.1364,95.2306,94.9993,95.085,6536.0
2019-08-28 12:00:00,110.93,110.97,110.76,110.85,9326.0,95.0421,95.0764,94.8965,94.9736,9326.0
2019-08-28 12:30:00,110.83,110.9,110.6,110.75,8438.0,94.9565,95.0164,94.7594,94.8879,8438.0
2019-08-28 13:00:00,110.71,110.71,110.25,110.38,8458.0,94.8537,94.8537,94.4595,94.5709,8458.0
2019-08-28 13:30:00,110.33,110.39,110.16,110.16,9549.0,94.5281,94.5795,94.3824,94.3824,9549.0
2019-08-28 14:00:00,110.15,110.42,110.13,110.39,12479.0,94.3739,94.6052,94.3567,94.5795,12479.0
2019-08-28 14:30:00,110.39,110.68,110.36,110.65,18550.0,94.5795,94.828,94.5538,94.8023,18550.0
2019-08-28 15:00:00,110.67,110.85,110.61,110.68,25918.0,94.8194,94.9736,94.768,94.828,25918.0
2019-08-28 15:30:00,110.67,111.33,110.6,111.13,99374.0,94.8194,95.3849,94.7594,95.2135,99374.0
2019-08-29 09:30:00,112.07,112.3,111.29,112.21,17900.0,96.0189,96.2159,95.3506,96.1388,17900.0
2019-08-29 10:00:00,112.23,112.23,111.63,111.69,10085.0,96.156,96.156,95.6419,95.6933,10085.0
2019-08-29 10:30:00,111.73,111.8,111.16,111.68,5349.0,95.7276,95.7875,95.2392,95.6847,5349.0
2019-08-29 11:00:00,111.54,111.68,111.43,111.67,13347.0,95.5648,95.6847,95.4705,95.6762,13347.0
2019-08-29 11:30:00,111.67,112.03,111.61,111.98,7447.0,95.6762,95.9846,95.6248,95.9418,7447.0
2019-08-29 12:00:00,111.93,112.13,111.83,112.07,7106.0,95.8989,96.0703,95.8132,96.0189,7106.0
2019-08-29 12:30:00,112.06,112.37,112.04,112.31,46470.0,96.0103,96.2759,95.9932,96.2245,46470.0
2019-08-29 13:00:00,112.31,112.61,112.31,112.5,15820.0,96.2245,96.4815,96.2245,96.3873,15820.0
2019-08-29 13:30:00,112.48,112.79,112.41,112.75,10129.0,96.3702,96.6358,96.3102,96.6015,10129.0
2019-08-29 14:00:00,112.8,112.89,112.51,112.56,14258.0,96.6443,96.7214,96.3959,96.4387,14258.0
2019-08-29 14:30:00,112.62,112.67,112.44,112.5,16130.0,96.4901,96.5329,96.3359,96.3873,16130.0
2019-08-29 15:00:00,112.46,112.66,112.42,112.56,16133.0,96.353,96.5244,96.3187,96.4387,16133.0
2019-08-29 15:30:00,112.56,112.94,112.55,112.68,93066.0,96.4387,96.7643,96.4301,96.5415,93066.0
2019-08-30 09:30:00,113.13,113.69,112.49,112.97,21930.0,96.9271,97.4068,96.3787,96.79,21930.0
2019-08-30 10:00:00,112.97,113.3,112.7,113.0,10690.0,96.79,97.0727,96.5586,96.8157,10690.0
2019-08-30 10:30:00,112.98,113.04,112.52,112.52,17540.0,96.7985,96.8499,96.4044,96.4044,17540.0
2019-08-30 11:00:00,112.52,112.55,111.96,112.12,13876.0,96.4044,96.4301,95.9246,96.0617,13876.0
2019-08-30 11:30:00,112.17,112.67,112.1,112.51,10574.0,96.1046,96.5329,96.0446,96.3959,10574.0
2019-08-30 12:00:00,112.5,112.65,112.5,112.63,4100.0,96.3873,96.5158,96.3873,96.4987,4100.0
2019-08-30 12:30:00,112.67,112.83,112.63,112.71,7651.0,96.5329,96.67,96.4987,96.5672,7651.0
2019-08-30 13:00:00,112.8,112.81,112.45,112.51,5949.0,96.6443,96.6529,96.3444,96.3959,5949.0
2019-08-30 13:30:00,112.51,112.62,112.38,112.52,5553.0,96.3959,96.4901,96.2845,96.4044,5553.0
2019-08-30 14:00:00,112.52,112.73,112.51,112.63,6617.0,96.4044,96.5843,96.3959,96.4987,6617.0
2019-08-30 14:30:00,112.65,112.65,112.37,112.43,5252.0,96.5158,96.5158,96.2759,96.3273,5252.0
2019-08-30 15:00:00,112.44,112.47,112.21,112.47,9154.0,96.3359,96.3616,96.1388,96.3616,9154.0
2019-08-30 15:30:00,112.53,112.72,112.33,112.46,35273.0,96.413,96.5758,96.2416,96.353,35273.0
2019-09-03 09:30:00,112.5,112.8,112.16,112.78,37294.0,96.3873,96.6443,96.096,96.6272,37294.0
2019-09-03 10:00:00,112.79,112.86,112.29,112.81,19349.0,96.6358,96.6957,96.2074,96.6529,19349.0
2019-09-03 10:30:00,112.87,113.06,112.65,113.03,13596.0,96.7043,96.8671,96.5158,96.8414,13596.0
2019-09-03 11:00:00,113.02,113.15,112.85,113.0,19411.0,96.8328,96.9442,96.6872,96.8157,19411.0
2019-09-03 11:30:00,113.06,113.27,112.81,113.01,9050.0,96.8671,97.047,96.6529,96.8242,9050.0
2019-09-03 12:00:00,113.0,113.05,112.78,112.83,8264.0,96.8157,96.8585,96.6272,96.67,8264.0
2019-09-03 12:30:00,112.86,113.13,112.81,112.85,6557.0,96.6957,96.9271,96.6529,96.6872,6557.0
2019-09-03 13:00:00,112.88,112.92,112.73,112.88,8495.0,96.7129,96.7471,96.5843,96.7129,8495.0
2019-09-03 13:30:00,112.89,112.9,112.55,112.59,8541.0,96.7214,96.73,96.4301,96.4644,8541.0
2019-09-03 14:00:00,112.7,112.72,112.4,112.43,10800.0,96.5586,96.5758,96.3016,96.3273,10800.0
2019-09-03 14:30:00,112.47,112.55,112.35,112.43,10971.0,96.3616,96.4301,96.2588,96.3273,10971.0
2019-09-03 15:00:00,112.46,112.6,112.35,112.47,13255.0,96.353,96.473,96.2588,96.3616,13255.0
2019-09-03 15:30:00,112.48,112.84,112.31,112.67,96601.0,96.3702,96.6786,96.2245,96.5329,96601.0
2019-09-04 09:30:00,113.39,113.39,112.8,112.87,16431.0,97.1498,97.1498,96.6443,96.7043,16431.0
2019-09-04 10:00:00,112.89,112.96,112.5,112.89,7621.0,96.7214,96.7814,96.3873,96.7214,7621.0
2019-09-04 10:30:00,112.87,113.15,112.81,113.15,11199.0,96.7043,96.9442,96.6529,96.9442,11199.0
2019-09-04 11:00:00,113.15,113.54,113.04,113.51,11298.0,96.9442,97.2783,96.8499,97.2526,11298.0
2019-09-04 11:30:00,113.47,113.61,113.39,113.52,7857.0,97.2184,97.3383,97.1498,97.2612,7857.0
2019-09-04 12:00:00,113.53,113.54,113.33,113.34,6453.0,97.2698,97.2783,97.0984,97.107,6453.0
2019-09-04 12:30:00,113.3,113.3,113.06,113.1,16355.0,97.0727,97.0727,96.8671,96.9014,16355.0
2019-09-04 13:00:00,113.08,113.08,112.77,112.83,10955.0,96.8842,96.8842,96.6186,96.67,10955.0
2019-09-04 13:30:00,112.8,112.81,112.57,112.78,7388.0,96.6443,96.6529,96.4473,96.6272,7388.0
2019-09-04 14:00:00,112.8,113.0,112.75,113.0,8775.0,96.6443,96.8157,96.6015,96.8157,8775.0
2019-09-04 14:30:00,113.01,113.07,112.86,112.92,14448.0,96.8242,96.8756,96.6957,96.7471,14448.0
2019-09-04 15:00:00,112.92,113.0,112.75,112.97,17347.0,96.7471,96.8157,96.6015,96.79,17347.0
2019-09-04 15:30:00,113.0,113.74,112.99,113.66,99591.0,96.8157,97.4497,96.8071,97.3811,99591.0
2019-09-05 09:30:00,114.33,114.66,113.6,114.61,31599.0,97.9552,98.2379,97.3297,98.1951,31599.0
2019-09-05 10:00:00,114.61,114.92,114.3,114.45,14333.0,98.1951,98.4607,97.9295,98.058,14333.0
2019-09-05 10:30:00,114.49,115.25,114.49,115.18,16826.0,98.0923,98.7434,98.0923,98.6834,16826.0
2019-09-05 11:00:00,115.13,115.13,114.35,114.61,15202.0,98.6406,98.6406,97.9723,98.1951,15202.0
2019-09-05 11:30:00,114.71,114.84,114.24,114.24,14173.0,98.2808,98.3921,97.8781,97.8781,14173.0
2019-09-05 12:00:00,114.25,114.31,114.0,114.05,8490.0,97.8866,97.9381,97.6724,97.7153,8490.0
2019-09-05 12:30:00,114.0,114.17,113.95,114.0,7880.0,97.6724,97.8181,97.6296,97.6724,7880.0
2019-09-05 13:00:00,113.96,114.02,113.64,113.69,6214.0,97.6382,97.6896,97.364,97.4068,6214.0
2019-09-05 13:30:00,113.72,113.73,113.55,113.6,7819.0,97.4326,97.4411,97.2869,97.3297,7819.0
2019-09-05 14:00:00,113.57,113.82,113.56,113.71,6879.0,97.304,97.5182,97.2955,97.424,6879.0
2019-09-05 14:30:00,113.62,113.91,113.6,113.88,7418.0,97.3469,97.5953,97.3297,97.5696,7418.0
2019-09-05 15:00:00,113.92,114.1,113.84,114.1,14437.0,97.6039,97.7581,97.5354,97.7581,14437.0
2019-09-05 15:30:00,114.1,114.15,113.84,113.93,49778.0,97.7581,97.801,97.5354,97.6125,49778.0
2019-09-06 09:30:00,114.11,114.53,114.02,114.41,14109.0,97.7667,98.1265,97.6896,98.0237,14109.0
2019-09-06 10:00:00,114.55,114.95,114.38,114.95,11738.0,98.1437,98.4864,97.998,98.4864,11738.0
2019-09-06 10:30:00,114.99,115.06,114.82,114.83,7565.0,98.5207,98.5806,98.375,98.3836,7565.0
2019-09-06 11:00:00,114.86,115.1,114.84,114.86,13394.0,98.4093,98.6149,98.3921,98.4093,13394.0
2019-09-06 11:30:00,114.92,115.1,114.82,114.99,10493.0,98.4607,98.6149,98.375,98.5207,10493.0
2019-09-06 12:00:00,114.97,115.23,114.94,115.22,8729.0,98.5035,98.7263,98.4778,98.7177,8729.0
2019-09-06 12:30:00,115.21,115.35,115.12,115.23,10375.0,98.7091,98.8291,98.632,98.7263,10375.0
2019-09-06 13:00:00,115.25,115.56,115.22,115.52,8322.0,98.7434,99.009,98.7177,98.9747,8322.0
2019-09-06 13:30:00,115.52,115.55,115.35,115.4,11276.0,98.9747,99.0005,98.8291,98.8719,11276.0
2019-09-06 14:00:00,115.4,115.4,115.08,115.08,13660.0,98.8719,98.8719,98.5978,98.5978,13660.0
2019-09-06 14:30:00,115.1,115.17,115.05,115.12,15061.0,98.6149,98.6749,98.5721,98.632,15061.0
2019-09-06 15:00:00,115.11,115.18,114.95,115.09,18468.0,98.6235,98.6834,98.4864,98.6063,18468.0
2019-09-06 15:30:00,115.13,115.21,114.85,114.94,55019.0,98.6406,98.7091,98.4007,98.4778,55019.0
2019-09-09 09:30:00,115.23,115.34,114.15,114.25,30522.0,98.7263,98.8205,97.801,97.8866,30522.0
2019-09-09 10:00:00,114.3,114.36,114.14,114.15,22010.0,97.9295,97.9809,97.7924,97.801,22010.0
2019-09-09 10:30:00,114.14,114.29,113.93,113.93,20958.0,97.7924,97.9209,97.6125,97.6125,20958.0
2019-09-09 11:00:00,114.01,114.01,113.59,113.59,9126.0,97.681,97.681,97.3212,97.3212,9126.0
2019-09-09 11:30:00,113.52,113.52,112.88,113.0,12141.0,97.2612,97.2612,96.7129,96.8157,12141.0
2019-09-09 12:00:00,112.95,113.01,112.65,112.65,13956.0,96.7728,96.8242,96.5158,96.5158,13956.0
2019-09-09 12:30:00,112.66,112.82,112.53,112.77,16670.0,96.5244,96.6615,96.413,96.6186,16670.0
2019-09-09 13:00:00,112.78,112.89,112.6,112.67,5832.0,96.6272,96.7214,96.473,96.5329,5832.0
2019-09-09 13:30:00,112.59,112.86,112.51,112.58,15680.0,96.4644,96.6957,96.3959,96.4558,15680.0
2019-09-09 14:00:00,112.62,112.92,112.62,112.86,14246.0,96.4901,96.7471,96.4901,96.6957,14246.0
2019-09-09 14:30:00,112.92,113.29,112.87,113.24,14459.0,96.7471,97.0641,96.7043,97.0213,14459.0
2019-09-09 15:00:00,113.23,113.45,113.19,113.26,19856.0,97.0127,97.2012,96.9785,97.0384,19856.0
2019-09-09 15:30:00,113.26,113.44,113.08,113.41,74271.0,97.0384,97.1927,96.8842,97.167,74271.0
2019-09-10 09:30:00,113.36,113.36,111.62,111.89,23427.0,97.1241,97.1241,95.6333,95.8647,23427.0
2019-09-10 10:00:00,111.89,112.15,111.55,111.88,15439.0,95.8647,96.0874,95.5733,95.8561,15439.0
2019-09-10 10:30:00,111.91,112.05,111.63,111.81,11105.0,95.8818,96.0017,95.6419,95.7961,11105.0
2019-09-10 11:00:00,111.9,111.92,111.36,111.46,15532.0,95.8732,95.8904,95.4106,95.4962,15532.0
2019-09-10 11:30:00,111.51,111.59,111.18,111.24,27215.0,95.5391,95.6076,95.2563,95.3077,27215.0
2019-09-10 12:00:00,111.23,111.47,111.22,111.38,14323.0,95.2992,95.5048,95.2906,95.4277,14323.0
2019-09-10 12:30:00,111.4,111.73,111.32,111.65,12749.0,95.4448,95.7276,95.3763,95.659,12749.0
2019-09-10 13:00:00,111.73,111.81,111.38,111.45,10629.0,95.7276,95.7961,95.4277,95.4877,10629.0
2019-09-10 13:30:00,111.47,111.78,111.46,111.77,8348.0,95.5048,95.7704,95.4962,95.7618,8348.0
2019-09-10 14:00:00,111.79,111.79,111.34,111.41,8616.0,95.779,95.779,95.3934,95.4534,8616.0
2019-09-10 14:30:00,111.38,111.56,111.22,111.26,16476.0,95.4277,95.5819,95.2906,95.3249,16476.0
2019-09-10 15:00:00,111.26,111.38,111.21,111.32,22579.0,95.3249,95.4277,95.282,95.3763,22579.0
2019-09-10 15:30:00,111.34,111.82,111.29,111.77,130037.0,95.3934,95.8047,95.3506,95.7618,130037.0
2019-09-11 09:30:00,111.45,111.87,110.75,111.15,22667.0,95.4877,95.8475,94.8879,95.2306,22667.0
2019-09-11 10:00:00,111.3,111.3,110.56,110.61,11997.0,95.3592,95.3592,94.7251,94.768,11997.0
2019-09-11 10:30:00,110.61,110.65,110.06,110.24,16698.0,94.768,94.8023,94.2968,94.451,16698.0
2019-09-11 11:00:00,110.26,110.33,109.7,109.91,18813.0,94.4681,94.5281,93.9883,94.1682,18813.0
2019-09-11 11:30:00,109.99,110.88,109.85,110.63,16538.0,94.2368,94.9993,94.1168,94.7851,16538.0
2019-09-11 12:00:00,110.77,110.99,110.61,110.76,35985.0,94.9051,95.0936,94.768,94.8965,35985.0
2019-09-11 12:30:00,110.74,110.93,110.51,110.91,10455.0,94.8794,95.0421,94.6823,95.025,10455.0
2019-09-11 13:00:00,110.95,111.08,110.81,110.87,12452.0,95.0593,95.1707,94.9393,94.9907,12452.0
2019-09-11 13:30:00,110.88,110.93,110.42,110.56,14439.0,94.9993,95.0421,94.6052,94.7251,14439.0
2019-09-11 14:00:00,110.57,110.58,110.33,110.53,11830.0,94.7337,94.7423,94.5281,94.6994,11830.0
2019-09-11 14:30:00,110.53,110.58,110.38,110.46,11011.0,94.6994,94.7423,94.5709,94.6395,11011.0
2019-09-11 15:00:00,110.47,111.02,110.47,110.96,15821.0,94.648,95.1193,94.648,95.0679,15821.0
2019-09-11 15:30:00,111.02,111.51,110.94,111.48,108713.0,95.1193,95.5391,95.0507,95.5134,108713.0
2019-09-12 09:30:00,111.91,113.29,111.75,112.61,28572.0,95.8818,97.0641,95.7447,96.4815,28572.0
2019-09-12 10:00:00,112.41,112.45,111.84,112.27,18888.0,96.3102,96.3444,95.8218,96.1902,18888.0
2019-09-12 10:30:00,112.37,112.73,111.85,111.97,22859.0,96.2759,96.5843,95.8304,95.9332,22859.0
2019-09-12 11:00:00,111.93,112.58,111.8,112.57,19190.0,95.8989,96.4558,95.7875,96.4473,19190.0
2019-09-12 11:30:00,112.57,113.3,112.51,113.26,26900.0,96.4473,97.0727,96.3959,97.0384,26900.0
2019-09-12 12:00:00,113.25,113.66,113.14,113.62,14812.0,97.0299,97.3811,96.9356,97.3469,14812.0
2019-09-12 12:30:00,113.59,113.63,113.25,113.39,9418.0,97.3212,97.3554,97.0299,97.1498,9418.0
2019-09-12 13:00:00,113.4,113.58,113.33,113.34,10923.0,97.1584,97.3126,97.0984,97.107,10923.0
2019-09-12 13:30:00,113.38,113.42,113.12,113.22,8804.0,97.1412,97.1755,96.9185,97.0042,8804.0
2019-09-12 14:00:00,113.23,113.39,112.98,112.99,16748.0,97.0127,97.1498,96.7985,96.8071,16748.0
2019-09-12 14:30:00,113.0,113.3,112.98,113.28,11950.0,96.8157,97.0727,96.7985,97.0556,11950.0
2019-09-12 15:00:00,113.26,113.57,113.15,113.46,22630.0,97.0384,97.304,96.9442,97.2098,22630.0
2019-09-12 15:30:00,113.51,113.57,113.17,113.26,64008.0,97.2526,97.304,96.9613,97.0384,64008.0
2019-09-13 09:30:00,113.25,113.6,112.19,113.01,18212.0,97.0299,97.3297,96.1217,96.8242,18212.0
2019-09-13 10:00:00,112.94,113.09,112.47,112.86,15000.0,96.7643,96.8928,96.3616,96.6957,15000.0
2019-09-13 10:30:00,112.89,113.06,112.75,112.98,10053.0,96.7214,96.8671,96.6015,96.7985,10053.0
2019-09-13 11:00:00,112.95,113.11,112.83,112.86,12284.0,96.7728,96.9099,96.67,96.6957,12284.0
2019-09-13 11:30:00,112.82,113.2,112.8,113.12,12017.0,96.6615,96.987,96.6443,96.9185,12017.0
2019-09-13 12:00:00,113.08,113.35,112.98,113.14,9042.0,96.8842,97.1155,96.7985,96.9356,9042.0
2019-09-13 12:30:00,113.12,113.21,112.95,113.09,12190.0,96.9185,96.9956,96.7728,96.8928,12190.0
2019-09-13 13:00:00,113.09,113.14,112.83,112.87,8682.0,96.8928,96.9356,96.67,96.7043,8682.0
2019-09-13 13:30:00,112.89,112.94,112.64,112.76,9353.0,96.7214,96.7643,96.5072,96.61,9353.0
2019-09-13 14:00:00,112.81,112.88,112.7,112.87,8497.0,96.6529,96.7129,96.5586,96.7043,8497.0
2019-09-13 14:30:00,112.87,113.0,112.66,112.84,15393.0,96.7043,96.8157,96.5244,96.6786,15393.0
2019-09-13 15:00:00,112.83,112.83,112.62,112.75,12943.0,96.67,96.67,96.4901,96.6015,12943.0
2019-09-13 15:30:00,112.76,113.04,112.69,112.94,68850.0,96.61,96.8499,96.5501,96.7643,68850.0
2019-09-16 09:30:00,112.56,112.77,112.34,112.69,19854.0,96.4387,96.6186,96.2502,96.5501,19854.0
2019-09-16 10:00:00,112.84,112.97,112.45,112.47,11573.0,96.6786,96.79,96.3444,96.3616,11573.0
2019-09-16 10:30:00,112.43,112.51,112.0,112.26,28709.0,96.3273,96.3959,95.9589,96.1817,28709.0
2019-09-16 11:00:00,112.3,112.55,112.17,112.46,12310.0,96.2159,96.4301,96.1046,96.353,12310.0
2019-09-16 11:30:00,112.46,112.56,111.99,111.99,18876.0,96.353,96.4387,95.9503,95.9503,18876.0
2019-09-16 12:00:00,111.99,112.29,111.96,112.05,8088.0,95.9503,96.2074,95.9246,96.0017,8088.0
2019-09-16 12:30:00,112.03,112.25,111.98,112.2,11010.0,95.9846,96.1731,95.9418,96.1303,11010.0
2019-09-16 13:00:00,112.2,112.32,112.18,112.21,7795.0,96.1303,96.2331,96.1131,96.1388,7795.0
2019-09-16 13:30:00,112.26,112.26,112.07,112.2,7402.0,96.1817,96.1817,96.0189,96.1303,7402.0
2019-09-16 14:00:00,112.27,112.38,112.19,112.36,8901.0,96.1902,96.2845,96.1217,96.2673,8901.0
2019-09-16 14:30:00,112.35,112.45,112.26,112.37,8526.0,96.2588,96.3444,96.1817,96.2759,8526.0
2019-09-16 15:00:00,112.35,112.43,112.28,112.34,16675.0,96.2588,96.3273,96.1988,96.2502,16675.0
2019-09-16 15:30:00,112.32,112.83,112.3,112.8,70606.0,96.2331,96.67,96.2159,96.6443,70606.0
2019-09-17 09:30:00,112.42,113.64,112.42,113.62,41221.0,96.7917,97.8421,96.7917,97.8249,41221.0
2019-09-17 10:00:00,113.6,113.98,113.24,113.73,54618.0,97.8076,98.1348,97.4977,97.9196,54618.0
2019-09-17 10:30:00,113.76,113.86,113.4,113.86,16902.0,97.9454,98.0315,97.6354,98.0315,16902.0
2019-09-17 11:00:00,113.76,113.81,113.26,113.48,17216.0,97.9454,97.9884,97.5149,97.7043,17216.0
2019-09-17 11:30:00,113.49,113.6,113.26,113.5,9945.0,97.7129,97.8076,97.5149,97.7215,9945.0
2019-09-17 12:00:00,113.47,113.48,113.1,113.15,9003.0,97.6957,97.7043,97.3771,97.4202,9003.0
2019-09-17 12:30:00,113.19,113.35,113.11,113.13,8157.0,97.4546,97.5924,97.3858,97.403,8157.0
2019-09-17 13:00:00,113.12,113.19,112.98,113.04,10854.0,97.3944,97.4546,97.2738,97.3255,10854.0
2019-09-17 13:30:00,113.06,113.72,113.04,113.67,11643.0,97.3427,97.911,97.3255,97.8679,11643.0
2019-09-17 14:00:00,113.7,113.91,113.53,113.64,14632.0,97.8937,98.0745,97.7474,97.8421,14632.0
2019-09-17 14:30:00,113.65,113.78,113.59,113.67,11537.0,97.8507,97.9626,97.799,97.8679,11537.0
2019-09-17 15:00:00,113.65,113.7,113.54,113.66,17760.0,97.8507,97.8937,97.756,97.8593,17760.0
2019-09-17 15:30:00,113.7,114.08,113.67,114.05,90681.0,97.8937,98.2209,97.8679,98.1951,90681.0
2019-09-18 09:30:00,114.01,114.01,113.16,113.69,17121.0,98.1606,98.1606,97.4288,97.8851,17121.0
2019-09-18 10:00:00,113.7,114.45,113.7,114.21,11138.0,97.8937,98.5395,97.8937,98.3328,11138.0
2019-09-18 10:30:00,114.13,114.13,113.74,113.88,12953.0,98.264,98.264,97.9282,98.0487,12953.0
2019-09-18 11:00:00,113.86,113.88,113.45,113.57,10146.0,98.0315,98.0487,97.6785,97.7818,10146.0
2019-09-18 11:30:00,113.58,113.79,113.52,113.78,6469.0,97.7904,97.9712,97.7388,97.9626,6469.0
2019-09-18 12:00:00,113.81,114.02,113.75,114.02,4557.0,97.9884,98.1693,97.9368,98.1693,4557.0
2019-09-18 12:30:00,114.05,114.19,113.94,113.96,8108.0,98.1951,98.3156,98.1004,98.1176,8108.0
2019-09-18 13:00:00,114.01,114.17,113.95,114.16,5213.0,98.1606,98.2984,98.109,98.2898,5213.0
2019-09-18 13:30:00,114.19,114.59,114.07,114.07,7970.0,98.3156,98.66,98.2123,98.2123,7970.0
2019-09-18 14:00:00,114.38,114.47,113.52,113.55,12174.0,98.4792,98.5567,97.7388,97.7646,12174.0
2019-09-18 14:30:00,113.56,113.87,113.51,113.76,12608.0,97.7732,98.0401,97.7302,97.9454,12608.0
2019-09-18 15:00:00,113.76,114.15,113.67,114.14,20499.0,97.9454,98.2812,97.8679,98.2726,20499.0
2019-09-18 15:30:00,114.15,114.62,114.15,114.54,58475.0,98.2812,98.6858,98.2812,98.617,58475.0
2019-09-19 09:30:00,114.25,114.76,114.25,114.43,16233.0,98.3673,98.8064,98.3673,98.5223,16233.0
2019-09-19 10:00:00,114.34,114.82,114.34,114.69,7889.0,98.4448,98.858,98.4448,98.7461,7889.0
2019-09-19 10:30:00,114.65,114.86,114.65,114.71,4244.0,98.7117,98.8925,98.7117,98.7633,4244.0
2019-09-19 11:00:00,114.63,115.16,114.63,114.99,9672.0,98.6945,99.1508,98.6945,99.0044,9672.0
2019-09-19 11:30:00,115.05,115.07,114.8,114.86,8296.0,99.0561,99.0733,98.8408,98.8925,8296.0
2019-09-19 12:00:00,114.86,114.86,114.49,114.49,4843.0,98.8925,98.8925,98.5739,98.5739,4843.0
2019-09-19 12:30:00,114.39,114.52,114.31,114.52,4303.0,98.4878,98.5997,98.4189,98.5997,4303.0
2019-09-19 13:00:00,114.53,114.59,114.37,114.5,5730.0,98.6084,98.66,98.4706,98.5825,5730.0
2019-09-19 13:30:00,114.47,114.6,114.34,114.56,8005.0,98.5567,98.6686,98.4448,98.6342,8005.0
2019-09-19 14:00:00,114.58,114.65,114.47,114.61,4462.0,98.6514,98.7117,98.5567,98.6772,4462.0
2019-09-19 14:30:00,114.58,114.69,114.37,114.63,7963.0,98.6514,98.7461,98.4706,98.6945,7963.0
2019-09-19 15:00:00,114.64,114.8,114.56,114.67,14120.0,98.7031,98.8408,98.6342,98.7289,14120.0
2019-09-19 15:30:00,114.65,114.66,114.09,114.3,52430.0,98.7117,98.7203,98.2295,98.4103,52430.0
2019-09-20 09:30:00,114.06,114.4,113.28,113.89,172260.0,98.2037,98.4964,97.5321,98.0573,172260.0
2019-09-20 10:00:00,113.74,114.21,113.67,114.0,18498.0,97.9282,98.3328,97.8679,98.152,18498.0
2019-09-20 10:30:00,114.04,114.09,113.49,113.71,11287.0,98.1865,98.2295,97.7129,97.9023,11287.0
2019-09-20 11:00:00,113.74,114.04,113.65,113.9,9274.0,97.9282,98.1865,97.8507,98.0659,9274.0
2019-09-20 11:30:00,113.91,113.96,113.56,113.75,7858.0,98.0745,98.1176,97.7732,97.9368,7858.0
2019-09-20 12:00:00,113.75,113.91,113.69,113.75,5378.0,97.9368,98.0745,97.8851,97.9368,5378.0
2019-09-20 12:30:00,113.75,113.76,113.53,113.76,9229.0,97.9368,97.9454,97.7474,97.9454,9229.0
2019-09-20 13:00:00,113.75,113.75,112.82,113.37,13446.0,97.9368,97.9368,97.1361,97.6096,13446.0
2019-09-20 13:30:00,113.28,113.73,113.28,113.73,14125.0,97.5321,97.9196,97.5321,97.9196,14125.0
2019-09-20 14:00:00,113.76,113.95,113.7,113.93,7690.0,97.9454,98.109,97.8937,98.0918,7690.0
2019-09-20 14:30:00,113.94,114.06,113.73,113.81,9652.0,98.1004,98.2037,97.9196,97.9884,9652.0
2019-09-20 15:00:00,113.79,113.88,113.54,113.59,14507.0,97.9712,98.0487,97.756,97.799,14507.0
2019-09-20 15:30:00,113.6,114.13,113.41,113.8,102407.0,97.8076,98.264,97.6441,97.9798,102407.0
2019-09-23 09:30:00,113.18,114.5,113.18,114.46,21540.0,97.446,98.5825,97.446,98.5481,21540.0
2019-09-23 10:00:00,114.44,114.5,114.18,114.38,8514.0,98.5309,98.5825,98.307,98.4792,8514.0
2019-09-23 10:30:00,114.36,114.56,114.3,114.36,7055.0,98.462,98.6342,98.4103,98.462,7055.0
2019-09-23 11:00:00,114.31,114.53,114.25,114.41,9614.0,98.4189,98.6084,98.3673,98.505,9614.0
2019-09-23 11:30:00,114.49,114.63,114.49,114.58,5200.0,98.5739,98.6945,98.5739,98.6514,5200.0
2019-09-23 12:00:00,114.62,114.75,114.61,114.64,7337.0,98.6858,98.7978,98.6772,98.7031,7337.0
2019-09-23 12:30:00,114.65,114.72,114.47,114.47,7293.0,98.7117,98.7719,98.5567,98.5567,7293.0
2019-09-23 13:00:00,114.5,114.82,114.45,114.81,4732.0,98.5825,98.858,98.5395,98.8494,4732.0
2019-09-23 13:30:00,114.79,114.82,114.54,114.59,5001.0,98.8322,98.858,98.617,98.66,5001.0
2019-09-23 14:00:00,114.54,114.54,114.3,114.31,4431.0,98.617,98.617,98.4103,98.4189,4431.0
2019-09-23 14:30:00,114.3,114.6,114.29,114.53,9175.0,98.4103,98.6686,98.4017,98.6084,9175.0
2019-09-23 15:00:00,114.55,114.61,114.53,114.58,14473.0,98.6256,98.6772,98.6084,98.6514,14473.0
2019-09-23 15:30:00,114.59,114.59,114.2,114.29,46072.0,98.66,98.66,98.3242,98.4017,46072.0
2019-09-24 09:30:00,114.96,115.0,114.31,114.64,29460.0,98.9786,99.013,98.4189,98.7031,29460.0
2019-09-24 10:00:00,114.64,115.02,114.54,114.72,19847.0,98.7031,99.0302,98.617,98.7719,19847.0
2019-09-24 10:30:00,114.7,115.18,114.7,115.05,20287.0,98.7547,99.168,98.7547,99.0561,20287.0
2019-09-24 11:00:00,115.04,115.11,114.89,114.94,11179.0,99.0475,99.1077,98.9183,98.9614,11179.0
2019-09-24 11:30:00,114.92,114.92,114.48,114.65,9329.0,98.9441,98.9441,98.5653,98.7117,9329.0
2019-09-24 12:00:00,114.68,114.82,114.17,114.18,7034.0,98.7375,98.858,98.2984,98.307,7034.0
2019-09-24 12:30:00,114.16,114.25,114.0,114.02,9171.0,98.2898,98.3673,98.152,98.1693,9171.0
2019-09-24 13:00:00,113.94,114.12,113.85,113.93,7214.0,98.1004,98.2554,98.0229,98.0918,7214.0
2019-09-24 13:30:00,113.95,114.37,113.95,114.36,6594.0,98.109,98.4706,98.109,98.462,6594.0
2019-09-24 14:00:00,114.37,114.94,114.2,114.82,13511.0,98.4706,98.9614,98.3242,98.858,13511.0
2019-09-24 14:30:00,114.85,114.94,114.45,114.6,10567.0,98.8839,98.9614,98.5395,98.6686,10567.0
2019-09-24 15:00:00,114.54,114.54,114.07,114.28,15828.0,98.617,98.617,98.2123,98.3931,15828.0
2019-09-24 15:30:00,114.24,114.52,114.11,114.35,72474.0,98.3587,98.5997,98.2467,98.4534,72474.0
2019-09-25 09:30:00,114.27,114.45,113.87,114.28,18476.0,98.3845,98.5395,98.0401,98.3931,18476.0
2019-09-25 10:00:00,114.22,114.45,114.0,114.37,18210.0,98.3415,98.5395,98.152,98.4706,18210.0
2019-09-25 10:30:00,114.44,114.56,113.96,114.0,9513.0,98.5309,98.6342,98.1176,98.152,9513.0
2019-09-25 11:00:00,114.05,114.47,114.05,114.43,11062.0,98.1951,98.5567,98.1951,98.5223,11062.0
2019-09-25 11:30:00,114.43,114.54,114.16,114.51,14084.0,98.5223,98.617,98.2898,98.5911,14084.0
2019-09-25 12:00:00,114.6,114.92,114.35,114.36,15426.0,98.6686,98.9441,98.4534,98.462,15426.0
2019-09-25 12:30:00,114.39,114.6,114.34,114.43,9429.0,98.4878,98.6686,98.4448,98.5223,9429.0
2019-09-25 13:00:00,114.42,114.73,114.38,114.53,5950.0,98.5136,98.7806,98.4792,98.6084,5950.0
2019-09-25 13:30:00,114.52,114.56,114.38,114.47,5994.0,98.5997,98.6342,98.4792,98.5567,5994.0
2019-09-25 14:00:00,114.5,114.73,114.5,114.69,14352.0,98.5825,98.7806,98.5825,98.7461,14352.0
2019-09-25 14:30:00,114.68,114.88,114.57,114.86,12188.0,98.7375,98.9097,98.6428,98.8925,12188.0
2019-09-25 15:00:00,114.83,114.93,114.75,114.75,11739.0,98.8666,98.9527,98.7978,98.7978,11739.0
2019-09-25 15:30:00,114.76,115.31,114.63,115.1,296451.0,98.8064,99.2799,98.6945,99.0991,296451.0
2019-09-26 09:30:00,115.29,116.06,115.2,115.86,54073.0,99.2627,99.9257,99.1852,99.7535,54073.0
2019-09-26 10:00:00,115.91,116.2,115.5,115.88,26532.0,99.7965,100.0462,99.4435,99.7707,26532.0
2019-09-26 10:30:00,115.91,116.2,115.69,116.2,21579.0,99.7965,100.0462,99.6071,100.0462,21579.0
2019-09-26 11:00:00,116.25,116.26,115.86,116.14,21827.0,100.0892,100.0979,99.7535,99.9945,21827.0
2019-09-26 11:30:00,116.18,116.18,115.89,116.05,17019.0,100.029,100.029,99.7793,99.917,17019.0
2019-09-26 12:00:00,116.04,116.53,115.95,116.49,20379.0,99.9084,100.3303,99.831,100.2959,20379.0
2019-09-26 12:30:00,116.53,116.75,116.48,116.71,15816.0,100.3303,100.5197,100.2873,100.4853,15816.0
2019-09-26 13:00:00,116.75,116.9,116.7,116.72,10434.0,100.5197,100.6489,100.4767,100.4939,10434.0
2019-09-26 13:30:00,116.75,116.86,116.7,116.85,12207.0,100.5197,100.6144,100.4767,100.6058,12207.0
2019-09-26 14:00:00,116.89,117.16,116.83,116.99,17349.0,100.6403,100.8727,100.5886,100.7264,17349.0
2019-09-26 14:30:00,117.05,117.07,116.72,116.78,19296.0,100.778,100.7953,100.4939,100.5456,19296.0
2019-09-26 15:00:00,116.79,117.05,116.77,116.96,18818.0,100.5542,100.778,100.537,100.7005,18818.0
2019-09-26 15:30:00,116.97,117.06,116.54,116.6,81484.0,100.7092,100.7866,100.3389,100.3906,81484.0
2019-09-27 09:30:00,117.01,117.06,115.8,116.82,24388.0,100.7436,100.7866,99.7018,100.58,24388.0
2019-09-27 10:00:00,116.62,116.82,116.13,116.47,18432.0,100.4078,100.58,99.9859,100.2787,18432.0
2019-09-27 10:30:00,116.48,116.54,116.23,116.37,22012.0,100.2873,100.3389,100.072,100.1926,22012.0
2019-09-27 11:00:00,116.38,116.46,116.11,116.11,11368.0,100.2012,100.2701,99.9687,99.9687,11368.0
2019-09-27 11:30:00,116.12,116.16,115.67,115.85,12818.0,99.9773,100.0118,99.5899,99.7449,12818.0
2019-09-27 12:00:00,115.85,115.94,115.75,115.77,8285.0,99.7449,99.8223,99.6588,99.676,8285.0
2019-09-27 12:30:00,115.71,115.8,115.5,115.52,8100.0,99.6243,99.7018,99.4435,99.4607,8100.0
2019-09-27 13:00:00,115.49,115.68,115.44,115.61,11459.0,99.4349,99.5985,99.3918,99.5382,11459.0
2019-09-27 13:30:00,115.62,115.62,115.44,115.56,11141.0,99.5468,99.5468,99.3918,99.4952,11141.0
2019-09-27 14:00:00,115.51,115.57,115.22,115.25,10768.0,99.4521,99.5038,99.2024,99.2283,10768.0
2019-09-27 14:30:00,115.33,115.33,115.04,115.12,7574.0,99.2971,99.2971,99.0475,99.1163,7574.0
2019-09-27 15:00:00,115.2,115.41,115.09,115.26,14364.0,99.1852,99.366,99.0905,99.2369,14364.0
2019-09-27 15:30:00,115.18,115.79,115.16,115.79,38781.0,99.168,99.6932,99.1508,99.6932,38781.0
2019-09-30 09:30:00,116.02,116.39,115.52,116.26,29000.0,99.8912,100.2098,99.4607,100.0979,29000.0
2019-09-30 10:00:00,116.23,116.5,115.76,115.86,14216.0,100.072,100.3045,99.6674,99.7535,14216.0
2019-09-30 10:30:00,115.82,116.13,115.78,116.0,5309.0,99.719,99.9859,99.6846,99.874,5309.0
2019-09-30 11:00:00,116.04,116.2,115.82,116.16,7267.0,99.9084,100.0462,99.719,100.0118,7267.0
2019-09-30 11:30:00,116.16,116.35,116.08,116.24,8151.0,100.0118,100.1753,99.9429,100.0806,8151.0
2019-09-30 12:00:00,116.32,116.44,116.19,116.25,12972.0,100.1495,100.2528,100.0376,100.0892,12972.0
2019-09-30 12:30:00,116.28,116.28,116.11,116.18,17587.0,100.1151,100.1151,99.9687,100.029,17587.0
2019-09-30 13:00:00,116.15,116.47,116.15,116.39,10159.0,100.0031,100.2787,100.0031,100.2098,10159.0
2019-09-30 13:30:00,116.4,116.53,116.35,116.37,6345.0,100.2184,100.3303,100.1753,100.1926,6345.0
2019-09-30 14:00:00,116.35,116.6,116.3,116.54,9219.0,100.1753,100.3906,100.1323,100.3389,9219.0
2019-09-30 14:30:00,116.51,116.71,116.4,116.59,10267.0,100.3131,100.4853,100.2184,100.382,10267.0
2019-09-30 15:00:00,116.6,116.75,116.5,116.64,15004.0,100.3906,100.5197,100.3045,100.425,15004.0
2019-09-30 15:30:00,116.64,116.84,116.47,116.67,63718.0,100.425,100.5972,100.2787,100.4509,63718.0
2019-10-01 09:30:00,116.89,117.05,116.38,116.58,29340.0,100.6403,100.778,100.2012,100.3734,29340.0
2019-10-01 10:00:00,116.54,116.54,116.02,116.51,19070.0,100.3389,100.3389,99.8912,100.3131,19070.0
2019-10-01 10:30:00,116.52,117.05,116.52,116.73,17990.0,100.3217,100.778,100.3217,100.5025,17990.0
2019-10-01 11:00:00,116.68,116.75,116.39,116.52,17102.0,100.4595,100.5197,100.2098,100.3217,17102.0
2019-10-01 11:30:00,116.47,116.51,115.71,115.74,16081.0,100.2787,100.3131,99.6243,99.6501,16081.0
2019-10-01 12:00:00,115.7,115.77,115.23,115.48,13740.0,99.6157,99.676,99.211,99.4263,13740.0
2019-10-01 12:30:00,115.48,115.64,115.35,115.35,8776.0,99.4263,99.564,99.3144,99.3144,8776.0
2019-10-01 13:00:00,115.37,115.39,114.97,114.99,9520.0,99.3316,99.3488,98.9872,99.0044,9520.0
2019-10-01 13:30:00,114.95,115.13,114.81,114.92,10886.0,98.97,99.1249,98.8494,98.9441,10886.0
2019-10-01 14:00:00,114.87,115.04,114.6,114.61,10234.0,98.9011,99.0475,98.6686,98.6772,10234.0
2019-10-01 14:30:00,114.64,114.79,114.62,114.63,17295.0,98.7031,98.8322,98.6858,98.6945,17295.0
2019-10-01 15:00:00,114.65,114.77,114.52,114.74,17279.0,98.7117,98.815,98.5997,98.7892,17279.0
2019-10-01 15:30:00,114.75,114.75,114.09,114.2,50284.0,98.7978,98.7978,98.2295,98.3242,50284.0
2019-10-02 09:30:00,113.54,113.69,113.06,113.22,31528.0,97.756,97.8851,97.3427,97.4805,31528.0
2019-10-02 10:00:00,113.22,113.22,111.97,112.11,32475.0,97.4805,97.4805,96.4042,96.5248,32475.0
2019-10-02 10:30:00,112.13,112.13,111.56,111.93,16288.0,96.542,96.542,96.0512,96.3698,16288.0
2019-10-02 11:00:00,111.85,112.62,111.85,112.45,17763.0,96.3009,96.9639,96.3009,96.8175,17763.0
2019-10-02 11:30:00,112.47,112.89,112.23,112.87,11993.0,96.8347,97.1963,96.6281,97.1791,11993.0
2019-10-02 12:00:00,112.86,112.87,112.35,112.52,18491.0,97.1705,97.1791,96.7314,96.8778,18491.0
2019-10-02 12:30:00,112.54,112.63,112.15,112.32,13447.0,96.895,96.9725,96.5592,96.7056,13447.0
2019-10-02 13:00:00,112.31,112.6,112.31,112.54,8469.0,96.697,96.9467,96.697,96.895,8469.0
2019-10-02 13:30:00,112.55,112.57,112.37,112.48,10050.0,96.9036,96.9208,96.7486,96.8433,10050.0
2019-10-02 14:00:00,112.5,113.0,112.34,112.97,7992.0,96.8606,97.2911,96.7228,97.2652,7992.0
2019-10-02 14:30:00,112.95,113.3,112.85,113.3,10021.0,97.248,97.5493,97.1619,97.5493,10021.0
2019-10-02 15:00:00,113.32,113.4,113.09,113.18,13275.0,97.5666,97.6354,97.3685,97.446,13275.0
2019-10-02 15:30:00,113.12,113.3,112.87,113.05,58677.0,97.3944,97.5493,97.1791,97.3341,58677.0
2019-10-03 09:30:00,112.35,113.88,112.35,113.88,27563.0,96.7314,98.0487,96.7314,98.0487,27563.0
2019-10-03 10:00:00,113.9,113.92,112.87,113.92,19081.0,98.0659,98.0832,97.1791,98.0832,19081.0
2019-10-03 10:30:00,113.73,114.06,113.7,113.82,35388.0,97.9196,98.2037,97.8937,97.9971,35388.0
2019-10-03 11:00:00,113.81,114.38,113.8,114.03,10702.0,97.9884,98.4792,97.9798,98.1779,10702.0
2019-10-03 11:30:00,113.96,114.0,113.73,113.89,15211.0,98.1176,98.152,97.9196,98.0573,15211.0
2019-10-03 12:00:00,113.89,113.98,113.6,113.81,9097.0,98.0573,98.1348,97.8076,97.9884,9097.0
2019-10-03 12:30:00,113.86,114.12,113.82,114.1,13783.0,98.0315,98.2554,97.9971,98.2381,13783.0
2019-10-03 13:00:00,114.18,114.18,113.97,114.04,7125.0,98.307,98.307,98.1262,98.1865,7125.0
2019-10-03 13:30:00,114.03,114.31,113.96,114.21,8740.0,98.1779,98.4189,98.1176,98.3328,8740.0
2019-10-03 14:00:00,114.19,114.35,114.09,114.35,13112.0,98.3156,98.4534,98.2295,98.4534,13112.0
2019-10-03 14:30:00,114.33,114.33,113.95,114.0,9291.0,98.4362,98.4362,98.109,98.152,9291.0
2019-10-03 15:00:00,113.99,114.15,113.85,113.96,13666.0,98.1434,98.2812,98.0229,98.1176,13666.0
2019-10-03 15:30:00,113.94,114.24,113.84,114.2,39301.0,98.1004,98.3587,98.0143,98.3242,39301.0
2019-10-04 09:30:00,114.75,115.45,114.55,115.4,32111.0,98.7978,99.4005,98.6256,99.3574,32111.0
2019-10-04 10:00:00,115.32,115.94,115.32,115.53,24725.0,99.2885,99.8223,99.2885,99.4693,24725.0
2019-10-04 10:30:00,115.48,115.5,114.98,115.16,11610.0,99.4263,99.4435,98.9958,99.1508,11610.0
2019-10-04 11:00:00,115.13,115.81,115.13,115.81,6769.0,99.1249,99.7104,99.1249,99.7104,6769.0
2019-10-04 11:30:00,115.8,116.12,115.74,116.0,14434.0,99.7018,99.9773,99.6501,99.874,14434.0
2019-10-04 12:00:00,116.01,116.28,116.01,116.26,12311.0,99.8826,100.1151,99.8826,100.0979,12311.0
2019-10-04 12:30:00,116.27,116.38,116.06,116.38,13632.0,100.1065,100.2012,99.9257,100.2012,13632.0
2019-10-04 13:00:00,116.37,116.47,116.0,116.08,11567.0,100.1926,100.2787,99.874,99.9429,11567.0
2019-10-04 13:30:00,116.13,116.35,116.1,116.21,13425.0,99.9859,100.1753,99.9601,100.0548,13425.0
2019-10-04 14:00:00,116.35,116.69,116.25,116.6,10003.0,100.1753,100.4681,100.0892,100.3906,10003.0
2019-10-04 14:30:00,116.63,116.94,116.56,116.85,13562.0,100.4164,100.6833,100.3561,100.6058,13562.0
2019-10-04 15:00:00,116.85,117.03,116.72,116.99,15769.0,100.6058,100.7608,100.4939,100.7264,15769.0
2019-10-04 15:30:00,116.94,117.6,116.94,117.4,71654.0,100.6833,101.2516,100.6833,101.0794,71654.0
2019-10-07 09:30:00,117.21,117.34,116.13,116.25,16907.0,100.9158,101.0277,99.9859,100.0892,16907.0
2019-10-07 10:00:00,116.17,116.51,116.17,116.35,11339.0,100.0204,100.3131,100.0204,100.1753,11339.0
2019-10-07 10:30:00,116.32,116.71,116.26,116.54,6983.0,100.1495,100.4853,100.0979,100.3389,6983.0
2019-10-07 11:00:00,116.5,116.52,116.15,116.46,11808.0,100.3045,100.3217,100.0031,100.2701,11808.0
2019-10-07 11:30:00,116.51,116.8,116.44,116.8,12841.0,100.3131,100.5628,100.2528,100.5628,12841.0
2019-10-07 12:00:00,116.69,116.84,116.35,116.37,8041.0,100.4681,100.5972,100.1753,100.1926,8041.0
2019-10-07 12:30:00,116.32,116.51,116.32,116.39,3693.0,100.1495,100.3131,100.1495,100.2098,3693.0
2019-10-07 13:00:00,116.33,116.54,116.22,116.32,5092.0,100.1581,100.3389,100.0634,100.1495,5092.0
2019-10-07 13:30:00,116.36,116.83,116.36,116.71,8255.0,100.184,100.5886,100.184,100.4853,8255.0
2019-10-07 14:00:00,116.65,116.77,116.17,116.33,6021.0,100.4336,100.537,100.0204,100.1581,6021.0
2019-10-07 14:30:00,116.29,116.35,115.93,115.98,13458.0,100.1237,100.1753,99.8137,99.8568,13458.0
2019-10-07 15:00:00,116.05,116.37,115.95,116.35,17376.0,99.917,100.1926,99.831,100.1753,17376.0
2019-10-07 15:30:00,116.26,116.29,115.94,115.94,38150.0,100.0979,100.1237,99.8223,99.8223,38150.0
2019-10-08 09:30:00,115.48,115.48,113.99,114.21,21220.0,99.4263,99.4263,98.1434,98.3328,21220.0
2019-10-08 10:00:00,114.18,114.28,113.47,113.95,11392.0,98.307,98.3931,97.6957,98.109,11392.0
2019-10-08 10:30:00,113.95,114.52,113.94,114.51,11005.0,98.109,98.5997,98.1004,98.5911,11005.0
2019-10-08 11:00:00,114.53,114.59,114.0,114.01,11850.0,98.6084,98.66,98.152,98.1606,11850.0
2019-10-08 11:30:00,113.97,114.33,113.89,114.33,10183.0,98.1262,98.4362,98.0573,98.4362,10183.0
2019-10-08 12:00:00,114.22,114.54,114.2,114.5,14588.0,98.3415,98.617,98.3242,98.5825,14588.0
2019-10-08 12:30:00,114.5,114.74,114.42,114.5,12381.0,98.5825,98.7892,98.5136,98.5825,12381.0
2019-10-08 13:00:00,114.51,114.66,114.3,114.66,6653.0,98.5911,98.7203,98.4103,98.7203,6653.0
2019-10-08 13:30:00,114.65,114.7,114.59,114.59,7212.0,98.7117,98.7547,98.66,98.66,7212.0
2019-10-08 14:00:00,114.63,114.76,114.48,114.74,18459.0,98.6945,98.8064,98.5653,98.7892,18459.0
2019-10-08 14:30:00,114.78,115.0,114.38,114.56,19264.0,98.8236,99.013,98.4792,98.6342,19264.0
2019-10-08 15:00:00,114.6,114.75,114.4,114.61,30345.0,98.6686,98.7978,98.4964,98.6772,30345.0
2019-10-08 15:30:00,114.61,114.8,113.82,113.82,107069.0,98.6772,98.8408,97.9971,97.9971,107069.0
2019-10-09 09:30:00,113.92,115.4,113.92,114.08,39212.0,98.0832,99.3574,98.0832,98.2209,39212.0
2019-10-09 10:00:00,114.14,114.31,113.93,114.17,9762.0,98.2726,98.4189,98.0918,98.2984,9762.0
2019-10-09 10:30:00,114.18,114.62,114.09,114.23,11479.0,98.307,98.6858,98.2295,98.3501,11479.0
2019-10-09 11:00:00,114.24,114.38,114.0,114.11,13010.0,98.3587,98.4792,98.152,98.2467,13010.0
2019-10-09 11:30:00,114.12,114.57,114.04,114.52,7000.0,98.2554,98.6428,98.1865,98.5997,7000.0
2019-10-09 12:00:00,114.51,114.68,114.45,114.58,8170.0,98.5911,98.7375,98.5395,98.6514,8170.0
2019-10-09 12:30:00,114.6,114.74,114.59,114.61,12989.0,98.6686,98.7892,98.66,98.6772,12989.0
2019-10-09 13:00:00,114.68,114.9,114.64,114.88,7187.0,98.7375,98.9269,98.7031,98.9097,7187.0
2019-10-09 13:30:00,114.85,115.11,114.74,114.86,23249.0,98.8839,99.1077,98.7892,98.8925,23249.0
2019-10-09 14:00:00,114.82,115.05,114.68,114.99,13520.0,98.858,99.0561,98.7375,99.0044,13520.0
2019-10-09 14:30:00,114.99,115.08,114.79,115.06,17970.0,99.0044,99.0819,98.8322,99.0647,17970.0
2019-10-09 15:00:00,115.07,115.26,114.95,115.03,18856.0,99.0733,99.2369,98.97,99.0388,18856.0
2019-10-09 15:30:00,115.06,115.16,114.6,114.83,94581.0,99.0647,99.1508,98.6686,98.8666,94581.0
2019-10-10 09:30:00,114.83,115.77,114.83,115.77,23447.0,98.8666,99.676,98.8666,99.676,23447.0
2019-10-10 10:00:00,115.78,115.78,115.38,115.48,12849.0,99.6846,99.6846,99.3402,99.4263,12849.0
2019-10-10 10:30:00,115.48,115.74,115.27,115.71,11596.0,99.4263,99.6501,99.2455,99.6243,11596.0
2019-10-10 11:00:00,115.67,116.03,115.61,116.03,10278.0,99.5899,99.8998,99.5382,99.8998,10278.0
2019-10-10 11:30:00,115.99,116.23,115.93,116.21,8433.0,99.8654,100.072,99.8137,100.0548,8433.0
2019-10-10 12:00:00,116.16,116.39,116.16,116.33,9251.0,100.0118,100.2098,100.0118,100.1581,9251.0
2019-10-10 12:30:00,116.24,116.37,116.02,116.36,8184.0,100.0806,100.1926,99.8912,100.184,8184.0
2019-10-10 13:00:00,116.36,116.39,116.14,116.19,5487.0,100.184,100.2098,99.9945,100.0376,5487.0
2019-10-10 13:30:00,116.14,116.52,116.14,116.48,6872.0,99.9945,100.3217,99.9945,100.2873,6872.0
2019-10-10 14:00:00,116.48,116.5,115.89,116.07,6376.0,100.2873,100.3045,99.7793,99.9343,6376.0
2019-10-10 14:30:00,116.02,116.11,115.9,115.95,8815.0,99.8912,99.9687,99.7879,99.831,8815.0
2019-10-10 15:00:00,115.92,116.07,115.89,115.98,15741.0,99.8051,99.9343,99.7793,99.8568,15741.0
2019-10-10 15:30:00,116.01,116.46,115.84,116.23,62396.0,99.8826,100.2701,99.7362,100.072,62396.0
2019-10-11 09:30:00,117.89,118.19,116.64,117.14,38984.0,101.5013,101.7596,100.425,100.8555,38984.0
2019-10-11 10:00:00,116.94,117.13,116.86,116.94,27214.0,100.6833,100.8469,100.6144,100.6833,27214.0
2019-10-11 10:30:00,116.93,116.93,116.61,116.77,16528.0,100.6747,100.6747,100.3992,100.537,16528.0
2019-10-11 11:00:00,116.73,117.02,116.73,116.95,11114.0,100.5025,100.7522,100.5025,100.6919,11114.0
2019-10-11 11:30:00,117.0,117.1,116.43,116.58,12416.0,100.735,100.8211,100.2442,100.3734,12416.0
2019-10-11 12:00:00,116.55,116.63,116.38,116.56,20193.0,100.3475,100.4164,100.2012,100.3561,20193.0
2019-10-11 12:30:00,116.65,116.66,116.18,116.53,9652.0,100.4336,100.4422,100.029,100.3303,9652.0
2019-10-11 13:00:00,116.57,116.71,116.2,116.59,12572.0,100.3648,100.4853,100.0462,100.382,12572.0
2019-10-11 13:30:00,116.46,116.63,116.37,116.47,7903.0,100.2701,100.4164,100.1926,100.2787,7903.0
2019-10-11 14:00:00,116.46,116.56,116.25,116.53,10785.0,100.2701,100.3561,100.0892,100.3303,10785.0
2019-10-11 14:30:00,116.49,116.6,116.31,116.42,8617.0,100.2959,100.3906,100.1409,100.2356,8617.0
2019-10-11 15:00:00,116.46,116.65,116.38,116.51,12444.0,100.2701,100.4336,100.2012,100.3131,12444.0
2019-10-11 15:30:00,116.57,116.69,116.05,116.1,106727.0,100.3648,100.4681,99.917,99.9601,106727.0
2019-10-14 09:30:00,115.77,116.25,115.52,116.08,17126.0,99.676,100.0892,99.4607,99.9429,17126.0
2019-10-14 10:00:00,116.05,116.74,115.93,116.72,23076.0,99.917,100.5111,99.8137,100.4939,23076.0
2019-10-14 10:30:00,116.75,116.84,116.39,116.52,16407.0,100.5197,100.5972,100.2098,100.3217,16407.0
2019-10-14 11:00:00,116.47,116.47,115.94,116.05,8805.0,100.2787,100.2787,99.8223,99.917,8805.0
2019-10-14 11:30:00,116.07,116.2,115.94,116.1,6790.0,99.9343,100.0462,99.8223,99.9601,6790.0
2019-10-14 12:00:00,116.14,116.2,116.0,116.12,7803.0,99.9945,100.0462,99.874,99.9773,7803.0
2019-10-14 12:30:00,116.11,116.28,116.11,116.2,5858.0,99.9687,100.1151,99.9687,100.0462,5858.0
2019-10-14 13:00:00,116.25,116.32,116.0,116.07,16790.0,100.0892,100.1495,99.874,99.9343,16790.0
2019-10-14 13:30:00,116.03,116.23,115.95,116.2,8790.0,99.8998,100.072,99.831,100.0462,8790.0
2019-10-14 14:00:00,116.23,116.3,116.09,116.15,24471.0,100.072,100.1323,99.9515,100.0031,24471.0
2019-10-14 14:30:00,116.13,116.21,115.9,116.14,8504.0,99.9859,100.0548,99.7879,99.9945,8504.0
2019-10-14 15:00:00,116.13,116.19,116.03,116.17,15160.0,99.9859,100.0376,99.8998,100.0204,15160.0
2019-10-14 15:30:00,116.13,116.21,116.0,116.16,34318.0,99.9859,100.0548,99.874,100.0118,34318.0
2019-10-15 09:30:00,116.62,116.86,115.93,115.94,21394.0,100.4078,100.6144,99.8137,99.8223,21394.0
2019-10-15 10:00:00,115.99,116.39,115.84,115.84,15707.0,99.8654,100.2098,99.7362,99.7362,15707.0
2019-10-15 10:30:00,115.81,116.17,115.7,116.17,11107.0,99.7104,100.0204,99.6157,100.0204,11107.0
2019-10-15 11:00:00,116.22,116.26,115.82,115.86,9247.0,100.0634,100.0979,99.719,99.7535,9247.0
2019-10-15 11:30:00,116.0,116.04,115.77,115.77,5017.0,99.874,99.9084,99.676,99.676,5017.0
2019-10-15 12:00:00,115.8,115.97,115.65,115.68,6447.0,99.7018,99.8482,99.5727,99.5985,6447.0
2019-10-15 12:30:00,115.68,115.94,115.65,115.93,8626.0,99.5985,99.8223,99.5727,99.8137,8626.0
2019-10-15 13:00:00,115.97,116.02,115.79,115.84,7720.0,99.8482,99.8912,99.6932,99.7362,7720.0
2019-10-15 13:30:00,115.85,116.1,115.72,116.08,8450.0,99.7449,99.9601,99.6329,99.9429,8450.0
2019-10-15 14:00:00,116.06,116.18,116.03,116.17,8119.0,99.9257,100.029,99.8998,100.0204,8119.0
2019-10-15 14:30:00,116.13,116.23,116.01,116.04,11692.0,99.9859,100.072,99.8826,99.9084,11692.0
2019-10-15 15:00:00,116.05,116.2,116.0,116.2,18355.0,99.917,100.0462,99.874,100.0462,18355.0
2019-10-15 15:30:00,116.19,116.3,116.07,116.08,36778.0,100.0376,100.1323,99.9343,99.9429,36778.0
2019-10-16 09:30:00,115.57,115.57,114.24,114.42,69619.0,99.5038,99.5038,98.3587,98.5136,69619.0
2019-10-16 10:00:00,114.38,114.44,113.87,113.95,16706.0,98.4792,98.5309,98.0401,98.109,16706.0
2019-10-16 10:30:00,113.94,114.73,113.78,114.73,16171.0,98.1004,98.7806,97.9626,98.7806,16171.0
2019-10-16 11:00:00,114.72,115.11,114.69,115.0,13546.0,98.7719,99.1077,98.7461,99.013,13546.0
2019-10-16 11:30:00,114.94,115.08,114.45,114.49,13092.0,98.9614,99.0819,98.5395,98.5739,13092.0
2019-10-16 12:00:00,114.54,114.73,114.46,114.46,48555.0,98.617,98.7806,98.5481,98.5481,48555.0
2019-10-16 12:30:00,114.47,114.69,114.39,114.61,13715.0,98.5567,98.7461,98.4878,98.6772,13715.0
2019-10-16 13:00:00,114.6,114.82,114.5,114.59,11778.0,98.6686,98.858,98.5825,98.66,11778.0
2019-10-16 13:30:00,114.62,114.86,114.59,114.84,9384.0,98.6858,98.8925,98.66,98.8753,9384.0
2019-10-16 14:00:00,114.87,115.18,114.78,115.11,11382.0,98.9011,99.168,98.8236,99.1077,11382.0
2019-10-16 14:30:00,115.11,115.53,115.11,115.5,12287.0,99.1077,99.4693,99.1077,99.4435,12287.0
2019-10-16 15:00:00,115.5,115.61,115.33,115.43,17911.0,99.4435,99.5382,99.2971,99.3832,17911.0
2019-10-16 15:30:00,115.43,115.6,115.23,115.25,81064.0,99.3832,99.5296,99.211,99.2283,81064.0
2019-10-17 09:30:00,115.63,115.94,115.0,115.3,49695.0,99.5554,99.8223,99.013,99.2713,49695.0
2019-10-17 10:00:00,115.27,115.32,114.85,114.87,18361.0,99.2455,99.2885,98.8839,98.9011,18361.0
2019-10-17 10:30:00,114.83,114.85,114.42,114.57,18212.0,98.8666,98.8839,98.5136,98.6428,18212.0
2019-10-17 11:00:00,114.55,114.88,114.46,114.61,16129.0,98.6256,98.9097,98.5481,98.6772,16129.0
2019-10-17 11:30:00,114.6,114.73,114.38,114.71,17509.0,98.6686,98.7806,98.4792,98.7633,17509.0
2019-10-17 12:00:00,114.75,114.77,114.36,114.36,12619.0,98.7978,98.815,98.462,98.462,12619.0
2019-10-17 12:30:00,114.41,115.0,114.41,114.95,45096.0,98.505,99.013,98.505,98.97,45096.0
2019-10-17 13:00:00,114.95,115.11,114.81,114.9,15856.0,98.97,99.1077,98.8494,98.9269,15856.0
2019-10-17 13:30:00,114.91,115.04,114.86,114.92,19936.0,98.9355,99.0475,98.8925,98.9441,19936.0
2019-10-17 14:00:00,114.9,114.96,114.69,114.84,24209.0,98.9269,98.9786,98.7461,98.8753,24209.0
2019-10-17 14:30:00,114.83,115.07,114.73,114.95,20915.0,98.8666,99.0733,98.7806,98.97,20915.0
2019-10-17 15:00:00,115.01,115.06,114.83,114.86,22023.0,99.0216,99.0647,98.8666,98.8925,22023.0
2019-10-17 15:30:00,114.86,115.2,114.82,115.12,116676.0,98.8925,99.1852,98.858,99.1163,116676.0
2019-10-18 09:30:00,114.95,115.32,114.57,115.18,80184.0,98.97,99.2885,98.6428,99.168,80184.0
2019-10-18 10:00:00,115.18,115.23,114.84,115.08,15576.0,99.168,99.211,98.8753,99.0819,15576.0
2019-10-18 10:30:00,115.08,115.34,114.89,115.28,29258.0,99.0819,99.3058,98.9183,99.2541,29258.0
2019-10-18 11:00:00,115.3,115.57,115.18,115.24,28108.0,99.2713,99.5038,99.168,99.2197,28108.0
2019-10-18 11:30:00,115.26,115.5,115.14,115.45,22969.0,99.2369,99.4435,99.1336,99.4005,22969.0
2019-10-18 12:00:00,115.45,115.55,115.29,115.55,25366.0,99.4005,99.4866,99.2627,99.4866,25366.0
2019-10-18 12:30:00,115.43,115.59,115.43,115.5,13934.0,99.3832,99.521,99.3832,99.4435,13934.0
2019-10-18 13:00:00,115.5,115.86,115.48,115.74,12770.0,99.4435,99.7535,99.4263,99.6501,12770.0
2019-10-18 13:30:00,115.72,116.08,115.68,116.01,11805.0,99.6329,99.9429,99.5985,99.8826,11805.0
2019-10-18 14:00:00,116.01,116.14,115.79,116.01,13716.0,99.8826,99.9945,99.6932,99.8826,13716.0
2019-10-18 14:30:00,115.97,116.09,115.86,116.04,12658.0,99.8482,99.9515,99.7535,99.9084,12658.0
2019-10-18 15:00:00,116.05,116.1,115.94,115.95,16478.0,99.917,99.9601,99.8223,99.831,16478.0
2019-10-18 15:30:00,115.98,116.02,115.69,115.7,73148.0,99.8568,99.8912,99.6071,99.6157,73148.0
2019-10-21 09:30:00,115.83,116.26,114.65,114.91,20837.0,99.7276,100.0979,98.7117,98.9355,20837.0
2019-10-21 10:00:00,115.01,115.57,114.94,115.56,10193.0,99.0216,99.5038,98.9614,99.4952,10193.0
2019-10-21 10:30:00,115.52,115.68,115.42,115.59,15178.0,99.4607,99.5985,99.3746,99.521,15178.0
2019-10-21 11:00:00,115.59,115.83,115.29,115.82,14942.0,99.521,99.7276,99.2627,99.719,14942.0
2019-10-21 11:30:00,115.87,115.98,115.77,115.8,15185.0,99.7621,99.8568,99.676,99.7018,15185.0
2019-10-21 12:00:00,115.8,115.8,115.44,115.64,11996.0,99.7018,99.7018,99.3918,99.564,11996.0
2019-10-21 12:30:00,115.62,115.92,115.59,115.91,8822.0,99.5468,99.8051,99.521,99.7965,8822.0
2019-10-21 13:00:00,115.96,115.96,115.73,115.8,9504.0,99.8396,99.8396,99.6415,99.7018,9504.0
2019-10-21 13:30:00,115.81,115.81,115.44,115.46,8523.0,99.7104,99.7104,99.3918,99.4091,8523.0
2019-10-21 14:00:00,115.4,115.93,115.4,115.89,9317.0,99.3574,99.8137,99.3574,99.7793,9317.0
2019-10-21 14:30:00,115.83,116.06,115.8,115.89,12768.0,99.7276,99.9257,99.7018,99.7793,12768.0
2019-10-21 15:00:00,115.89,116.05,115.78,115.89,16899.0,99.7793,99.917,99.6846,99.7793,16899.0
2019-10-21 15:30:00,115.92,116.12,115.85,116.01,49400.0,99.8051,99.9773,99.7449,99.8826,49400.0
2019-10-22 09:30:00,115.98,115.98,115.14,115.32,26826.0,99.8568,99.8568,99.1336,99.2885,26826.0
2019-10-22 10:00:00,115.27,115.36,114.66,114.71,30046.0,99.2455,99.323,98.7203,98.7633,30046.0
2019-10-22 10:30:00,114.79,114.92,114.57,114.59,11160.0,98.8322,98.9441,98.6428,98.66,11160.0
2019-10-22 11:00:00,114.49,114.6,114.25,114.29,14271.0,98.5739,98.6686,98.3673,98.4017,14271.0
2019-10-22 11:30:00,114.26,114.29,113.97,114.01,10725.0,98.3759,98.4017,98.1262,98.1606,10725.0
2019-10-22 12:00:00,114.02,114.32,113.89,114.24,11048.0,98.1693,98.4275,98.0573,98.3587,11048.0
2019-10-22 12:30:00,114.18,114.2,113.89,114.09,8385.0,98.307,98.3242,98.0573,98.2295,8385.0
2019-10-22 13:00:00,114.06,114.13,113.8,113.8,9497.0,98.2037,98.264,97.9798,97.9798,9497.0
2019-10-22 13:30:00,113.8,114.0,113.7,113.72,17298.0,97.9798,98.152,97.8937,97.911,17298.0
2019-10-22 14:00:00,113.7,113.73,113.29,113.4,20182.0,97.8937,97.9196,97.5407,97.6354,20182.0
2019-10-22 14:30:00,113.44,113.45,113.01,113.22,21580.0,97.6699,97.6785,97.2997,97.4805,21580.0
2019-10-22 15:00:00,113.23,113.39,113.03,113.37,25000.0,97.4891,97.6268,97.3169,97.6096,25000.0
2019-10-22 15:30:00,113.35,113.53,113.27,113.38,44992.0,97.5924,97.7474,97.5235,97.6182,44992.0
2019-10-23 09:30:00,113.19,114.08,113.19,113.7,26405.0,97.4546,98.2209,97.4546,97.8937,26405.0
2019-10-23 10:00:00,113.78,113.86,113.6,113.78,11955.0,97.9626,98.0315,97.8076,97.9626,11955.0
2019-10-23 10:30:00,113.66,113.82,113.53,113.54,9455.0,97.8593,97.9971,97.7474,97.756,9455.0
2019-10-23 11:00:00,113.59,113.59,113.23,113.58,13929.0,97.799,97.799,97.4891,97.7904,13929.0
2019-10-23 11:30:00,113.51,113.68,113.49,113.56,7722.0,97.7302,97.8765,97.7129,97.7732,7722.0
2019-10-23 12:00:00,113.55,113.58,113.28,113.28,5661.0,97.7646,97.7904,97.5321,97.5321,5661.0
2019-10-23 12:30:00,113.28,113.35,113.23,113.25,6114.0,97.5321,97.5924,97.4891,97.5063,6114.0
2019-10-23 13:00:00,113.23,113.28,113.05,113.09,7148.0,97.4891,97.5321,97.3341,97.3685,7148.0
2019-10-23 13:30:00,113.06,113.29,113.05,113.29,10564.0,97.3427,97.5407,97.3341,97.5407,10564.0
2019-10-23 14:00:00,113.35,113.45,113.19,113.25,8493.0,97.5924,97.6785,97.4546,97.5063,8493.0
2019-10-23 14:30:00,113.26,113.36,113.11,113.23,9520.0,97.5149,97.601,97.3858,97.4891,9520.0
2019-10-23 15:00:00,113.21,113.48,113.15,113.48,26464.0,97.4719,97.7043,97.4202,97.7043,26464.0
2019-10-23 15:30:00,113.54,114.03,113.52,113.97,83837.0,97.756,98.1779,97.7388,98.1262,83837.0
2019-10-24 09:30:00,114.36,114.6,113.57,113.58,28879.0,98.462,98.6686,97.7818,97.7904,28879.0
2019-10-24 10:00:00,113.64,113.82,113.25,113.78,25416.0,97.8421,97.9971,97.5063,97.9626,25416.0
2019-10-24 10:30:00,113.79,114.03,113.38,113.9,26577.0,97.9712,98.1779,97.6182,98.0659,26577.0
2019-10-24 11:00:00,113.97,114.65,113.96,114.63,42558.0,98.1262,98.7117,98.1176,98.6945,42558.0
2019-10-24 11:30:00,114.63,114.72,114.37,114.61,49383.0,98.6945,98.7719,98.4706,98.6772,49383.0
2019-10-24 12:00:00,114.6,114.67,114.35,114.58,27626.0,98.6686,98.7289,98.4534,98.6514,27626.0
2019-10-24 12:30:00,114.59,114.8,114.51,114.54,48663.0,98.66,98.8408,98.5911,98.617,48663.0
2019-10-24 13:00:00,114.58,114.62,114.33,114.41,19350.0,98.6514,98.6858,98.4362,98.505,19350.0
2019-10-24 13:30:00,114.43,114.64,114.35,114.63,51074.0,98.5223,98.7031,98.4534,98.6945,51074.0
2019-10-24 14:00:00,114.63,114.9,114.58,114.82,49249.0,98.6945,98.9269,98.6514,98.858,49249.0
2019-10-24 14:30:00,114.84,115.1,114.69,115.1,25903.0,98.8753,99.0991,98.7461,99.0991,25903.0
2019-10-24 15:00:00,115.13,115.37,115.04,115.25,64886.0,99.1249,99.3316,99.0475,99.2283,64886.0
2019-10-24 15:30:00,115.21,115.47,114.86,115.18,171777.0,99.1938,99.4177,98.8925,99.168,171777.0
2019-10-25 09:30:00,116.0,117.9,114.33,114.96,87805.0,99.874,101.5099,98.4362,98.9786,87805.0
2019-10-25 10:00:00,114.96,115.03,112.63,112.79,45969.0,98.9786,99.0388,96.9725,97.1102,45969.0
2019-10-25 10:30:00,112.94,114.02,112.04,112.14,94711.0,97.2394,98.1693,96.4645,96.5506,94711.0
2019-10-25 11:00:00,112.15,112.23,110.3,110.6,54333.0,96.5592,96.6281,94.9664,95.2247,54333.0
2019-10-25 11:30:00,110.61,110.99,109.72,109.85,35707.0,95.2333,95.5605,94.467,94.579,35707.0
2019-10-25 12:00:00,109.86,111.39,109.67,111.31,35281.0,94.5876,95.9049,94.424,95.836,35281.0
2019-10-25 12:30:00,111.37,111.76,111.25,111.76,28085.0,95.8876,96.2234,95.7843,96.2234,28085.0
2019-10-25 13:00:00,111.73,111.79,111.31,111.54,21928.0,96.1976,96.2493,95.836,96.034,21928.0
2019-10-25 13:30:00,111.46,111.87,111.1,111.87,26222.0,95.9651,96.3181,95.6552,96.3181,26222.0
2019-10-25 14:00:00,111.84,112.12,111.77,111.86,26013.0,96.2923,96.5334,96.232,96.3095,26013.0
2019-10-25 14:30:00,111.89,112.05,111.6,111.74,24153.0,96.3354,96.4731,96.0857,96.2062,24153.0
2019-10-25 15:00:00,111.73,112.15,111.71,112.04,31081.0,96.1976,96.5592,96.1804,96.4645,31081.0
2019-10-25 15:30:00,112.08,112.19,111.61,111.65,97690.0,96.4989,96.5937,96.0943,96.1287,97690.0
2019-10-28 09:30:00,111.65,112.02,111.59,111.86,40223.0,96.1287,96.4473,96.0771,96.3095,40223.0
2019-10-28 10:00:00,111.88,112.11,111.78,111.98,37624.0,96.3268,96.5248,96.2407,96.4128,37624.0
2019-10-28 10:30:00,111.96,112.2,111.89,111.92,32125.0,96.3956,96.6023,96.3354,96.3612,32125.0
2019-10-28 11:00:00,111.89,112.03,111.69,111.76,37669.0,96.3354,96.4559,96.1632,96.2234,37669.0
2019-10-28 11:30:00,111.76,111.81,111.27,111.32,19685.0,96.2234,96.2665,95.8016,95.8446,19685.0
2019-10-28 12:00:00,111.3,111.4,110.99,111.0,19666.0,95.8274,95.9135,95.5605,95.5691,19666.0
2019-10-28 12:30:00,110.89,110.99,110.78,110.88,30459.0,95.4744,95.5605,95.3797,95.4658,30459.0
2019-10-28 13:00:00,110.86,110.96,110.64,110.76,46833.0,95.4485,95.5346,95.2591,95.3624,46833.0
2019-10-28 13:30:00,110.76,110.76,110.17,110.35,107067.0,95.3624,95.3624,94.8545,95.0094,107067.0
2019-10-28 14:00:00,110.38,110.43,110.15,110.28,24596.0,95.0353,95.0783,94.8373,94.9492,24596.0
2019-10-28 14:30:00,110.33,110.64,110.3,110.5,22265.0,94.9922,95.2591,94.9664,95.1386,22265.0
2019-10-28 15:00:00,110.52,110.63,110.43,110.59,37814.0,95.1558,95.2505,95.0783,95.2161,37814.0
2019-10-28 15:30:00,110.59,110.86,110.58,110.72,93459.0,95.2161,95.4485,95.2075,95.328,93459.0
2019-10-29 09:30:00,110.58,110.98,110.11,110.81,41535.0,95.2075,95.5519,94.8028,95.4055,41535.0
2019-10-29 10:00:00,110.88,111.08,110.82,111.05,25772.0,95.4658,95.638,95.4141,95.6121,25772.0
2019-10-29 10:30:00,111.05,111.23,110.9,111.21,37013.0,95.6121,95.7671,95.483,95.7499,37013.0
2019-10-29 11:00:00,111.23,111.78,111.23,111.74,34631.0,95.7671,96.2407,95.7671,96.2062,34631.0
2019-10-29 11:30:00,111.73,111.94,111.31,111.37,25407.0,96.1976,96.3784,95.836,95.8876,25407.0
2019-10-29 12:00:00,111.32,111.43,111.28,111.38,24367.0,95.8446,95.9393,95.8102,95.8963,24367.0
2019-10-29 12:30:00,111.38,111.63,111.38,111.62,26645.0,95.8963,96.1115,95.8963,96.1029,26645.0
2019-10-29 13:00:00,111.66,111.83,111.54,111.57,21475.0,96.1373,96.2837,96.034,96.0598,21475.0
2019-10-29 13:30:00,111.56,111.58,111.37,111.57,21919.0,96.0512,96.0685,95.8876,96.0598,21919.0
2019-10-29 14:00:00,111.56,111.57,111.34,111.41,29150.0,96.0512,96.0598,95.8618,95.9221,29150.0
2019-10-29 14:30:00,111.4,111.58,111.33,111.52,32730.0,95.9135,96.0685,95.8532,96.0168,32730.0
2019-10-29 15:00:00,111.49,111.49,111.35,111.41,36298.0,95.991,95.991,95.8704,95.9221,36298.0
2019-10-29 15:30:00,111.41,111.42,111.23,111.38,85483.0,95.9221,95.9307,95.7671,95.8963,85483.0
2019-10-30 09:30:00,111.5,111.54,110.92,111.52,38194.0,95.9996,96.034,95.5002,96.0168,38194.0
2019-10-30 10:00:00,111.54,111.76,111.4,111.7,15631.0,96.034,96.2234,95.9135,96.1718,15631.0
2019-10-30 10:30:00,111.67,112.47,111.56,112.47,18774.0,96.1459,96.8347,96.0512,96.8347,18774.0
2019-10-30 11:00:00,112.53,112.72,112.47,112.55,24384.0,96.8864,97.05,96.8347,96.9036,24384.0
2019-10-30 11:30:00,112.54,112.92,112.49,112.84,33459.0,96.895,97.2222,96.852,97.1533,33459.0
2019-10-30 12:00:00,112.85,113.21,112.74,113.0,19150.0,97.1619,97.4719,97.0672,97.2911,19150.0
2019-10-30 12:30:00,113.03,113.06,112.42,112.42,12922.0,97.3169,97.3427,96.7917,96.7917,12922.0
2019-10-30 13:00:00,112.39,112.5,112.28,112.28,13437.0,96.7659,96.8606,96.6711,96.6711,13437.0
2019-10-30 13:30:00,112.27,112.43,112.19,112.23,23321.0,96.6625,96.8003,96.5937,96.6281,23321.0
2019-10-30 14:00:00,112.21,112.38,111.22,112.24,24592.0,96.6109,96.7572,95.7585,96.6367,24592.0
2019-10-30 14:30:00,112.23,112.77,112.05,112.76,23739.0,96.6281,97.093,96.4731,97.0844,23739.0
2019-10-30 15:00:00,112.72,113.22,112.72,113.17,40875.0,97.05,97.4805,97.05,97.4374,40875.0
2019-10-30 15:30:00,113.17,113.17,112.71,112.77,112918.0,97.4374,97.4374,97.0414,97.093,112918.0
2019-10-31 09:30:00,112.55,112.67,111.58,112.43,26991.0,96.9036,97.0069,96.0685,96.8003,26991.0
2019-10-31 10:00:00,112.55,113.25,112.5,112.77,22758.0,96.9036,97.5063,96.8606,97.093,22758.0
2019-10-31 10:30:00,112.76,112.76,112.3,112.61,27216.0,97.0844,97.0844,96.6884,96.9553,27216.0
2019-10-31 11:00:00,112.61,112.75,112.5,112.61,15300.0,96.9553,97.0758,96.8606,96.9553,15300.0
2019-10-31 11:30:00,112.63,112.69,112.16,112.25,18166.0,96.9725,97.0241,96.5678,96.6453,18166.0
2019-10-31 12:00:00,112.27,112.53,112.02,112.45,18058.0,96.6625,96.8864,96.4473,96.8175,18058.0
2019-10-31 12:30:00,112.41,112.69,112.39,112.69,17350.0,96.7831,97.0241,96.7659,97.0241,17350.0
2019-10-31 13:00:00,112.67,112.83,112.56,112.6,13783.0,97.0069,97.1447,96.9122,96.9467,13783.0
2019-10-31 13:30:00,112.6,112.75,112.59,112.67,14297.0,96.9467,97.0758,96.938,97.0069,14297.0
2019-10-31 14:00:00,112.69,112.69,112.5,112.65,23170.0,97.0241,97.0241,96.8606,96.9897,23170.0
2019-10-31 14:30:00,112.61,112.75,112.4,112.58,20101.0,96.9553,97.0758,96.7745,96.9294,20101.0
2019-10-31 15:00:00,112.57,112.82,112.54,112.73,22298.0,96.9208,97.1361,96.895,97.0586,22298.0
2019-10-31 15:30:00,112.75,113.25,112.75,113.23,106912.0,97.0758,97.5063,97.0758,97.4891,106912.0
2019-11-01 09:30:00,113.52,114.0,112.66,112.71,29911.0,97.7388,98.152,96.9983,97.0414,29911.0
2019-11-01 10:00:00,112.6,112.67,112.13,112.19,27004.0,96.9467,97.0069,96.542,96.5937,27004.0
2019-11-01 10:30:00,112.19,112.39,111.76,111.79,20085.0,96.5937,96.7659,96.2234,96.2493,20085.0
2019-11-01 11:00:00,111.83,111.83,111.08,111.2,15980.0,96.2837,96.2837,95.638,95.7413,15980.0
2019-11-01 11:30:00,111.22,111.47,111.08,111.38,12451.0,95.7585,95.9737,95.638,95.8963,12451.0
2019-11-01 12:00:00,111.42,111.82,111.33,111.63,18414.0,95.9307,96.2751,95.8532,96.1115,18414.0
2019-11-01 12:30:00,111.72,112.04,111.7,111.86,13140.0,96.189,96.4645,96.1718,96.3095,13140.0
2019-11-01 13:00:00,111.88,112.09,111.87,112.04,14192.0,96.3268,96.5076,96.3181,96.4645,14192.0
2019-11-01 13:30:00,112.03,112.38,112.03,112.38,15858.0,96.4559,96.7572,96.4559,96.7572,15858.0
2019-11-01 14:00:00,112.37,112.38,111.82,111.94,16506.0,96.7486,96.7572,96.2751,96.3784,16506.0
2019-11-01 14:30:00,111.94,112.06,111.88,112.01,10607.0,96.3784,96.4817,96.3268,96.4387,10607.0
2019-11-01 15:00:00,111.95,112.12,111.93,112.0,13613.0,96.387,96.5334,96.3698,96.4301,13613.0
2019-11-01 15:30:00,112.0,112.13,111.83,112.11,92778.0,96.4301,96.542,96.2837,96.5248,92778.0
2019-11-04 09:30:00,112.6,113.17,111.73,111.73,27980.0,96.9467,97.4374,96.1976,96.1976,27980.0
2019-11-04 10:00:00,111.67,111.99,111.64,111.88,18665.0,96.1459,96.4215,96.1201,96.3268,18665.0
2019-11-04 10:30:00,111.83,111.83,111.08,111.17,14384.0,96.2837,96.2837,95.638,95.7155,14384.0
2019-11-04 11:00:00,111.22,111.46,111.09,111.3,20284.0,95.7585,95.9651,95.6466,95.8274,20284.0
2019-11-04 11:30:00,111.31,111.31,110.71,110.71,8260.0,95.836,95.836,95.3194,95.3194,8260.0
2019-11-04 12:00:00,110.75,110.98,110.71,110.97,11368.0,95.3538,95.5519,95.3194,95.5433,11368.0
2019-11-04 12:30:00,110.93,111.08,110.73,110.79,26671.0,95.5088,95.638,95.3366,95.3883,26671.0
2019-11-04 13:00:00,110.78,111.03,110.76,110.94,9732.0,95.3797,95.5949,95.3624,95.5174,9732.0
2019-11-04 13:30:00,110.91,110.96,110.66,110.79,12655.0,95.4916,95.5346,95.2764,95.3883,12655.0
2019-11-04 14:00:00,110.79,110.79,110.3,110.37,26920.0,95.3883,95.3883,94.9664,95.0267,26920.0
2019-11-04 14:30:00,110.28,110.47,110.17,110.28,18342.0,94.9492,95.1128,94.8545,94.9492,18342.0
2019-11-04 15:00:00,110.25,110.27,110.01,110.04,27804.0,94.9233,94.9406,94.7167,94.7425,27804.0
2019-11-04 15:30:00,110.02,110.24,109.84,110.18,60813.0,94.7253,94.9147,94.5703,94.8631,60813.0
2019-11-05 09:30:00,110.0,110.43,109.82,109.98,12943.0,94.7081,95.0783,94.5531,94.6909,12943.0
2019-11-05 10:00:00,110.16,110.26,109.75,109.83,28552.0,94.8459,94.932,94.4929,94.5617,28552.0
2019-11-05 10:30:00,109.76,109.92,109.51,109.56,9263.0,94.5015,94.6392,94.2862,94.3293,9263.0
2019-11-05 11:00:00,109.58,109.62,109.19,109.41,20648.0,94.3465,94.3809,94.0107,94.2001,20648.0
2019-11-05 11:30:00,109.41,109.92,109.41,109.79,50911.0,94.2001,94.6392,94.2001,94.5273,50911.0
2019-11-05 12:00:00,109.79,109.8,109.17,109.42,12445.0,94.5273,94.5359,93.9935,94.2087,12445.0
2019-11-05 12:30:00,109.48,109.94,109.48,109.92,13402.0,94.2604,94.6564,94.2604,94.6392,13402.0
2019-11-05 13:00:00,110.01,110.11,109.88,109.93,15821.0,94.7167,94.8028,94.6048,94.6478,15821.0
2019-11-05 13:30:00,109.88,109.9,109.64,109.85,10967.0,94.6048,94.622,94.3981,94.579,10967.0
2019-11-05 14:00:00,109.88,110.15,109.82,110.08,6711.0,94.6048,94.8373,94.5531,94.777,6711.0
2019-11-05 14:30:00,110.08,110.13,109.96,109.99,6570.0,94.777,94.82,94.6737,94.6995,6570.0
2019-11-05 15:00:00,109.98,110.14,109.92,110.12,12852.0,94.6909,94.8286,94.6392,94.8114,12852.0
2019-11-05 15:30:00,110.14,110.28,109.97,110.05,57086.0,94.8286,94.9492,94.6823,94.7512,57086.0
2019-11-06 09:30:00,110.37,110.66,109.61,109.99,36507.0,95.0267,95.2764,94.3723,94.6995,36507.0
2019-11-06 10:00:00,110.12,110.7,110.11,110.51,21209.0,94.8114,95.3108,94.8028,95.1472,21209.0
2019-11-06 10:30:00,110.56,110.92,110.2,110.28,25858.0,95.1903,95.5002,94.8803,94.9492,25858.0
2019-11-06 11:00:00,110.24,110.44,110.1,110.19,11252.0,94.9147,95.0869,94.7942,94.8717,11252.0
2019-11-06 11:30:00,110.17,110.39,110.01,110.01,19900.0,94.8545,95.0439,94.7167,94.7167,19900.0
2019-11-06 12:00:00,110.07,110.26,110.03,110.13,16328.0,94.7684,94.932,94.7339,94.82,16328.0
2019-11-06 12:30:00,110.15,110.44,110.13,110.37,7571.0,94.8373,95.0869,94.82,95.0267,7571.0
2019-11-06 13:00:00,110.4,110.51,110.31,110.47,8354.0,95.0525,95.1472,94.975,95.1128,8354.0
2019-11-06 13:30:00,110.53,110.58,110.13,110.26,15636.0,95.1644,95.2075,94.82,94.932,15636.0
2019-11-06 14:00:00,110.34,110.45,110.3,110.39,10647.0,95.0008,95.0955,94.9664,95.0439,10647.0
2019-11-06 14:30:00,110.39,110.55,110.31,110.54,13916.0,95.0439,95.1816,94.975,95.173,13916.0
2019-11-06 15:00:00,110.48,110.72,110.39,110.65,8480.0,95.1214,95.328,95.0439,95.2677,8480.0
2019-11-06 15:30:00,110.61,110.94,110.58,110.88,45568.0,95.2333,95.5174,95.2075,95.4658,45568.0
2019-11-07 09:30:00,110.54,110.54,109.67,109.77,81327.0,95.173,95.173,94.424,94.5101,81327.0
2019-11-07 10:00:00,109.71,109.88,109.07,109.14,37790.0,94.4584,94.6048,93.9074,93.9677,37790.0
2019-11-07 10:30:00,109.17,109.46,108.68,108.7,34452.0,93.9935,94.2432,93.5716,93.5888,34452.0
2019-11-07 11:00:00,108.71,108.97,108.43,108.67,27781.0,93.5974,93.8213,93.3564,93.563,27781.0
2019-11-07 11:30:00,108.7,108.91,108.35,108.91,17765.0,93.5888,93.7696,93.2875,93.7696,17765.0
2019-11-07 12:00:00,108.85,108.94,108.47,108.5,13714.0,93.718,93.7955,93.3908,93.4166,13714.0
2019-11-07 12:30:00,108.5,108.72,108.41,108.59,12446.0,93.4166,93.606,93.3391,93.4941,12446.0
2019-11-07 13:00:00,108.63,108.73,108.47,108.68,17322.0,93.5286,93.6147,93.3908,93.5716,17322.0
2019-11-07 13:30:00,108.74,108.76,108.58,108.72,7720.0,93.6233,93.6405,93.4855,93.606,7720.0
2019-11-07 14:00:00,108.71,108.84,108.66,108.81,11716.0,93.5974,93.7094,93.5544,93.6835,11716.0
2019-11-07 14:30:00,108.78,108.78,108.52,108.71,14477.0,93.6577,93.6577,93.4338,93.5974,14477.0
2019-11-07 15:00:00,108.72,109.0,108.72,109.0,13632.0,93.606,93.8471,93.606,93.8471,13632.0
2019-11-07 15:30:00,109.01,109.36,108.92,109.04,68188.0,93.8557,94.1571,93.7782,93.8816,68188.0
2019-11-08 09:30:00,108.48,109.69,108.25,108.74,27229.0,93.3994,94.4412,93.2014,93.6233,27229.0
2019-11-08 10:00:00,108.72,109.07,108.62,108.81,13258.0,93.606,93.9074,93.5199,93.6835,13258.0
2019-11-08 10:30:00,108.87,109.07,108.21,108.48,15626.0,93.7352,93.9074,93.1669,93.3994,15626.0
2019-11-08 11:00:00,108.45,108.89,108.42,108.72,15159.0,93.3736,93.7524,93.3478,93.606,15159.0
2019-11-08 11:30:00,108.67,108.82,108.59,108.7,13787.0,93.563,93.6921,93.4941,93.5888,13787.0
2019-11-08 12:00:00,108.72,108.94,108.7,108.88,15283.0,93.606,93.7955,93.5888,93.7438,15283.0
2019-11-08 12:30:00,108.91,109.07,108.89,108.98,13030.0,93.7696,93.9074,93.7524,93.8299,13030.0
2019-11-08 13:00:00,108.98,109.11,108.91,109.11,15678.0,93.8299,93.9418,93.7696,93.9418,15678.0
2019-11-08 13:30:00,109.1,109.23,108.87,108.87,24505.0,93.9332,94.0451,93.7352,93.7352,24505.0
2019-11-08 14:00:00,108.89,109.03,108.88,108.9,10330.0,93.7524,93.8729,93.7438,93.761,10330.0
2019-11-08 14:30:00,108.91,108.93,108.7,108.77,10245.0,93.7696,93.7869,93.5888,93.6491,10245.0
2019-11-08 15:00:00,108.79,108.87,108.65,108.74,18023.0,93.6663,93.7352,93.5458,93.6233,18023.0
2019-11-08 15:30:00,108.74,108.76,108.49,108.69,51871.0,93.6233,93.6405,93.408,93.5802,51871.0
2019-11-11 09:30:00,108.5,109.54,108.25,108.4,27847.0,93.4166,94.3121,93.2014,93.3305,27847.0
2019-11-11 10:00:00,108.47,108.99,108.46,108.76,12293.0,93.3908,93.8385,93.3822,93.6405,12293.0
2019-11-11 10:30:00,108.84,109.25,108.81,109.11,10925.0,93.7094,94.0624,93.6835,93.9418,10925.0
2019-11-11 11:00:00,109.1,109.26,109.05,109.11,7020.0,93.9332,94.071,93.8902,93.9418,7020.0
2019-11-11 11:30:00,109.07,109.11,108.83,108.95,7459.0,93.9074,93.9418,93.7008,93.8041,7459.0
2019-11-11 12:00:00,109.0,109.11,108.88,108.94,5626.0,93.8471,93.9418,93.7438,93.7955,5626.0
2019-11-11 12:30:00,108.98,109.04,108.89,108.95,9210.0,93.8299,93.8816,93.7524,93.8041,9210.0
2019-11-11 13:00:00,108.95,109.16,108.92,109.07,5240.0,93.8041,93.9849,93.7782,93.9074,5240.0
2019-11-11 13:30:00,109.09,109.09,108.93,108.95,7390.0,93.9246,93.9246,93.7869,93.8041,7390.0
2019-11-11 14:00:00,108.94,109.16,108.94,109.13,7835.0,93.7955,93.9849,93.7955,93.959,7835.0
2019-11-11 14:30:00,109.09,109.1,108.98,109.03,6648.0,93.9246,93.9332,93.8299,93.8729,6648.0
2019-11-11 15:00:00,109.0,109.12,109.0,109.09,9687.0,93.8471,93.9504,93.8471,93.9246,9687.0
2019-11-11 15:30:00,109.1,109.16,108.87,109.12,43538.0,93.9332,93.9849,93.7352,93.9504,43538.0
2019-11-12 09:30:00,109.24,109.54,109.05,109.43,27011.0,94.0538,94.3121,93.8902,94.2173,27011.0
2019-11-12 10:00:00,109.55,109.83,109.4,109.52,52113.0,94.3207,94.5617,94.1915,94.2948,52113.0
2019-11-12 10:30:00,109.58,109.58,108.98,109.29,32508.0,94.3465,94.3465,93.8299,94.0968,32508.0
2019-11-12 11:00:00,109.26,109.27,108.68,108.82,22047.0,94.071,94.0796,93.5716,93.6921,22047.0
2019-11-12 11:30:00,108.79,108.87,108.56,108.59,37609.0,93.6663,93.7352,93.4683,93.4941,37609.0
2019-11-12 12:00:00,108.58,108.65,108.31,108.37,17807.0,93.4855,93.5458,93.253,93.3047,17807.0
2019-11-12 12:30:00,108.38,108.74,108.32,108.53,34661.0,93.3133,93.6233,93.2617,93.4425,34661.0
2019-11-12 13:00:00,108.56,108.74,108.46,108.48,45595.0,93.4683,93.6233,93.3822,93.3994,45595.0
2019-11-12 13:30:00,108.51,108.86,108.49,108.75,37523.0,93.4252,93.7266,93.408,93.6319,37523.0
2019-11-12 14:00:00,108.75,108.81,108.6,108.79,10403.0,93.6319,93.6835,93.5027,93.6663,10403.0
2019-11-12 14:30:00,108.78,108.94,108.6,108.64,17299.0,93.6577,93.7955,93.5027,93.5372,17299.0
2019-11-12 15:00:00,108.63,108.8,108.63,108.74,13006.0,93.5286,93.6749,93.5286,93.6233,13006.0
2019-11-12 15:30:00,108.73,108.81,108.55,108.55,78600.0,93.6147,93.6835,93.4597,93.4597,78600.0
2019-11-13 09:30:00,108.28,108.31,107.7,107.92,30747.0,93.2272,93.253,92.7278,92.9173,30747.0
2019-11-13 10:00:00,107.94,108.42,107.88,108.2,21074.0,92.9345,93.3478,92.8828,93.1583,21074.0
2019-11-13 10:30:00,108.22,108.95,108.21,108.93,144004.0,93.1756,93.8041,93.1669,93.7869,144004.0
2019-11-13 11:00:00,108.94,108.97,108.45,108.59,50182.0,93.7955,93.8213,93.3736,93.4941,50182.0
2019-11-13 11:30:00,108.65,108.73,108.55,108.62,23946.0,93.5458,93.6147,93.4597,93.5199,23946.0
2019-11-13 12:00:00,108.62,108.73,108.55,108.68,25119.0,93.5199,93.6147,93.4597,93.5716,25119.0
2019-11-13 12:30:00,108.63,108.66,108.49,108.51,21032.0,93.5286,93.5544,93.408,93.4252,21032.0
2019-11-13 13:00:00,108.52,108.63,108.45,108.45,24127.0,93.4338,93.5286,93.3736,93.3736,24127.0
2019-11-13 13:30:00,108.46,108.65,108.32,108.41,47073.0,93.3822,93.5458,93.2617,93.3391,47073.0
2019-11-13 14:00:00,108.43,108.61,108.36,108.57,29440.0,93.3564,93.5113,93.2961,93.4769,29440.0
2019-11-13 14:30:00,108.59,108.62,108.42,108.55,29513.0,93.4941,93.5199,93.3478,93.4597,29513.0
2019-11-13 15:00:00,108.61,108.67,108.4,108.49,52759.0,93.5113,93.563,93.3305,93.408,52759.0
2019-11-13 15:30:00,108.49,108.6,108.35,108.36,147448.0,93.408,93.5027,93.2875,93.2961,147448.0
2019-11-14 09:30:00,108.34,108.34,107.31,107.97,33694.0,93.2789,93.2789,92.3921,92.9603,33694.0
2019-11-14 10:00:00,107.93,107.95,107.45,107.56,52395.0,92.9259,92.9431,92.5126,92.6073,52395.0
2019-11-14 10:30:00,107.62,108.01,107.48,107.96,70961.0,92.659,92.9947,92.5384,92.9517,70961.0
2019-11-14 11:00:00,107.97,108.27,107.88,107.92,38758.0,92.9603,93.2186,92.8828,92.9173,38758.0
2019-11-14 11:30:00,107.88,108.07,107.75,107.95,21110.0,92.8828,93.0464,92.7709,92.9431,21110.0
2019-11-14 12:00:00,107.94,107.94,107.76,107.79,14105.0,92.9345,92.9345,92.7795,92.8053,14105.0
2019-11-14 12:30:00,107.79,107.89,107.74,107.89,24181.0,92.8053,92.8914,92.7623,92.8914,24181.0
2019-11-14 13:00:00,107.86,107.92,107.58,107.59,17966.0,92.8656,92.9173,92.6245,92.6331,17966.0
2019-11-14 13:30:00,107.56,107.87,107.51,107.65,19938.0,92.6073,92.8742,92.5643,92.6848,19938.0
2019-11-14 14:00:00,107.63,107.82,107.59,107.81,16387.0,92.6676,92.8312,92.6331,92.8226,16387.0
2019-11-14 14:30:00,107.8,107.97,107.74,107.91,17856.0,92.8139,92.9603,92.7623,92.9086,17856.0
2019-11-14 15:00:00,107.89,107.96,107.81,107.86,54060.0,92.8914,92.9517,92.8226,92.8656,54060.0
2019-11-14 15:30:00,107.85,108.14,107.81,108.0,117809.0,92.857,93.1067,92.8226,92.9861,117809.0
2019-11-15 09:30:00,108.15,108.54,107.38,107.55,47483.0,93.1153,93.4511,92.4523,92.5987,47483.0
2019-11-15 10:00:00,107.55,107.82,107.15,107.21,17363.0,92.5987,92.8312,92.2543,92.306,17363.0
2019-11-15 10:30:00,107.2,107.5,107.2,107.44,38703.0,92.2974,92.5556,92.2974,92.504,38703.0
2019-11-15 11:00:00,107.45,107.79,107.45,107.56,20108.0,92.5126,92.8053,92.5126,92.6073,20108.0
2019-11-15 11:30:00,107.54,107.56,107.18,107.25,23857.0,92.5901,92.6073,92.2801,92.3404,23857.0
2019-11-15 12:00:00,107.25,107.37,107.04,107.13,17802.0,92.3404,92.4437,92.1596,92.2371,17802.0
2019-11-15 12:30:00,107.13,107.14,107.01,107.03,15059.0,92.2371,92.2457,92.1338,92.151,15059.0
2019-11-15 13:00:00,107.03,107.09,106.81,106.85,26007.0,92.151,92.2026,91.9616,91.996,26007.0
2019-11-15 13:30:00,106.86,107.03,106.86,106.92,21353.0,92.0046,92.151,92.0046,92.0563,21353.0
2019-11-15 14:00:00,106.91,107.17,106.89,107.09,24136.0,92.0477,92.2715,92.0304,92.2026,24136.0
2019-11-15 14:30:00,107.1,107.12,106.93,107.08,22329.0,92.2113,92.2285,92.0649,92.194,22329.0
2019-11-15 15:00:00,107.09,107.16,107.03,107.07,29763.0,92.2026,92.2629,92.151,92.1854,29763.0
2019-11-15 15:30:00,107.06,107.29,106.98,107.09,106838.0,92.1768,92.3748,92.1079,92.2026,106838.0
2019-11-18 09:30:00,106.83,107.51,106.72,107.08,40061.0,91.9788,92.5643,91.8841,92.194,40061.0
2019-11-18 10:00:00,107.22,107.22,106.85,106.93,12417.0,92.3146,92.3146,91.996,92.0649,12417.0
2019-11-18 10:30:00,106.93,107.15,106.82,107.12,14552.0,92.0649,92.2543,91.9702,92.2285,14552.0
2019-11-18 11:00:00,107.12,107.27,107.02,107.13,13033.0,92.2285,92.3576,92.1424,92.2371,13033.0
2019-11-18 11:30:00,107.14,107.33,107.14,107.19,12852.0,92.2457,92.4093,92.2457,92.2887,12852.0
2019-11-18 12:00:00,107.19,107.46,107.13,107.43,9198.0,92.2887,92.5212,92.2371,92.4954,9198.0
2019-11-18 12:30:00,107.41,107.53,107.38,107.51,11462.0,92.4782,92.5815,92.4523,92.5643,11462.0
2019-11-18 13:00:00,107.52,107.68,107.51,107.65,11166.0,92.5729,92.7106,92.5643,92.6848,11166.0
2019-11-18 13:30:00,107.64,107.72,107.48,107.63,8518.0,92.6762,92.7451,92.5384,92.6676,8518.0
2019-11-18 14:00:00,107.66,107.66,107.44,107.44,9501.0,92.6934,92.6934,92.504,92.504,9501.0
2019-11-18 14:30:00,107.43,107.61,107.43,107.59,10701.0,92.4954,92.6504,92.4954,92.6331,10701.0
2019-11-18 15:00:00,107.61,107.61,107.43,107.56,16974.0,92.6504,92.6504,92.4954,92.6073,16974.0
2019-11-18 15:30:00,107.57,107.88,107.48,107.85,68115.0,92.6159,92.8828,92.5384,92.857,68115.0
2019-11-19 09:30:00,108.0,108.22,107.71,107.91,26806.0,92.9861,93.1756,92.7365,92.9086,26806.0
2019-11-19 10:00:00,107.88,107.93,107.66,107.91,25944.0,92.8828,92.9259,92.6934,92.9086,25944.0
2019-11-19 10:30:00,107.94,108.18,107.82,107.9,30245.0,92.9345,93.1411,92.8312,92.9,30245.0
2019-11-19 11:00:00,107.96,108.11,107.88,108.0,22050.0,92.9517,93.0808,92.8828,92.9861,22050.0
2019-11-19 11:30:00,108.0,108.18,107.93,108.16,40694.0,92.9861,93.1411,92.9259,93.1239,40694.0
2019-11-19 12:00:00,108.14,108.14,107.91,108.08,18164.0,93.1067,93.1067,92.9086,93.055,18164.0
2019-11-19 12:30:00,108.07,108.07,107.85,108.01,26386.0,93.0464,93.0464,92.857,92.9947,26386.0
2019-11-19 13:00:00,108.01,108.07,107.88,107.94,30261.0,92.9947,93.0464,92.8828,92.9345,30261.0
2019-11-19 13:30:00,107.92,108.14,107.83,108.07,49818.0,92.9173,93.1067,92.8398,93.0464,49818.0
2019-11-19 14:00:00,108.07,108.26,107.99,108.11,69792.0,93.0464,93.21,92.9775,93.0808,69792.0
2019-11-19 14:30:00,108.15,108.15,107.95,107.95,25102.0,93.1153,93.1153,92.9431,92.9431,25102.0
2019-11-19 15:00:00,107.95,107.98,107.89,107.92,33951.0,92.9431,92.9689,92.8914,92.9173,33951.0
2019-11-19 15:30:00,107.93,107.98,107.79,107.9,72743.0,92.9259,92.9689,92.8053,92.9,72743.0
2019-11-20 09:30:00,107.9,108.94,107.74,108.67,27225.0,92.9,93.7955,92.7623,93.563,27225.0
2019-11-20 10:00:00,108.62,108.67,108.38,108.51,38328.0,93.5199,93.563,93.3133,93.4252,38328.0
2019-11-20 10:30:00,108.47,108.5,108.01,108.05,18573.0,93.3908,93.4166,92.9947,93.0292,18573.0
2019-11-20 11:00:00,107.98,108.28,107.88,108.02,20562.0,92.9689,93.2272,92.8828,93.0034,20562.0
2019-11-20 11:30:00,108.04,108.09,107.88,107.96,7708.0,93.0206,93.0636,92.8828,92.9517,7708.0
2019-11-20 12:00:00,107.99,107.99,107.67,107.77,11883.0,92.9775,92.9775,92.702,92.7881,11883.0
2019-11-20 12:30:00,107.75,107.97,107.66,107.66,11461.0,92.7709,92.9603,92.6934,92.6934,11461.0
2019-11-20 13:00:00,107.69,107.88,107.61,107.64,12924.0,92.7192,92.8828,92.6504,92.6762,12924.0
2019-11-20 13:30:00,107.59,107.98,107.52,107.81,9500.0,92.6331,92.9689,92.5729,92.8226,9500.0
2019-11-20 14:00:00,107.82,108.05,107.77,108.0,9196.0,92.8312,93.0292,92.7881,92.9861,9196.0
2019-11-20 14:30:00,107.99,108.18,107.99,108.1,11536.0,92.9775,93.1411,92.9775,93.0722,11536.0
2019-11-20 15:00:00,108.09,108.24,108.06,108.16,11192.0,93.0636,93.1928,93.0378,93.1239,11192.0
2019-11-20 15:30:00,108.15,108.27,107.67,107.92,148801.0,93.1153,93.2186,92.702,92.9173,148801.0
2019-11-21 09:30:00,107.98,108.29,106.7,106.7,16603.0,92.9689,93.2358,91.8669,91.8669,16603.0
2019-11-21 10:00:00,106.88,106.88,106.16,106.23,18686.0,92.0218,92.0218,91.4019,91.4622,18686.0
2019-11-21 10:30:00,106.28,106.43,106.02,106.13,15552.0,91.5052,91.6344,91.2814,91.3761,15552.0
2019-11-21 11:00:00,106.13,106.68,106.09,106.37,16408.0,91.3761,91.8496,91.3417,91.5827,16408.0
2019-11-21 11:30:00,106.29,106.47,106.14,106.32,15370.0,91.5139,91.6688,91.3847,91.5397,15370.0
2019-11-21 12:00:00,106.32,106.52,106.21,106.4,9744.0,91.5397,91.7119,91.445,91.6086,9744.0
2019-11-21 12:30:00,106.42,106.68,106.42,106.46,12216.0,91.6258,91.8496,91.6258,91.6602,12216.0
2019-11-21 13:00:00,106.49,106.59,106.33,106.46,8612.0,91.6861,91.7722,91.5483,91.6602,8612.0
2019-11-21 13:30:00,106.48,106.48,106.18,106.31,6984.0,91.6774,91.6774,91.4191,91.5311,6984.0
2019-11-21 14:00:00,106.43,106.65,106.33,106.6,22083.0,91.6344,91.8238,91.5483,91.7808,22083.0
2019-11-21 14:30:00,106.6,106.62,106.41,106.41,11438.0,91.7808,91.798,91.6172,91.6172,11438.0
2019-11-21 15:00:00,106.44,106.49,106.32,106.35,13669.0,91.643,91.6861,91.5397,91.5655,13669.0
2019-11-21 15:30:00,106.34,106.42,105.86,106.09,70756.0,91.5569,91.6258,91.1436,91.3417,70756.0
2019-11-22 09:30:00,106.13,106.97,105.95,106.34,20378.0,91.3761,92.0993,91.2211,91.5569,20378.0
2019-11-22 10:00:00,106.34,106.4,105.93,105.96,13184.0,91.5569,91.6086,91.2039,91.2297,13184.0
2019-11-22 10:30:00,106.08,106.2,105.79,106.16,18776.0,91.3331,91.4364,91.0834,91.4019,18776.0
2019-11-22 11:00:00,106.16,106.23,105.9,105.98,10644.0,91.4019,91.4622,91.1781,91.247,10644.0
2019-11-22 11:30:00,106.01,106.17,105.9,106.08,11123.0,91.2728,91.4105,91.1781,91.3331,11123.0
2019-11-22 12:00:00,106.03,106.07,105.79,105.93,10927.0,91.29,91.3244,91.0834,91.2039,10927.0
2019-11-22 12:30:00,105.93,106.02,105.75,105.76,21035.0,91.2039,91.2814,91.0489,91.0575,21035.0
2019-11-22 13:00:00,105.75,105.91,105.74,105.85,16961.0,91.0489,91.1867,91.0403,91.135,16961.0
2019-11-22 13:30:00,105.87,105.95,105.69,105.7,24845.0,91.1522,91.2211,90.9973,91.0059,24845.0
2019-11-22 14:00:00,105.69,105.84,105.63,105.78,19811.0,90.9973,91.1264,90.9456,91.0748,19811.0
2019-11-22 14:30:00,105.77,105.85,105.71,105.74,19754.0,91.0661,91.135,91.0145,91.0403,19754.0
2019-11-22 15:00:00,105.74,105.83,105.68,105.76,19031.0,91.0403,91.1178,90.9887,91.0575,19031.0
2019-11-22 15:30:00,105.77,105.88,105.66,105.75,65738.0,91.0661,91.1609,90.9714,91.0489,65738.0
2019-11-25 09:30:00,106.07,106.57,105.87,106.44,30035.0,91.3244,91.7549,91.1522,91.643,30035.0
2019-11-25 10:00:00,106.39,106.41,106.06,106.17,18455.0,91.6,91.6172,91.3158,91.4105,18455.0
2019-11-25 10:30:00,106.16,106.17,105.85,106.01,12758.0,91.4019,91.4105,91.135,91.2728,12758.0
2019-11-25 11:00:00,106.05,106.25,105.89,106.06,8350.0,91.3072,91.4794,91.1695,91.3158,8350.0
2019-11-25 11:30:00,106.06,106.26,106.06,106.2,7667.0,91.3158,91.488,91.3158,91.4364,7667.0
2019-11-25 12:00:00,106.22,106.28,106.02,106.13,8930.0,91.4536,91.5052,91.2814,91.3761,8930.0
2019-11-25 12:30:00,106.11,106.12,105.93,105.99,5456.0,91.3589,91.3675,91.2039,91.2556,5456.0
2019-11-25 13:00:00,106.0,106.17,105.9,105.92,11427.0,91.2642,91.4105,91.1781,91.1953,11427.0
2019-11-25 13:30:00,105.94,105.94,105.76,105.83,6830.0,91.2125,91.2125,91.0575,91.1178,6830.0
2019-11-25 14:00:00,105.82,106.0,105.8,105.94,8311.0,91.1092,91.2642,91.092,91.2125,8311.0
2019-11-25 14:30:00,105.95,105.99,105.84,105.89,10476.0,91.2211,91.2556,91.1264,91.1695,10476.0
2019-11-25 15:00:00,105.9,106.09,105.9,106.06,12496.0,91.1781,91.3417,91.1781,91.3158,12496.0
2019-11-25 15:30:00,106.06,106.17,105.89,105.93,60443.0,91.3158,91.4105,91.1695,91.2039,60443.0
2019-11-26 09:30:00,106.0,106.51,105.83,106.37,60678.0,91.2642,91.7033,91.1178,91.5827,60678.0
2019-11-26 10:00:00,106.38,106.94,106.21,106.83,40169.0,91.5913,92.0735,91.445,91.9788,40169.0
2019-11-26 10:30:00,106.82,106.88,106.53,106.65,27331.0,91.9702,92.0218,91.7205,91.8238,27331.0
2019-11-26 11:00:00,106.65,106.77,106.33,106.39,13824.0,91.8238,91.9271,91.5483,91.6,13824.0
2019-11-26 11:30:00,106.32,106.44,106.18,106.3,14326.0,91.5397,91.643,91.4191,91.5225,14326.0
2019-11-26 12:00:00,106.34,106.35,106.11,106.26,10356.0,91.5569,91.5655,91.3589,91.488,10356.0
2019-11-26 12:30:00,106.27,106.58,106.24,106.53,12024.0,91.4966,91.7635,91.4708,91.7205,12024.0
2019-11-26 13:00:00,106.54,106.56,106.42,106.42,11842.0,91.7291,91.7463,91.6258,91.6258,11842.0
2019-11-26 13:30:00,106.41,106.56,106.35,106.51,14731.0,91.6172,91.7463,91.5655,91.7033,14731.0
2019-11-26 14:00:00,106.53,106.58,106.42,106.52,18339.0,91.7205,91.7635,91.6258,91.7119,18339.0
2019-11-26 14:30:00,106.52,106.61,106.43,106.52,25178.0,91.7119,91.7894,91.6344,91.7119,25178.0
2019-11-26 15:00:00,106.51,106.69,106.45,106.6,29628.0,91.7033,91.8583,91.6516,91.7808,29628.0
2019-11-26 15:30:00,106.6,107.32,106.57,107.28,217156.0,91.7808,92.4007,91.7549,92.3662,217156.0
2019-11-27 09:30:00,107.28,107.32,106.74,107.14,37174.0,92.3662,92.4007,91.9013,92.2457,37174.0
2019-11-27 10:00:00,107.14,107.31,106.97,107.11,20453.0,92.2457,92.3921,92.0993,92.2199,20453.0
2019-11-27 10:30:00,107.14,107.68,107.13,107.49,23577.0,92.2457,92.7106,92.2371,92.547,23577.0
2019-11-27 11:00:00,107.52,107.65,107.44,107.51,23208.0,92.5729,92.6848,92.504,92.5643,23208.0
2019-11-27 11:30:00,107.49,107.65,107.48,107.52,25800.0,92.547,92.6848,92.5384,92.5729,25800.0
2019-11-27 12:00:00,107.52,107.61,107.45,107.53,21620.0,92.5729,92.6504,92.5126,92.5815,21620.0
2019-11-27 12:30:00,107.54,107.59,107.45,107.57,14332.0,92.5901,92.6331,92.5126,92.6159,14332.0
2019-11-27 13:00:00,107.57,107.69,107.49,107.65,16371.0,92.6159,92.7192,92.547,92.6848,16371.0
2019-11-27 13:30:00,107.66,107.66,107.52,107.52,19173.0,92.6934,92.6934,92.5729,92.5729,19173.0
2019-11-27 14:00:00,107.53,107.64,107.5,107.57,17749.0,92.5815,92.6762,92.5556,92.6159,17749.0
2019-11-27 14:30:00,107.56,107.62,107.46,107.59,25133.0,92.6073,92.659,92.5212,92.6331,25133.0
2019-11-27 15:00:00,107.6,107.62,107.5,107.5,23220.0,92.6417,92.659,92.5556,92.5556,23220.0
2019-11-27 15:30:00,107.5,107.51,107.36,107.38,89614.0,92.5556,92.5643,92.4351,92.4523,89614.0
2019-11-29 09:30:00,107.51,107.79,107.15,107.23,18426.0,92.5643,92.8053,92.2543,92.3232,18426.0
2019-11-29 10:00:00,107.22,107.45,107.19,107.33,5820.0,92.3146,92.5126,92.2887,92.4093,5820.0
2019-11-29 10:30:00,107.26,107.41,107.09,107.24,8212.0,92.349,92.4782,92.2026,92.3318,8212.0
2019-11-29 11:00:00,107.26,107.47,107.23,107.32,12264.0,92.349,92.5298,92.3232,92.4007,12264.0
2019-11-29 11:30:00,107.33,107.51,106.75,106.77,19723.0,92.4093,92.5643,91.9099,91.9271,19723.0
2019-11-29 12:00:00,106.78,107.03,106.74,106.94,10342.0,91.9357,92.151,91.9013,92.0735,10342.0
2019-11-29 12:30:00,106.96,107.19,106.87,107.11,40945.0,92.0907,92.2887,92.0132,92.2199,40945.0
2019-12-02 09:30:00,106.98,107.18,106.11,106.15,15369.0,92.1079,92.2801,91.3589,91.3933,15369.0
2019-12-02 10:00:00,106.07,106.58,106.07,106.4,17225.0,91.3244,91.7635,91.3244,91.6086,17225.0
2019-12-02 10:30:00,106.38,106.46,106.1,106.3,12588.0,91.5913,91.6602,91.3503,91.5225,12588.0
2019-12-02 11:00:00,106.21,106.43,106.02,106.37,10224.0,91.445,91.6344,91.2814,91.5827,10224.0
2019-12-02 11:30:00,106.35,106.45,106.16,106.44,6333.0,91.5655,91.6516,91.4019,91.643,6333.0
2019-12-02 12:00:00,106.42,106.5,106.16,106.16,10001.0,91.6258,91.6947,91.4019,91.4019,10001.0
2019-12-02 12:30:00,106.09,106.29,106.03,106.12,5895.0,91.3417,91.5139,91.29,91.3675,5895.0
2019-12-02 13:00:00,106.14,106.43,106.14,106.43,10149.0,91.3847,91.6344,91.3847,91.6344,10149.0
2019-12-02 13:30:00,106.42,106.44,106.08,106.09,18151.0,91.6258,91.643,91.3331,91.3417,18151.0
2019-12-02 14:00:00,106.07,106.13,105.94,105.94,21643.0,91.3244,91.3761,91.2125,91.2125,21643.0
2019-12-02 14:30:00,105.94,106.23,105.94,106.16,17877.0,91.2125,91.4622,91.2125,91.4019,17877.0
2019-12-02 15:00:00,106.1,106.11,105.91,105.91,12766.0,91.3503,91.3589,91.1867,91.1867,12766.0
2019-12-02 15:30:00,105.92,106.18,105.61,105.63,133441.0,91.1953,91.4191,90.9284,90.9456,133441.0
2019-12-03 09:30:00,105.12,105.37,104.27,104.73,21062.0,90.5065,90.7218,89.7747,90.1707,21062.0
2019-12-03 10:00:00,104.67,105.14,104.54,105.02,12973.0,90.1191,90.5237,90.0071,90.4204,12973.0
2019-12-03 10:30:00,105.05,105.09,104.75,105.04,7161.0,90.4462,90.4807,90.1879,90.4376,7161.0
2019-12-03 11:00:00,104.99,104.99,104.67,104.68,6901.0,90.3946,90.3946,90.1191,90.1277,6901.0
2019-12-03 11:30:00,104.67,104.67,104.37,104.37,9766.0,90.1191,90.1191,89.8608,89.8608,9766.0
2019-12-03 12:00:00,104.38,104.38,103.9,103.9,13303.0,89.8694,89.8694,89.4561,89.4561,13303.0
2019-12-03 12:30:00,103.87,104.05,103.87,104.03,6728.0,89.4303,89.5853,89.4303,89.568,6728.0
2019-12-03 13:00:00,104.05,104.22,104.0,104.22,11089.0,89.5853,89.7316,89.5422,89.7316,11089.0
2019-12-03 13:30:00,104.2,104.41,104.18,104.34,12688.0,89.7144,89.8952,89.6972,89.8349,12688.0
2019-12-03 14:00:00,104.32,104.43,104.2,104.2,10714.0,89.8177,89.9124,89.7144,89.7144,10714.0
2019-12-03 14:30:00,104.17,104.48,104.1,104.43,18323.0,89.6886,89.9555,89.6283,89.9124,18323.0
2019-12-03 15:00:00,104.51,104.7,104.41,104.65,27295.0,89.9813,90.1449,89.8952,90.1018,27295.0
2019-12-03 15:30:00,104.65,104.65,104.39,104.39,67338.0,90.1018,90.1018,89.878,89.878,67338.0
2019-12-04 09:30:00,104.5,105.01,104.3,104.94,49966.0,89.9727,90.4118,89.8005,90.3515,49966.0
2019-12-04 10:00:00,104.94,104.94,104.12,104.19,48217.0,90.3515,90.3515,89.6455,89.7058,48217.0
2019-12-04 10:30:00,104.19,104.76,104.15,104.58,19227.0,89.7058,90.1966,89.6714,90.0416,19227.0
2019-12-04 11:00:00,104.6,104.89,104.58,104.87,20247.0,90.0588,90.3085,90.0416,90.2913,20247.0
2019-12-04 11:30:00,104.84,104.9,104.55,104.56,14201.0,90.2654,90.3171,90.0157,90.0244,14201.0
2019-12-04 12:00:00,104.49,104.57,104.42,104.43,6179.0,89.9641,90.033,89.9038,89.9124,6179.0
2019-12-04 12:30:00,104.4,104.69,104.4,104.69,8592.0,89.8866,90.1363,89.8866,90.1363,8592.0
2019-12-04 13:00:00,104.7,104.82,104.59,104.77,20466.0,90.1449,90.2482,90.0502,90.2052,20466.0
2019-12-04 13:30:00,104.79,104.79,104.66,104.79,7260.0,90.2224,90.2224,90.1105,90.2224,7260.0
2019-12-04 14:00:00,104.78,104.83,104.69,104.81,28249.0,90.2138,90.2568,90.1363,90.2396,28249.0
2019-12-04 14:30:00,104.81,104.83,104.71,104.76,14975.0,90.2396,90.2568,90.1535,90.1966,14975.0
2019-12-04 15:00:00,104.75,104.8,104.68,104.68,10309.0,90.1879,90.231,90.1277,90.1277,10309.0
2019-12-04 15:30:00,104.69,104.81,104.51,104.57,114934.0,90.1363,90.2396,89.9813,90.033,114934.0
2019-12-05 09:30:00,104.84,104.84,104.41,104.67,46545.0,90.2654,90.2654,89.8952,90.1191,46545.0
2019-12-05 10:00:00,104.62,104.77,104.37,104.62,13299.0,90.076,90.2052,89.8608,90.076,13299.0
2019-12-05 10:30:00,104.67,104.67,104.51,104.57,17164.0,90.1191,90.1191,89.9813,90.033,17164.0
2019-12-05 11:00:00,104.54,104.93,104.53,104.88,19748.0,90.0071,90.3429,89.9985,90.2999,19748.0
2019-12-05 11:30:00,104.87,104.89,104.6,104.71,14105.0,90.2913,90.3085,90.0588,90.1535,14105.0
2019-12-05 12:00:00,104.7,104.72,104.54,104.59,8366.0,90.1449,90.1621,90.0071,90.0502,8366.0
2019-12-05 12:30:00,104.6,104.78,104.55,104.7,12684.0,90.0588,90.2138,90.0157,90.1449,12684.0
2019-12-05 13:00:00,104.68,104.71,104.56,104.56,22378.0,90.1277,90.1535,90.0244,90.0244,22378.0
2019-12-05 13:30:00,104.6,104.85,104.54,104.85,15945.0,90.0588,90.274,90.0071,90.274,15945.0
2019-12-05 14:00:00,104.85,104.87,104.68,104.84,21993.0,90.274,90.2913,90.1277,90.2654,21993.0
2019-12-05 14:30:00,104.85,104.85,104.54,104.67,25716.0,90.274,90.274,90.0071,90.1191,25716.0
2019-12-05 15:00:00,104.68,104.84,104.68,104.78,37464.0,90.1277,90.2654,90.1277,90.2138,37464.0
2019-12-05 15:30:00,104.79,104.86,104.63,104.7,83417.0,90.2224,90.2827,90.0846,90.1449,83417.0
2019-12-06 09:30:00,105.11,105.5,104.8,104.97,17821.0,90.4979,90.8337,90.231,90.3774,17821.0
2019-12-06 10:00:00,105.13,105.38,105.04,105.35,18512.0,90.5151,90.7304,90.4376,90.7045,18512.0
2019-12-06 10:30:00,105.41,105.5,105.13,105.41,26877.0,90.7562,90.8337,90.5151,90.7562,26877.0
2019-12-06 11:00:00,105.41,105.62,105.31,105.53,31839.0,90.7562,90.937,90.6701,90.8595,31839.0
2019-12-06 11:30:00,105.52,105.59,105.41,105.43,25427.0,90.8509,90.9112,90.7562,90.7734,25427.0
2019-12-06 12:00:00,105.42,105.56,105.38,105.49,17751.0,90.7648,90.8853,90.7304,90.8251,17751.0
2019-12-06 12:30:00,105.47,105.49,105.38,105.42,10892.0,90.8079,90.8251,90.7304,90.7648,10892.0
2019-12-06 13:00:00,105.45,105.51,105.38,105.39,26326.0,90.7906,90.8423,90.7304,90.739,26326.0
2019-12-06 13:30:00,105.38,105.47,105.32,105.41,10878.0,90.7304,90.8079,90.6787,90.7562,10878.0
2019-12-06 14:00:00,105.42,105.44,105.24,105.31,27419.0,90.7648,90.782,90.6098,90.6701,27419.0
2019-12-06 14:30:00,105.34,105.39,105.26,105.34,23421.0,90.6959,90.739,90.627,90.6959,23421.0
2019-12-06 15:00:00,105.35,105.48,105.32,105.43,21039.0,90.7045,90.8165,90.6787,90.7734,21039.0
2019-12-06 15:30:00,105.45,105.48,105.31,105.41,66125.0,90.7906,90.8165,90.6701,90.7562,66125.0
2019-12-09 09:30:00,105.58,105.72,105.28,105.65,33899.0,90.9026,91.0231,90.6443,90.9628,33899.0
2019-12-09 10:00:00,105.65,105.93,105.5,105.72,25102.0,90.9628,91.2039,90.8337,91.0231,25102.0
2019-12-09 10:30:00,105.74,106.05,105.74,106.01,15101.0,91.0403,91.3072,91.0403,91.2728,15101.0
2019-12-09 11:00:00,106.01,106.04,105.74,105.79,23297.0,91.2728,91.2986,91.0403,91.0834,23297.0
2019-12-09 11:30:00,105.78,105.8,105.54,105.76,15157.0,91.0748,91.092,90.8681,91.0575,15157.0
2019-12-09 12:00:00,105.78,105.88,105.71,105.88,9790.0,91.0748,91.1609,91.0145,91.1609,9790.0
2019-12-09 12:30:00,105.86,106.0,105.86,105.92,10381.0,91.1436,91.2642,91.1436,91.1953,10381.0
2019-12-09 13:00:00,105.95,105.98,105.8,105.86,7533.0,91.2211,91.247,91.092,91.1436,7533.0
2019-12-09 13:30:00,105.84,106.05,105.78,106.05,7981.0,91.1264,91.3072,91.0748,91.3072,7981.0
2019-12-09 14:00:00,106.05,106.15,106.04,106.14,14858.0,91.3072,91.3933,91.2986,91.3847,14858.0
2019-12-09 14:30:00,106.13,106.35,106.12,106.26,14429.0,91.3761,91.5655,91.3675,91.488,14429.0
2019-12-09 15:00:00,106.28,106.39,106.18,106.37,19432.0,91.5052,91.6,91.4191,91.5827,19432.0
2019-12-09 15:30:00,106.36,106.36,106.19,106.21,63301.0,91.5741,91.5741,91.4278,91.445,63301.0
2019-12-10 09:30:00,106.07,106.55,106.07,106.51,14516.0,91.3244,91.7377,91.3244,91.7033,14516.0
2019-12-10 10:00:00,106.49,106.68,106.02,106.29,10933.0,91.6861,91.8496,91.2814,91.5139,10933.0
2019-12-10 10:30:00,106.25,106.31,105.94,106.17,11551.0,91.4794,91.5311,91.2125,91.4105,11551.0
2019-12-10 11:00:00,106.2,106.3,106.01,106.08,11623.0,91.4364,91.5225,91.2728,91.3331,11623.0
2019-12-10 11:30:00,106.11,106.34,106.09,106.26,6824.0,91.3589,91.5569,91.3417,91.488,6824.0
2019-12-10 12:00:00,106.28,106.3,106.11,106.12,15772.0,91.5052,91.5225,91.3589,91.3675,15772.0
2019-12-10 12:30:00,106.08,106.1,105.94,106.07,9568.0,91.3331,91.3503,91.2125,91.3244,9568.0
2019-12-10 13:00:00,106.12,106.16,106.04,106.15,6469.0,91.3675,91.4019,91.2986,91.3933,6469.0
2019-12-10 13:30:00,106.15,106.21,106.1,106.14,7246.0,91.3933,91.445,91.3503,91.3847,7246.0
2019-12-10 14:00:00,106.15,106.23,106.12,106.12,7257.0,91.3933,91.4622,91.3675,91.3675,7257.0
2019-12-10 14:30:00,106.12,106.16,106.07,106.11,8439.0,91.3675,91.4019,91.3244,91.3589,8439.0
2019-12-10 15:00:00,106.12,106.13,105.9,105.9,13556.0,91.3675,91.3761,91.1781,91.1781,13556.0
2019-12-10 15:30:00,105.88,105.88,105.58,105.71,44662.0,91.1609,91.1609,90.9026,91.0145,44662.0
2019-12-11 09:30:00,105.92,105.93,105.6,105.72,14031.0,91.1953,91.2039,90.9198,91.0231,14031.0
2019-12-11 10:00:00,105.73,105.76,105.5,105.51,17545.0,91.0317,91.0575,90.8337,90.8423,17545.0
2019-12-11 10:30:00,105.53,105.6,105.22,105.23,13277.0,90.8595,90.9198,90.5926,90.6012,13277.0
2019-12-11 11:00:00,105.22,105.22,105.06,105.12,11610.0,90.5926,90.5926,90.4548,90.5065,11610.0
2019-12-11 11:30:00,105.16,105.19,104.99,105.0,5319.0,90.5409,90.5668,90.3946,90.4032,5319.0
2019-12-11 12:00:00,105.0,105.04,104.89,105.0,5100.0,90.4032,90.4376,90.3085,90.4032,5100.0
2019-12-11 12:30:00,104.97,105.11,104.94,105.11,7574.0,90.3774,90.4979,90.3515,90.4979,7574.0
2019-12-11 13:00:00,105.11,105.2,105.04,105.2,3634.0,90.4979,90.5754,90.4376,90.5754,3634.0
2019-12-11 13:30:00,105.23,105.31,105.12,105.31,5395.0,90.6012,90.6701,90.5065,90.6701,5395.0
2019-12-11 14:00:00,105.37,105.44,105.25,105.39,6727.0,90.7218,90.782,90.6184,90.739,6727.0
2019-12-11 14:30:00,105.36,105.58,105.22,105.58,10092.0,90.7131,90.9026,90.5926,90.9026,10092.0
2019-12-11 15:00:00,105.57,105.57,105.26,105.32,10445.0,90.8939,90.8939,90.627,90.6787,10445.0
2019-12-11 15:30:00,105.34,105.4,105.16,105.32,41926.0,90.6959,90.7476,90.5409,90.6787,41926.0
2019-12-12 09:30:00,105.19,105.99,105.03,105.87,18375.0,90.5668,91.2556,90.429,91.1522,18375.0
2019-12-12 10:00:00,105.95,106.3,105.9,106.17,27770.0,91.2211,91.5225,91.1781,91.4105,27770.0
2019-12-12 10:30:00,106.17,106.47,106.04,106.34,16997.0,91.4105,91.6688,91.2986,91.5569,16997.0
2019-12-12 11:00:00,106.37,106.61,106.26,106.44,15855.0,91.5827,91.7894,91.488,91.643,15855.0
2019-12-12 11:30:00,106.42,106.42,105.99,106.2,8099.0,91.6258,91.6258,91.2556,91.4364,8099.0
2019-12-12 12:00:00,106.21,106.21,105.87,105.96,10310.0,91.445,91.445,91.1522,91.2297,10310.0
2019-12-12 12:30:00,106.05,106.36,106.05,106.13,10647.0,91.3072,91.5741,91.3072,91.3761,10647.0
2019-12-12 13:00:00,106.18,106.37,106.14,106.35,10307.0,91.4191,91.5827,91.3847,91.5655,10307.0
2019-12-12 13:30:00,106.35,106.35,106.06,106.13,9268.0,91.5655,91.5655,91.3158,91.3761,9268.0
2019-12-12 14:00:00,106.14,106.16,105.91,105.97,9714.0,91.3847,91.4019,91.1867,91.2383,9714.0
2019-12-12 14:30:00,105.96,106.3,105.91,105.95,19496.0,91.2297,91.5225,91.1867,91.2211,19496.0
2019-12-12 15:00:00,105.99,106.09,105.87,106.02,15549.0,91.2556,91.3417,91.1522,91.2814,15549.0
2019-12-12 15:30:00,106.05,106.38,105.94,106.18,59134.0,91.3072,91.5913,91.2125,91.4191,59134.0
2019-12-13 09:30:00,105.87,106.1,105.48,105.87,14083.0,91.1522,91.3503,90.8165,91.1522,14083.0
2019-12-13 10:00:00,105.78,106.1,105.55,105.71,12426.0,91.0748,91.3503,90.8767,91.0145,12426.0
2019-12-13 10:30:00,105.7,105.82,105.38,105.44,7299.0,91.0059,91.1092,90.7304,90.782,7299.0
2019-12-13 11:00:00,105.39,105.42,105.11,105.18,8250.0,90.739,90.7648,90.4979,90.5582,8250.0
2019-12-13 11:30:00,105.25,105.39,105.08,105.39,5694.0,90.6184,90.739,90.4721,90.739,5694.0
2019-12-13 12:00:00,105.41,105.51,105.25,105.48,6730.0,90.7562,90.8423,90.6184,90.8165,6730.0
2019-12-13 12:30:00,105.49,105.61,105.39,105.54,9672.0,90.8251,90.9284,90.739,90.8681,9672.0
2019-12-13 13:00:00,105.53,105.64,105.53,105.56,4056.0,90.8595,90.9542,90.8595,90.8853,4056.0
2019-12-13 13:30:00,105.54,105.62,105.49,105.58,4651.0,90.8681,90.937,90.8251,90.9026,4651.0
2019-12-13 14:00:00,105.66,105.79,105.52,105.52,9366.0,90.9714,91.0834,90.8509,90.8509,9366.0
2019-12-13 14:30:00,105.52,105.65,105.49,105.57,6522.0,90.8509,90.9628,90.8251,90.8939,6522.0
2019-12-13 15:00:00,105.58,105.63,105.42,105.44,10235.0,90.9026,90.9456,90.7648,90.782,10235.0
2019-12-13 15:30:00,105.45,105.53,105.42,105.45,53552.0,90.7906,90.8595,90.7648,90.7906,53552.0
2019-12-16 09:30:00,105.68,105.87,105.4,105.62,15396.0,90.9887,91.1522,90.7476,90.937,15396.0
2019-12-16 10:00:00,105.63,105.98,105.62,105.82,9983.0,90.9456,91.247,90.937,91.1092,9983.0
2019-12-16 10:30:00,105.78,106.03,105.75,106.03,9611.0,91.0748,91.29,91.0489,91.29,9611.0
2019-12-16 11:00:00,105.96,106.09,105.89,105.91,9669.0,91.2297,91.3417,91.1695,91.1867,9669.0
2019-12-16 11:30:00,105.94,106.09,105.85,106.05,14103.0,91.2125,91.3417,91.135,91.3072,14103.0
2019-12-16 12:00:00,105.97,106.02,105.91,105.96,8300.0,91.2383,91.2814,91.1867,91.2297,8300.0
2019-12-16 12:30:00,106.0,106.07,105.88,105.89,13606.0,91.2642,91.3244,91.1609,91.1695,13606.0
2019-12-16 13:00:00,105.89,106.0,105.88,105.93,6293.0,91.1695,91.2642,91.1609,91.2039,6293.0
2019-12-16 13:30:00,105.92,105.97,105.85,105.92,8709.0,91.1953,91.2383,91.135,91.1953,8709.0
2019-12-16 14:00:00,105.91,105.97,105.74,105.78,17721.0,91.1867,91.2383,91.0403,91.0748,17721.0
2019-12-16 14:30:00,105.77,105.78,105.51,105.68,24289.0,91.0661,91.0748,90.8423,90.9887,24289.0
2019-12-16 15:00:00,105.66,105.82,105.64,105.72,10480.0,90.9714,91.1092,90.9542,91.0231,10480.0
2019-12-16 15:30:00,105.7,105.78,105.57,105.75,51155.0,91.0059,91.0748,90.8939,91.0489,51155.0
2019-12-17 09:30:00,106.04,106.15,105.13,105.15,27055.0,91.2986,91.3933,90.5151,90.5323,27055.0
2019-12-17 10:00:00,105.23,105.73,105.09,105.7,20510.0,90.6012,91.0317,90.4807,91.0059,20510.0
2019-12-17 10:30:00,105.7,105.88,105.62,105.71,17424.0,91.0059,91.1609,90.937,91.0145,17424.0
2019-12-17 11:00:00,105.68,106.02,105.64,105.98,12192.0,90.9887,91.2814,90.9542,91.247,12192.0
2019-12-17 11:30:00,105.94,106.03,105.83,105.93,13679.0,91.2125,91.29,91.1178,91.2039,13679.0
2019-12-17 12:00:00,105.93,105.95,105.84,105.85,9780.0,91.2039,91.2211,91.1264,91.135,9780.0
2019-12-17 12:30:00,105.8,105.89,105.67,105.76,16370.0,91.092,91.1695,90.98,91.0575,16370.0
2019-12-17 13:00:00,105.72,105.81,105.64,105.64,8410.0,91.0231,91.1006,90.9542,90.9542,8410.0
2019-12-17 13:30:00,105.64,105.72,105.58,105.65,12948.0,90.9542,91.0231,90.9026,90.9628,12948.0
2019-12-17 14:00:00,105.67,105.67,105.31,105.47,24349.0,90.98,90.98,90.6701,90.8079,24349.0
2019-12-17 14:30:00,105.45,105.61,105.43,105.6,14170.0,90.7906,90.9284,90.7734,90.9198,14170.0
2019-12-17 15:00:00,105.59,105.65,105.4,105.64,12842.0,90.9112,90.9628,90.7476,90.9542,12842.0
2019-12-17 15:30:00,105.65,105.67,105.46,105.57,122475.0,90.9628,90.98,90.7992,90.8939,122475.0
2019-12-18 09:30:00,105.04,105.13,104.21,104.31,22176.0,90.9255,91.0034,90.207,90.2936,22176.0
2019-12-18 10:00:00,104.21,104.33,104.04,104.23,21195.0,90.207,90.3109,90.0599,90.2243,21195.0
2019-12-18 10:30:00,104.24,104.56,104.14,104.37,15676.0,90.233,90.51,90.1464,90.3455,15676.0
2019-12-18 11:00:00,104.4,104.6,104.37,104.53,14220.0,90.3715,90.5446,90.3455,90.484,14220.0
2019-12-18 11:30:00,104.5,104.5,104.0,104.03,23190.0,90.4581,90.4581,90.0252,90.0512,23190.0
2019-12-18 12:00:00,104.07,104.09,103.89,103.95,9215.0,90.0858,90.1031,89.93,89.982,9215.0
2019-12-18 12:30:00,103.97,104.11,103.88,103.91,21079.0,89.9993,90.1205,89.9214,89.9473,21079.0
2019-12-18 13:00:00,103.9,104.18,103.9,104.04,9813.0,89.9387,90.1811,89.9387,90.0599,9813.0
2019-12-18 13:30:00,104.03,104.1,103.95,104.1,12294.0,90.0512,90.1118,89.982,90.1118,12294.0
2019-12-18 14:00:00,104.06,104.16,103.96,104.09,9103.0,90.0772,90.1637,89.9906,90.1031,9103.0
2019-12-18 14:30:00,104.07,104.1,103.96,103.98,10008.0,90.0858,90.1118,89.9906,90.0079,10008.0
2019-12-18 15:00:00,104.0,104.15,103.93,103.95,10207.0,90.0252,90.1551,89.9646,89.982,10207.0
2019-12-18 15:30:00,103.99,104.02,103.82,103.83,50714.0,90.0166,90.0426,89.8694,89.8781,50714.0
2019-12-19 09:30:00,103.5,103.54,102.82,102.9,33554.0,89.5924,89.6271,89.0038,89.073,33554.0
2019-12-19 10:00:00,102.94,103.14,102.69,103.04,20395.0,89.1077,89.2808,88.8913,89.1942,20395.0
2019-12-19 10:30:00,103.16,103.19,102.69,102.97,11747.0,89.2981,89.3241,88.8913,89.1336,11747.0
2019-12-19 11:00:00,102.95,103.03,102.76,102.92,12238.0,89.1163,89.1856,88.9519,89.0904,12238.0
2019-12-19 11:30:00,103.01,103.04,102.81,102.96,17902.0,89.1683,89.1942,88.9951,89.125,17902.0
2019-12-19 12:00:00,102.97,103.46,102.94,103.46,20457.0,89.1336,89.5578,89.1077,89.5578,20457.0
2019-12-19 12:30:00,103.43,103.43,103.09,103.24,12175.0,89.5318,89.5318,89.2375,89.3674,12175.0
2019-12-19 13:00:00,103.22,103.37,103.19,103.33,9090.0,89.35,89.4799,89.3241,89.4453,9090.0
2019-12-19 13:30:00,103.19,103.32,103.04,103.24,14856.0,89.3241,89.4366,89.1942,89.3674,14856.0
2019-12-19 14:00:00,103.23,103.38,103.16,103.29,13767.0,89.3587,89.4886,89.2981,89.4106,13767.0
2019-12-19 14:30:00,103.28,103.31,103.14,103.3,13669.0,89.402,89.428,89.2808,89.4193,13669.0
2019-12-19 15:00:00,103.26,103.26,103.07,103.19,12200.0,89.3847,89.3847,89.2202,89.3241,12200.0
2019-12-19 15:30:00,103.19,103.34,102.98,103.34,94141.0,89.3241,89.4539,89.1423,89.4539,94141.0
2019-12-20 09:30:00,104.75,104.75,103.0,104.46,196852.0,90.6745,90.6745,89.1596,90.4234,196852.0
2019-12-20 10:00:00,104.43,104.59,103.88,104.05,21756.0,90.3975,90.536,89.9214,90.0685,21756.0
2019-12-20 10:30:00,104.14,104.5,104.02,104.5,15195.0,90.1464,90.4581,90.0426,90.4581,15195.0
2019-12-20 11:00:00,104.52,104.75,104.44,104.44,16280.0,90.4754,90.6745,90.4061,90.4061,16280.0
2019-12-20 11:30:00,104.47,104.58,104.38,104.39,8289.0,90.4321,90.5273,90.3542,90.3628,8289.0
2019-12-20 12:00:00,104.4,104.42,104.19,104.19,6646.0,90.3715,90.3888,90.1897,90.1897,6646.0
2019-12-20 12:30:00,104.24,104.45,104.18,104.33,10495.0,90.233,90.4148,90.1811,90.3109,10495.0
2019-12-20 13:00:00,104.32,104.52,104.32,104.36,11145.0,90.3022,90.4754,90.3022,90.3369,11145.0
2019-12-20 13:30:00,104.34,104.44,104.26,104.32,10238.0,90.3196,90.4061,90.2503,90.3022,10238.0
2019-12-20 14:00:00,104.32,104.44,104.31,104.34,10039.0,90.3022,90.4061,90.2936,90.3196,10039.0
2019-12-20 14:30:00,104.34,104.56,104.32,104.43,12247.0,90.3196,90.51,90.3022,90.3975,12247.0
2019-12-20 15:00:00,104.42,104.42,104.25,104.29,18332.0,90.3888,90.3888,90.2416,90.2763,18332.0
2019-12-20 15:30:00,104.31,104.42,104.03,104.11,75807.0,90.2936,90.3888,90.0512,90.1205,75807.0
2019-12-23 09:30:00,104.44,104.51,103.65,104.09,29180.0,90.4061,90.4667,89.7223,90.1031,29180.0
2019-12-23 10:00:00,104.06,104.06,103.38,103.64,16499.0,90.0772,90.0772,89.4886,89.7136,16499.0
2019-12-23 10:30:00,103.63,103.63,103.35,103.42,10084.0,89.705,89.705,89.4626,89.5232,10084.0
2019-12-23 11:00:00,103.51,103.58,103.04,103.04,12340.0,89.6011,89.6617,89.1942,89.1942,12340.0
2019-12-23 11:30:00,103.05,103.12,102.9,102.96,9900.0,89.2029,89.2635,89.073,89.125,9900.0
2019-12-23 12:00:00,102.95,103.02,102.78,102.78,5377.0,89.1163,89.1769,88.9692,88.9692,5377.0
2019-12-23 12:30:00,102.78,103.04,102.74,102.94,7685.0,88.9692,89.1942,88.9345,89.1077,7685.0
2019-12-23 13:00:00,102.95,103.09,102.92,102.97,5912.0,89.1163,89.2375,89.0904,89.1336,5912.0
2019-12-23 13:30:00,102.98,103.08,102.91,103.01,9278.0,89.1423,89.2289,89.0817,89.1683,9278.0
2019-12-23 14:00:00,102.99,103.09,102.97,103.04,11518.0,89.151,89.2375,89.1336,89.1942,11518.0
2019-12-23 14:30:00,103.07,103.12,102.97,103.05,8822.0,89.2202,89.2635,89.1336,89.2029,8822.0
2019-12-23 15:00:00,103.04,103.14,103.02,103.08,10656.0,89.1942,89.2808,89.1769,89.2289,10656.0
2019-12-23 15:30:00,103.08,103.12,102.94,102.98,31117.0,89.2289,89.2635,89.1077,89.1423,31117.0
2019-12-24 09:30:00,103.29,103.31,102.87,103.3,14877.0,89.4106,89.428,89.0471,89.4193,14877.0
2019-12-24 10:00:00,103.32,103.47,103.19,103.31,6478.0,89.4366,89.5665,89.3241,89.428,6478.0
2019-12-24 10:30:00,103.34,103.36,103.18,103.19,5831.0,89.4539,89.4712,89.3154,89.3241,5831.0
2019-12-24 11:00:00,103.22,103.38,103.22,103.23,7235.0,89.35,89.4886,89.35,89.3587,7235.0
2019-12-24 11:30:00,103.18,103.31,103.15,103.21,5010.0,89.3154,89.428,89.2895,89.3414,5010.0
2019-12-24 12:00:00,103.21,103.24,103.17,103.2,2800.0,89.3414,89.3674,89.3068,89.3327,2800.0
2019-12-24 12:30:00,103.17,103.28,103.08,103.28,7854.0,89.3068,89.402,89.2289,89.402,7854.0
2019-12-26 09:30:00,103.24,103.64,103.24,103.56,14994.0,89.3674,89.7136,89.3674,89.6444,14994.0
2019-12-26 10:00:00,103.59,103.62,103.44,103.5,10186.0,89.6703,89.6963,89.5405,89.5924,10186.0
2019-12-26 10:30:00,103.47,103.69,103.41,103.69,9516.0,89.5665,89.7569,89.5145,89.7569,9516.0
2019-12-26 11:00:00,103.67,103.74,103.53,103.54,5385.0,89.7396,89.8002,89.6184,89.6271,5385.0
2019-12-26 11:30:00,103.57,103.57,103.32,103.41,3837.0,89.653,89.653,89.4366,89.5145,3837.0
2019-12-26 12:00:00,103.41,103.45,103.33,103.38,3934.0,89.5145,89.5491,89.4453,89.4886,3934.0
2019-12-26 12:30:00,103.41,103.47,103.34,103.39,3059.0,89.5145,89.5665,89.4539,89.4972,3059.0
2019-12-26 13:00:00,103.37,103.42,103.34,103.38,3869.0,89.4799,89.5232,89.4539,89.4886,3869.0
2019-12-26 13:30:00,103.35,103.42,103.33,103.37,3416.0,89.4626,89.5232,89.4453,89.4799,3416.0
2019-12-26 14:00:00,103.39,103.47,103.35,103.38,3956.0,89.4972,89.5665,89.4626,89.4886,3956.0
2019-12-26 14:30:00,103.4,103.42,103.32,103.32,3974.0,89.5059,89.5232,89.4366,89.4366,3974.0
2019-12-26 15:00:00,103.32,103.39,103.24,103.25,6627.0,89.4366,89.4972,89.3674,89.376,6627.0
2019-12-26 15:30:00,103.22,103.6,103.2,103.54,37438.0,89.35,89.679,89.3327,89.6271,37438.0
2019-12-27 09:30:00,103.35,103.53,103.21,103.34,15905.0,89.4626,89.6184,89.3414,89.4539,15905.0
2019-12-27 10:00:00,103.37,103.53,103.27,103.31,6208.0,89.4799,89.6184,89.3933,89.428,6208.0
2019-12-27 10:30:00,103.33,103.36,103.17,103.34,5563.0,89.4453,89.4712,89.3068,89.4539,5563.0
2019-12-27 11:00:00,103.44,103.44,103.28,103.35,3938.0,89.5405,89.5405,89.402,89.4626,3938.0
2019-12-27 11:30:00,103.32,103.54,103.25,103.53,3634.0,89.4366,89.6271,89.376,89.6184,3634.0
2019-12-27 12:00:00,103.5,103.55,103.37,103.53,8208.0,89.5924,89.6357,89.4799,89.6184,8208.0
2019-12-27 12:30:00,103.52,103.67,103.52,103.67,6701.0,89.6097,89.7396,89.6097,89.7396,6701.0
2019-12-27 13:00:00,103.7,103.79,103.7,103.76,3044.0,89.7656,89.8435,89.7656,89.8175,3044.0
2019-12-27 13:30:00,103.78,103.78,103.57,103.61,4457.0,89.8348,89.8348,89.653,89.6876,4457.0
2019-12-27 14:00:00,103.6,103.77,103.6,103.72,5693.0,89.679,89.8261,89.679,89.7829,5693.0
2019-12-27 14:30:00,103.68,103.77,103.67,103.74,4165.0,89.7482,89.8261,89.7396,89.8002,4165.0
2019-12-27 15:00:00,103.72,103.82,103.67,103.81,7183.0,89.7829,89.8694,89.7396,89.8608,7183.0
2019-12-27 15:30:00,103.79,103.98,103.74,103.9,42196.0,89.8435,90.0079,89.8002,89.9387,42196.0
2019-12-30 09:30:00,104.09,104.32,103.74,103.9,14060.0,90.1031,90.3022,89.8002,89.9387,14060.0
2019-12-30 10:00:00,104.14,104.3,103.72,103.79,9175.0,90.1464,90.2849,89.7829,89.8435,9175.0
2019-12-30 10:30:00,103.76,104.14,103.73,104.11,8781.0,89.8175,90.1464,89.7915,90.1205,8781.0
2019-12-30 11:00:00,104.1,104.15,103.89,104.15,5757.0,90.1118,90.1551,89.93,90.1551,5757.0
2019-12-30 11:30:00,104.15,104.22,104.09,104.19,5200.0,90.1551,90.2157,90.1031,90.1897,5200.0
2019-12-30 12:00:00,104.17,104.28,104.17,104.26,8083.0,90.1724,90.2676,90.1724,90.2503,8083.0
2019-12-30 12:30:00,104.26,104.41,104.26,104.33,6541.0,90.2503,90.3801,90.2503,90.3109,6541.0
2019-12-30 13:00:00,104.31,104.31,104.16,104.16,5766.0,90.2936,90.2936,90.1637,90.1637,5766.0
2019-12-30 13:30:00,104.17,104.28,104.12,104.25,3488.0,90.1724,90.2676,90.1291,90.2416,3488.0
2019-12-30 14:00:00,104.26,104.28,104.15,104.27,9981.0,90.2503,90.2676,90.1551,90.259,9981.0
2019-12-30 14:30:00,104.27,104.36,104.26,104.3,8034.0,90.259,90.3369,90.2503,90.2849,8034.0
2019-12-30 15:00:00,104.31,104.43,104.24,104.37,11186.0,90.2936,90.3975,90.233,90.3455,11186.0
2019-12-30 15:30:00,104.37,104.45,104.26,104.45,46623.0,90.3455,90.4148,90.2503,90.4148,46623.0
2019-12-31 09:30:00,104.34,105.02,104.15,105.01,12843.0,90.3196,90.9082,90.1551,90.8995,12843.0
2019-12-31 10:00:00,105.01,105.06,104.92,104.95,5691.0,90.8995,90.9428,90.8216,90.8476,5691.0
2019-12-31 10:30:00,104.95,104.99,104.78,104.85,13818.0,90.8476,90.8822,90.7004,90.761,13818.0
2019-12-31 11:00:00,104.87,104.94,104.6,104.67,9925.0,90.7783,90.8389,90.5446,90.6052,9925.0
2019-12-31 11:30:00,104.66,104.84,104.64,104.66,11615.0,90.5966,90.7524,90.5792,90.5966,11615.0
2019-12-31 12:00:00,104.66,104.7,104.5,104.61,11259.0,90.5966,90.6312,90.4581,90.5533,11259.0
2019-12-31 12:30:00,104.61,104.7,104.61,104.7,5975.0,90.5533,90.6312,90.5533,90.6312,5975.0
2019-12-31 13:00:00,104.71,104.75,104.65,104.67,4100.0,90.6398,90.6745,90.5879,90.6052,4100.0
2019-12-31 13:30:00,104.67,104.76,104.67,104.72,4656.0,90.6052,90.6831,90.6052,90.6485,4656.0
2019-12-31 14:00:00,104.7,104.87,104.64,104.84,6509.0,90.6312,90.7783,90.5792,90.7524,6509.0
2019-12-31 14:30:00,104.81,104.91,104.76,104.89,8826.0,90.7264,90.813,90.6831,90.7956,8826.0
2019-12-31 15:00:00,104.89,104.89,104.76,104.83,11130.0,90.7956,90.7956,90.6831,90.7437,11130.0
2019-12-31 15:30:00,104.83,105.18,104.82,105.16,72703.0,90.7437,91.0467,90.7351,91.0294,72703.0
2020-01-02 09:30:00,105.62,105.99,105.32,105.59,43768.0,91.4276,91.7478,91.1679,91.4016,43768.0
2020-01-02 10:00:00,105.56,105.56,105.16,105.36,25722.0,91.3756,91.3756,91.0294,91.2025,25722.0
2020-01-02 10:30:00,105.4,105.46,105.02,105.28,18903.0,91.2371,91.2891,90.9082,91.1332,18903.0
2020-01-02 11:00:00,105.28,105.28,105.06,105.13,12530.0,91.1332,91.1332,90.9428,91.0034,12530.0
2020-01-02 11:30:00,105.16,105.16,104.88,104.88,11493.0,91.0294,91.0294,90.787,90.787,11493.0
2020-01-02 12:00:00,104.89,105.12,104.8,105.03,17970.0,90.7956,90.9947,90.7177,90.9168,17970.0
2020-01-02 12:30:00,105.01,105.22,104.98,105.15,7426.0,90.8995,91.0813,90.8736,91.0207,7426.0
2020-01-02 13:00:00,105.11,105.14,105.03,105.09,18313.0,90.9861,91.0121,90.9168,90.9688,18313.0
2020-01-02 13:30:00,105.11,105.25,105.06,105.24,18668.0,90.9861,91.1073,90.9428,91.0986,18668.0
2020-01-02 14:00:00,105.22,105.51,105.17,105.49,13336.0,91.0813,91.3323,91.038,91.315,13336.0
2020-01-02 14:30:00,105.47,105.74,105.47,105.65,10928.0,91.2977,91.5314,91.2977,91.4535,10928.0
2020-01-02 15:00:00,105.65,105.75,105.46,105.71,25820.0,91.4535,91.5401,91.2891,91.5055,25820.0
2020-01-02 15:30:00,105.72,106.03,105.63,106.02,82895.0,91.5141,91.7825,91.4362,91.7738,82895.0
2020-01-03 09:30:00,105.31,105.95,105.31,105.92,19021.0,91.1592,91.7132,91.1592,91.6872,19021.0
2020-01-03 10:00:00,105.99,106.14,105.82,106.11,12524.0,91.7478,91.8777,91.6007,91.8517,12524.0
2020-01-03 10:30:00,106.17,106.27,105.73,105.82,14142.0,91.9037,91.9902,91.5228,91.6007,14142.0
2020-01-03 11:00:00,105.79,105.85,105.63,105.85,8328.0,91.5747,91.6266,91.4362,91.6266,8328.0
2020-01-03 11:30:00,105.87,106.03,105.83,105.84,7411.0,91.644,91.7825,91.6093,91.618,7411.0
2020-01-03 12:00:00,105.85,105.92,105.76,105.89,6374.0,91.6266,91.6872,91.5487,91.6613,6374.0
2020-01-03 12:30:00,105.89,106.04,105.84,105.95,33958.0,91.6613,91.7911,91.618,91.7132,33958.0
2020-01-03 13:00:00,105.92,106.26,105.92,106.26,28911.0,91.6872,91.9816,91.6872,91.9816,28911.0
2020-01-03 13:30:00,106.27,106.28,105.81,105.96,11570.0,91.9902,91.9989,91.592,91.7219,11570.0
2020-01-03 14:00:00,105.97,106.0,105.74,105.97,9102.0,91.7305,91.7565,91.5314,91.7305,9102.0
2020-01-03 14:30:00,105.94,106.31,105.94,106.29,10877.0,91.7046,92.0248,91.7046,92.0075,10877.0
2020-01-03 15:00:00,106.25,106.37,106.12,106.15,11847.0,91.9729,92.0768,91.8604,91.8863,11847.0
2020-01-03 15:30:00,106.14,106.61,106.11,106.5,69682.0,91.8777,92.2845,91.8517,92.1893,69682.0
2020-01-06 09:30:00,105.85,106.29,105.46,105.6,23320.0,91.6266,92.0075,91.2891,91.4102,23320.0
2020-01-06 10:00:00,105.57,105.81,105.46,105.66,12801.0,91.3843,91.592,91.2891,91.4622,12801.0
2020-01-06 10:30:00,105.62,105.62,105.26,105.29,13936.0,91.4276,91.4276,91.1159,91.1419,13936.0
2020-01-06 11:00:00,105.29,105.36,105.08,105.16,12253.0,91.1419,91.2025,90.9601,91.0294,12253.0
2020-01-06 11:30:00,105.19,105.47,105.19,105.26,9890.0,91.0553,91.2977,91.0553,91.1159,9890.0
2020-01-06 12:00:00,105.28,105.42,105.23,105.32,6617.0,91.1332,91.2544,91.09,91.1679,6617.0
2020-01-06 12:30:00,105.33,105.58,105.33,105.58,7156.0,91.1765,91.3929,91.1765,91.3929,7156.0
2020-01-06 13:00:00,105.54,105.82,105.53,105.82,8030.0,91.3583,91.6007,91.3496,91.6007,8030.0
2020-01-06 13:30:00,105.81,105.81,105.58,105.59,10002.0,91.592,91.592,91.3929,91.4016,10002.0
2020-01-06 14:00:00,105.62,105.73,105.55,105.66,9454.0,91.4276,91.5228,91.367,91.4622,9454.0
2020-01-06 14:30:00,105.66,105.66,105.49,105.52,12024.0,91.4622,91.4622,91.315,91.341,12024.0
2020-01-06 15:00:00,105.52,105.54,105.38,105.53,14823.0,91.341,91.3583,91.2198,91.3496,14823.0
2020-01-06 15:30:00,105.53,105.71,105.48,105.69,35987.0,91.3496,91.5055,91.3064,91.4881,35987.0
2020-01-07 09:30:00,105.15,105.61,104.51,104.57,22145.0,91.0207,91.4189,90.4667,90.5186,22145.0
2020-01-07 10:00:00,104.6,104.98,104.5,104.98,11830.0,90.5446,90.8736,90.4581,90.8736,11830.0
2020-01-07 10:30:00,104.94,104.96,104.81,104.92,11750.0,90.8389,90.8562,90.7264,90.8216,11750.0
2020-01-07 11:00:00,104.93,105.07,104.83,104.84,14548.0,90.8303,90.9515,90.7437,90.7524,14548.0
2020-01-07 11:30:00,104.81,104.84,104.73,104.74,6137.0,90.7264,90.7524,90.6571,90.6658,6137.0
2020-01-07 12:00:00,104.75,104.81,104.6,104.68,14963.0,90.6745,90.7264,90.5446,90.6139,14963.0
2020-01-07 12:30:00,104.65,104.65,104.33,104.34,8616.0,90.5879,90.5879,90.3109,90.3196,8616.0
2020-01-07 13:00:00,104.33,104.35,104.21,104.21,6610.0,90.3109,90.3282,90.207,90.207,6610.0
2020-01-07 13:30:00,104.18,104.19,104.1,104.15,11075.0,90.1811,90.1897,90.1118,90.1551,11075.0
2020-01-07 14:00:00,104.15,104.15,103.92,103.98,11896.0,90.1551,90.1551,89.956,90.0079,11896.0
2020-01-07 14:30:00,103.99,104.03,103.78,103.82,15585.0,90.0166,90.0512,89.8348,89.8694,15585.0
2020-01-07 15:00:00,103.83,103.95,103.82,103.87,13838.0,89.8781,89.982,89.8694,89.9127,13838.0
2020-01-07 15:30:00,103.87,103.88,103.68,103.68,58629.0,89.9127,89.9214,89.7482,89.7482,58629.0
2020-01-08 09:30:00,102.9,103.87,102.82,103.65,41816.0,89.073,89.9127,89.0038,89.7223,41816.0
2020-01-08 10:00:00,103.59,103.61,103.11,103.17,23258.0,89.6703,89.6876,89.2548,89.3068,23258.0
2020-01-08 10:30:00,103.21,103.36,102.93,103.33,23937.0,89.3414,89.4712,89.099,89.4453,23937.0
2020-01-08 11:00:00,103.31,103.48,103.14,103.4,34242.0,89.428,89.5751,89.2808,89.5059,34242.0
2020-01-08 11:30:00,103.42,103.71,103.22,103.5,20340.0,89.5232,89.7742,89.35,89.5924,20340.0
2020-01-08 12:00:00,103.56,103.56,103.29,103.3,11248.0,89.6444,89.6444,89.4106,89.4193,11248.0
2020-01-08 12:30:00,103.29,103.31,103.14,103.27,13600.0,89.4106,89.428,89.2808,89.3933,13600.0
2020-01-08 13:00:00,103.27,103.33,103.04,103.1,9878.0,89.3933,89.4453,89.1942,89.2462,9878.0
2020-01-08 13:30:00,103.11,103.11,102.88,102.95,15456.0,89.2548,89.2548,89.0557,89.1163,15456.0
2020-01-08 14:00:00,102.98,103.04,102.91,102.99,16924.0,89.1423,89.1942,89.0817,89.151,16924.0
2020-01-08 14:30:00,103.02,103.13,102.86,103.13,16160.0,89.1769,89.2721,89.0384,89.2721,16160.0
2020-01-08 15:00:00,103.12,103.42,103.12,103.38,24798.0,89.2635,89.5232,89.2635,89.4886,24798.0
2020-01-08 15:30:00,103.39,103.39,102.94,103.11,91256.0,89.4972,89.4972,89.1077,89.2548,91256.0
2020-01-09 09:30:00,103.23,103.95,103.13,103.86,25682.0,89.3587,89.982,89.2721,89.9041,25682.0
2020-01-09 10:00:00,103.84,104.27,103.83,104.27,20432.0,89.8867,90.259,89.8781,90.259,20432.0
2020-01-09 10:30:00,104.27,104.57,104.23,104.45,21127.0,90.259,90.5186,90.2243,90.4148,21127.0
2020-01-09 11:00:00,104.48,104.48,104.26,104.38,18980.0,90.4407,90.4407,90.2503,90.3542,18980.0
2020-01-09 11:30:00,104.4,104.5,104.34,104.45,26317.0,90.3715,90.4581,90.3196,90.4148,26317.0
2020-01-09 12:00:00,104.44,104.55,104.38,104.45,24081.0,90.4061,90.5013,90.3542,90.4148,24081.0
2020-01-09 12:30:00,104.46,104.77,104.43,104.77,17884.0,90.4234,90.6918,90.3975,90.6918,17884.0
2020-01-09 13:00:00,104.74,104.79,104.59,104.72,15133.0,90.6658,90.7091,90.536,90.6485,15133.0
2020-01-09 13:30:00,104.72,104.79,104.65,104.77,17280.0,90.6485,90.7091,90.5879,90.6918,17280.0
2020-01-09 14:00:00,104.72,104.86,104.7,104.74,17241.0,90.6485,90.7697,90.6312,90.6658,17241.0
2020-01-09 14:30:00,104.75,104.78,104.68,104.78,18729.0,90.6745,90.7004,90.6139,90.7004,18729.0
2020-01-09 15:00:00,104.76,104.81,104.64,104.72,28010.0,90.6831,90.7264,90.5792,90.6485,28010.0
2020-01-09 15:30:00,104.72,104.97,104.56,104.93,122332.0,90.6485,90.8649,90.51,90.8303,122332.0
2020-01-10 09:30:00,105.22,106.02,104.8,105.97,25399.0,91.0813,91.7738,90.7177,91.7305,25399.0
2020-01-10 10:00:00,105.99,106.0,105.5,105.56,12266.0,91.7478,91.7565,91.3237,91.3756,12266.0
2020-01-10 10:30:00,105.49,105.49,105.07,105.39,25648.0,91.315,91.315,90.9515,91.2285,25648.0
2020-01-10 11:00:00,105.35,105.54,105.29,105.35,10990.0,91.1938,91.3583,91.1419,91.1938,10990.0
2020-01-10 11:30:00,105.3,105.35,105.16,105.34,9077.0,91.1506,91.1938,91.0294,91.1852,9077.0
2020-01-10 12:00:00,105.35,105.35,105.12,105.2,10841.0,91.1938,91.1938,90.9947,91.064,10841.0
2020-01-10 12:30:00,105.23,105.32,105.19,105.25,9260.0,91.09,91.1679,91.0553,91.1073,9260.0
2020-01-10 13:00:00,105.25,105.35,105.22,105.22,8153.0,91.1073,91.1938,91.0813,91.0813,8153.0
2020-01-10 13:30:00,105.24,105.31,105.19,105.27,8723.0,91.0986,91.1592,91.0553,91.1246,8723.0
2020-01-10 14:00:00,105.28,105.31,105.1,105.1,21874.0,91.1332,91.1592,90.9774,90.9774,21874.0
2020-01-10 14:30:00,105.05,105.08,104.82,104.92,13239.0,90.9341,90.9601,90.7351,90.8216,13239.0
2020-01-10 15:00:00,104.9,104.9,104.74,104.76,8063.0,90.8043,90.8043,90.6658,90.6831,8063.0
2020-01-10 15:30:00,104.7,104.79,104.59,104.69,55609.0,90.6312,90.7091,90.536,90.6225,55609.0
2020-01-13 09:30:00,104.96,105.53,104.53,105.51,20066.0,90.8562,91.3496,90.484,91.3323,20066.0
2020-01-13 10:00:00,105.59,105.67,105.12,105.31,17353.0,91.4016,91.4708,90.9947,91.1592,17353.0
2020-01-13 10:30:00,105.3,105.47,105.11,105.15,13041.0,91.1506,91.2977,90.9861,91.0207,13041.0
2020-01-13 11:00:00,105.16,105.21,105.02,105.21,13175.0,91.0294,91.0726,90.9082,91.0726,13175.0
2020-01-13 11:30:00,105.23,105.44,105.17,105.43,10546.0,91.09,91.2717,91.038,91.2631,10546.0
2020-01-13 12:00:00,105.44,105.45,105.28,105.37,10994.0,91.2717,91.2804,91.1332,91.2111,10994.0
2020-01-13 12:30:00,105.34,105.61,105.34,105.59,9257.0,91.1852,91.4189,91.1852,91.4016,9257.0
2020-01-13 13:00:00,105.56,105.58,105.34,105.35,8690.0,91.3756,91.3929,91.1852,91.1938,8690.0
2020-01-13 13:30:00,105.35,105.37,105.17,105.18,8729.0,91.1938,91.2111,91.038,91.0467,8729.0
2020-01-13 14:00:00,105.13,105.3,105.13,105.22,20045.0,91.0034,91.1506,91.0034,91.0813,20045.0
2020-01-13 14:30:00,105.22,105.26,104.98,105.2,28938.0,91.0813,91.1159,90.8736,91.064,28938.0
2020-01-13 15:00:00,105.17,105.17,104.95,104.95,8129.0,91.038,91.038,90.8476,90.8476,8129.0
2020-01-13 15:30:00,104.93,105.15,104.92,105.1,35215.0,90.8303,91.0207,90.8216,90.9774,35215.0
2020-01-14 09:30:00,105.41,105.41,104.94,105.36,18989.0,91.2458,91.2458,90.8389,91.2025,18989.0
2020-01-14 10:00:00,105.38,105.4,105.01,105.15,8501.0,91.2198,91.2371,90.8995,91.0207,8501.0
2020-01-14 10:30:00,105.13,105.45,105.09,105.32,7207.0,91.0034,91.2804,90.9688,91.1679,7207.0
2020-01-14 11:00:00,105.3,105.39,105.17,105.18,4827.0,91.1506,91.2285,91.038,91.0467,4827.0
2020-01-14 11:30:00,105.22,105.35,105.15,105.17,3750.0,91.0813,91.1938,91.0207,91.038,3750.0
2020-01-14 12:00:00,105.2,105.25,105.1,105.18,4304.0,91.064,91.1073,90.9774,91.0467,4304.0
2020-01-14 12:30:00,105.22,105.23,105.12,105.12,5183.0,91.0813,91.09,90.9947,90.9947,5183.0
2020-01-14 13:00:00,105.18,105.2,105.05,105.15,9350.0,91.0467,91.064,90.9341,91.0207,9350.0
2020-01-14 13:30:00,105.18,105.2,104.91,105.05,13786.0,91.0467,91.064,90.813,90.9341,13786.0
2020-01-14 14:00:00,105.05,105.07,104.81,104.82,7210.0,90.9341,90.9515,90.7264,90.7351,7210.0
2020-01-14 14:30:00,104.84,104.95,104.8,104.83,10072.0,90.7524,90.8476,90.7177,90.7437,10072.0
2020-01-14 15:00:00,104.87,104.9,104.64,104.69,14635.0,90.7783,90.8043,90.5792,90.6225,14635.0
2020-01-14 15:30:00,104.67,104.87,104.44,104.87,72451.0,90.6052,90.7783,90.4061,90.7783,72451.0
2020-01-15 09:30:00,105.02,105.55,104.91,105.13,29820.0,90.9082,91.367,90.813,91.0034,29820.0
2020-01-15 10:00:00,105.14,105.21,104.98,105.05,9478.0,91.0121,91.0726,90.8736,90.9341,9478.0
2020-01-15 10:30:00,105.09,105.45,105.09,105.41,12841.0,90.9688,91.2804,90.9688,91.2458,12841.0
2020-01-15 11:00:00,105.46,105.51,105.32,105.43,9215.0,91.2891,91.3323,91.1679,91.2631,9215.0
2020-01-15 11:30:00,105.46,105.92,105.46,105.77,9438.0,91.2891,91.6872,91.2891,91.5574,9438.0
2020-01-15 12:00:00,105.77,105.82,105.41,105.42,8617.0,91.5574,91.6007,91.2458,91.2544,8617.0
2020-01-15 12:30:00,105.43,105.57,105.2,105.22,8808.0,91.2631,91.3843,91.064,91.0813,8808.0
2020-01-15 13:00:00,105.22,105.5,105.22,105.47,5140.0,91.0813,91.3237,91.0813,91.2977,5140.0
2020-01-15 13:30:00,105.52,105.66,105.4,105.47,12719.0,91.341,91.4622,91.2371,91.2977,12719.0
2020-01-15 14:00:00,105.44,105.73,105.44,105.68,8659.0,91.2717,91.5228,91.2717,91.4795,8659.0
2020-01-15 14:30:00,105.69,105.7,105.38,105.38,10537.0,91.4881,91.4968,91.2198,91.2198,10537.0
2020-01-15 15:00:00,105.32,105.36,105.16,105.21,17817.0,91.1679,91.2025,91.0294,91.0726,17817.0
2020-01-15 15:30:00,105.23,105.41,105.16,105.36,45255.0,91.09,91.2458,91.0294,91.2025,45255.0
2020-01-16 09:30:00,105.89,106.47,105.55,106.4,20041.0,91.6613,92.1633,91.367,92.1027,20041.0
2020-01-16 10:00:00,106.44,106.52,105.88,106.0,14044.0,92.1374,92.2066,91.6526,91.7565,14044.0
2020-01-16 10:30:00,106.0,106.14,105.68,105.92,16178.0,91.7565,91.8777,91.4795,91.6872,16178.0
2020-01-16 11:00:00,105.97,106.0,105.77,105.83,7220.0,91.7305,91.7565,91.5574,91.6093,7220.0
2020-01-16 11:30:00,105.81,106.19,105.81,106.13,5584.0,91.592,91.921,91.592,91.869,5584.0
2020-01-16 12:00:00,106.11,106.24,106.05,106.13,5982.0,91.8517,91.9642,91.7998,91.869,5982.0
2020-01-16 12:30:00,106.13,106.24,106.12,106.15,7768.0,91.869,91.9642,91.8604,91.8863,7768.0
2020-01-16 13:00:00,106.17,106.22,105.91,105.91,8151.0,91.9037,91.9469,91.6786,91.6786,8151.0
2020-01-16 13:30:00,105.89,105.97,105.81,105.96,6851.0,91.6613,91.7305,91.592,91.7219,6851.0
2020-01-16 14:00:00,105.98,106.13,105.85,105.86,17570.0,91.7392,91.869,91.6266,91.6353,17570.0
2020-01-16 14:30:00,105.85,105.89,105.72,105.75,11831.0,91.6266,91.6613,91.5141,91.5401,11831.0
2020-01-16 15:00:00,105.73,105.8,105.66,105.69,13121.0,91.5228,91.5834,91.4622,91.4881,13121.0
2020-01-16 15:30:00,105.69,105.71,105.31,105.57,86438.0,91.4881,91.5055,91.1592,91.3843,86438.0
2020-01-17 09:30:00,105.8,106.7,105.8,106.53,93771.0,91.5834,92.3624,91.5834,92.2153,93771.0
2020-01-17 10:00:00,106.48,106.49,105.99,106.37,11390.0,92.172,92.1807,91.7478,92.0768,11390.0
2020-01-17 10:30:00,106.35,106.63,106.34,106.54,8175.0,92.0595,92.3018,92.0508,92.2239,8175.0
2020-01-17 11:00:00,106.59,106.96,106.58,106.8,10294.0,92.2672,92.5875,92.2586,92.449,10294.0
2020-01-17 11:30:00,106.85,106.91,106.77,106.84,4538.0,92.4923,92.5442,92.423,92.4836,4538.0
2020-01-17 12:00:00,106.85,106.9,106.79,106.82,9546.0,92.4923,92.5356,92.4403,92.4663,9546.0
2020-01-17 12:30:00,106.85,106.85,106.72,106.73,5367.0,92.4923,92.4923,92.3797,92.3884,5367.0
2020-01-17 13:00:00,106.7,106.81,106.58,106.58,4254.0,92.3624,92.4577,92.2586,92.2586,4254.0
2020-01-17 13:30:00,106.61,106.65,106.45,106.47,4936.0,92.2845,92.3192,92.146,92.1633,4936.0
2020-01-17 14:00:00,106.52,106.64,106.44,106.56,13650.0,92.2066,92.3105,92.1374,92.2412,13650.0
2020-01-17 14:30:00,106.56,106.98,106.56,106.98,12358.0,92.2412,92.6048,92.2412,92.6048,12358.0
2020-01-17 15:00:00,106.95,107.04,106.87,107.02,15230.0,92.5788,92.6567,92.5096,92.6394,15230.0
2020-01-17 15:30:00,107.01,107.42,107.0,107.32,76129.0,92.6308,92.9857,92.6221,92.8991,76129.0
2020-01-21 09:30:00,107.27,107.67,107.08,107.15,22850.0,92.8558,93.2021,92.6914,92.752,22850.0
2020-01-21 10:00:00,107.16,107.24,106.68,106.91,11103.0,92.7606,92.8299,92.3451,92.5442,11103.0
2020-01-21 10:30:00,106.91,106.95,106.52,106.67,5898.0,92.5442,92.5788,92.2066,92.3365,5898.0
2020-01-21 11:00:00,106.57,106.75,106.57,106.66,12377.0,92.2499,92.4057,92.2499,92.3278,12377.0
2020-01-21 11:30:00,106.63,106.71,106.41,106.63,16557.0,92.3018,92.3711,92.1114,92.3018,16557.0
2020-01-21 12:00:00,106.65,106.72,106.57,106.72,4923.0,92.3192,92.3797,92.2499,92.3797,4923.0
2020-01-21 12:30:00,106.74,106.85,106.73,106.83,6176.0,92.3971,92.4923,92.3884,92.475,6176.0
2020-01-21 13:00:00,106.8,106.8,106.56,106.56,8384.0,92.449,92.449,92.2412,92.2412,8384.0
2020-01-21 13:30:00,106.55,106.62,106.43,106.44,14718.0,92.2326,92.2932,92.1287,92.1374,14718.0
2020-01-21 14:00:00,106.44,106.59,106.44,106.47,14330.0,92.1374,92.2672,92.1374,92.1633,14330.0
2020-01-21 14:30:00,106.47,106.51,106.41,106.5,9563.0,92.1633,92.198,92.1114,92.1893,9563.0
2020-01-21 15:00:00,106.5,106.61,106.49,106.52,9678.0,92.1893,92.2845,92.1807,92.2066,9678.0
2020-01-21 15:30:00,106.53,106.63,106.16,106.37,42939.0,92.2153,92.3018,91.895,92.0768,42939.0
2020-01-22 09:30:00,106.84,107.09,106.59,106.88,18686.0,92.4836,92.7,92.2672,92.5182,18686.0
2020-01-22 10:00:00,106.99,107.29,106.93,107.27,6939.0,92.6135,92.8732,92.5615,92.8558,6939.0
2020-01-22 10:30:00,107.23,107.34,107.1,107.15,8127.0,92.8212,92.9164,92.7087,92.752,8127.0
2020-01-22 11:00:00,107.16,107.21,107.01,107.15,8874.0,92.7606,92.8039,92.6308,92.752,8874.0
2020-01-22 11:30:00,107.1,107.25,107.07,107.23,4138.0,92.7087,92.8385,92.6827,92.8212,4138.0
2020-01-22 12:00:00,107.21,107.33,106.98,107.0,7322.0,92.8039,92.9078,92.6048,92.6221,7322.0
2020-01-22 12:30:00,107.07,107.11,107.0,107.1,5096.0,92.6827,92.7173,92.6221,92.7087,5096.0
2020-01-22 13:00:00,107.07,107.15,106.97,107.15,5227.0,92.6827,92.752,92.5962,92.752,5227.0
2020-01-22 13:30:00,107.14,107.15,107.01,107.01,11152.0,92.7433,92.752,92.6308,92.6308,11152.0
2020-01-22 14:00:00,107.03,107.15,107.0,107.15,5954.0,92.6481,92.752,92.6221,92.752,5954.0
2020-01-22 14:30:00,107.16,107.24,107.13,107.19,5631.0,92.7606,92.8299,92.7347,92.7866,5631.0
2020-01-22 15:00:00,107.2,107.21,107.06,107.14,8430.0,92.7952,92.8039,92.6741,92.7433,8430.0
2020-01-22 15:30:00,107.16,107.32,107.1,107.14,26143.0,92.7606,92.8991,92.7087,92.7433,26143.0
2020-01-23 09:30:00,106.7,106.7,105.14,105.34,39887.0,92.3624,92.3624,91.0121,91.1852,39887.0
2020-01-23 10:00:00,105.34,105.68,105.27,105.52,8987.0,91.1852,91.4795,91.1246,91.341,8987.0
2020-01-23 10:30:00,105.5,105.71,105.36,105.56,11881.0,91.3237,91.5055,91.2025,91.3756,11881.0
2020-01-23 11:00:00,105.5,105.5,105.18,105.26,11609.0,91.3237,91.3237,91.0467,91.1159,11609.0
2020-01-23 11:30:00,105.24,105.47,105.22,105.41,12008.0,91.0986,91.2977,91.0813,91.2458,12008.0
2020-01-23 12:00:00,105.45,105.83,105.44,105.67,8034.0,91.2804,91.6093,91.2717,91.4708,8034.0
2020-01-23 12:30:00,105.7,105.81,105.65,105.7,6249.0,91.4968,91.592,91.4535,91.4968,6249.0
2020-01-23 13:00:00,105.7,105.96,105.61,105.8,9401.0,91.4968,91.7219,91.4189,91.5834,9401.0
2020-01-23 13:30:00,105.81,106.01,105.8,105.85,6094.0,91.592,91.7652,91.5834,91.6266,6094.0
2020-01-23 14:00:00,105.88,106.06,105.88,105.92,10820.0,91.6526,91.8084,91.6526,91.6872,10820.0
2020-01-23 14:30:00,105.94,106.19,105.94,106.19,8753.0,91.7046,91.921,91.7046,91.921,8753.0
2020-01-23 15:00:00,106.2,106.24,106.09,106.23,12892.0,91.9296,91.9642,91.8344,91.9556,12892.0
2020-01-23 15:30:00,106.22,106.25,105.83,105.94,61765.0,91.9469,91.9729,91.6093,91.7046,61765.0
2020-01-24 09:30:00,105.9,106.22,105.71,106.18,15305.0,91.6699,91.9469,91.5055,91.9123,15305.0
2020-01-24 10:00:00,106.22,106.5,106.13,106.18,8781.0,91.9469,92.1893,91.869,91.9123,8781.0
2020-01-24 10:30:00,106.2,106.44,106.15,106.35,8748.0,91.9296,92.1374,91.8863,92.0595,8748.0
2020-01-24 11:00:00,106.36,106.51,106.32,106.39,6843.0,92.0681,92.198,92.0335,92.0941,6843.0
2020-01-24 11:30:00,106.38,106.49,106.27,106.32,7435.0,92.0854,92.1807,91.9902,92.0335,7435.0
2020-01-24 12:00:00,106.3,106.33,106.07,106.22,9902.0,92.0162,92.0422,91.8171,91.9469,9902.0
2020-01-24 12:30:00,106.28,106.41,106.2,106.27,8346.0,91.9989,92.1114,91.9296,91.9902,8346.0
2020-01-24 13:00:00,106.28,106.28,105.98,106.06,8789.0,91.9989,91.9989,91.7392,91.8084,8789.0
2020-01-24 13:30:00,106.03,106.07,105.82,105.91,10408.0,91.7825,91.8171,91.6007,91.6786,10408.0
2020-01-24 14:00:00,105.88,105.88,105.55,105.63,12145.0,91.6526,91.6526,91.367,91.4362,12145.0
2020-01-24 14:30:00,105.76,105.91,105.56,105.91,5285.0,91.5487,91.6786,91.3756,91.6786,5285.0
2020-01-24 15:00:00,105.89,106.08,105.81,106.06,7820.0,91.6613,91.8257,91.592,91.8084,7820.0
2020-01-24 15:30:00,105.97,106.06,105.67,106.01,29018.0,91.7305,91.8084,91.4708,91.7652,29018.0
2020-01-27 09:30:00,105.14,105.7,104.53,105.3,24394.0,91.0121,91.4968,90.484,91.1506,24394.0
2020-01-27 10:00:00,105.33,105.36,104.62,104.87,11590.0,91.1765,91.2025,90.5619,90.7783,11590.0
2020-01-27 10:30:00,104.81,104.88,104.59,104.78,10985.0,90.7264,90.787,90.536,90.7004,10985.0
2020-01-27 11:00:00,104.79,105.04,104.79,104.95,5582.0,90.7091,90.9255,90.7091,90.8476,5582.0
2020-01-27 11:30:00,104.9,105.26,104.9,105.2,6240.0,90.8043,91.1159,90.8043,91.064,6240.0
2020-01-27 12:00:00,105.07,105.4,105.07,105.33,4585.0,90.9515,91.2371,90.9515,91.1765,4585.0
2020-01-27 12:30:00,105.3,105.42,105.18,105.2,4634.0,91.1506,91.2544,91.0467,91.064,4634.0
2020-01-27 13:00:00,105.21,105.3,105.12,105.24,6426.0,91.0726,91.1506,90.9947,91.0986,6426.0
2020-01-27 13:30:00,105.26,105.37,104.99,105.01,16886.0,91.1159,91.2111,90.8822,90.8995,16886.0
2020-01-27 14:00:00,105.02,105.25,104.92,105.1,8719.0,90.9082,91.1073,90.8216,90.9774,8719.0
2020-01-27 14:30:00,105.13,105.17,104.95,105.04,20625.0,91.0034,91.038,90.8476,90.9255,20625.0
2020-01-27 15:00:00,105.06,105.21,104.95,105.12,8820.0,90.9428,91.0726,90.8476,90.9947,8820.0
2020-01-27 15:30:00,105.1,105.1,104.51,104.74,80336.0,90.9774,90.9774,90.4667,90.6658,80336.0
2020-01-28 09:30:00,105.09,106.34,104.97,106.34,20719.0,90.9688,92.0508,90.8649,92.0508,20719.0
2020-01-28 10:00:00,106.39,106.5,106.13,106.25,16863.0,92.0941,92.1893,91.869,91.9729,16863.0
2020-01-28 10:30:00,106.19,106.26,106.0,106.06,10263.0,91.921,91.9816,91.7565,91.8084,10263.0
2020-01-28 11:00:00,106.02,106.11,105.78,105.93,13534.0,91.7738,91.8517,91.5661,91.6959,13534.0
2020-01-28 11:30:00,105.89,105.94,105.7,105.76,7658.0,91.6613,91.7046,91.4968,91.5487,7658.0
2020-01-28 12:00:00,105.75,105.9,105.68,105.81,8040.0,91.5401,91.6699,91.4795,91.592,8040.0
2020-01-28 12:30:00,105.77,105.81,105.67,105.67,7781.0,91.5574,91.592,91.4708,91.4708,7781.0
2020-01-28 13:00:00,105.7,105.7,105.51,105.54,6169.0,91.4968,91.4968,91.3323,91.3583,6169.0
2020-01-28 13:30:00,105.53,105.68,105.41,105.59,8873.0,91.3496,91.4795,91.2458,91.4016,8873.0
2020-01-28 14:00:00,105.61,105.78,105.5,105.73,10914.0,91.4189,91.5661,91.3237,91.5228,10914.0
2020-01-28 14:30:00,105.75,105.89,105.7,105.7,15841.0,91.5401,91.6613,91.4968,91.4968,15841.0
2020-01-28 15:00:00,105.71,105.75,105.57,105.59,14634.0,91.5055,91.5401,91.3843,91.4016,14634.0
2020-01-28 15:30:00,105.57,105.65,105.24,105.3,63532.0,91.3843,91.4535,91.0986,91.1506,63532.0
2020-01-29 09:30:00,105.65,105.92,105.23,105.23,14309.0,91.4535,91.6872,91.09,91.09,14309.0
2020-01-29 10:00:00,105.21,105.37,104.96,105.31,10568.0,91.0726,91.2111,90.8562,91.1592,10568.0
2020-01-29 10:30:00,105.41,105.67,105.41,105.67,6034.0,91.2458,91.4708,91.2458,91.4708,6034.0
2020-01-29 11:00:00,105.67,105.8,105.49,105.69,24645.0,91.4708,91.5834,91.315,91.4881,24645.0
2020-01-29 11:30:00,105.7,105.88,105.66,105.88,6174.0,91.4968,91.6526,91.4622,91.6526,6174.0
2020-01-29 12:00:00,105.87,105.97,105.81,105.84,4898.0,91.644,91.7305,91.592,91.618,4898.0
2020-01-29 12:30:00,105.83,105.9,105.79,105.89,6768.0,91.6093,91.6699,91.5747,91.6613,6768.0
2020-01-29 13:00:00,105.88,105.92,105.75,105.86,6534.0,91.6526,91.6872,91.5401,91.6353,6534.0
2020-01-29 13:30:00,105.84,105.84,105.73,105.73,7781.0,91.618,91.618,91.5228,91.5228,7781.0
2020-01-29 14:00:00,105.55,105.86,105.52,105.74,8897.0,91.367,91.6353,91.341,91.5314,8897.0
2020-01-29 14:30:00,105.73,105.78,105.48,105.48,8297.0,91.5228,91.5661,91.3064,91.3064,8297.0
2020-01-29 15:00:00,105.46,105.53,105.09,105.26,8949.0,91.2891,91.3496,90.9688,91.1159,8949.0
2020-01-29 15:30:00,105.26,105.38,104.82,105.04,66075.0,91.1159,91.2198,90.7351,90.9255,66075.0
2020-01-30 09:30:00,104.66,105.2,104.4,105.0,21926.0,90.5966,91.064,90.3715,90.8909,21926.0
2020-01-30 10:00:00,105.01,105.13,104.89,104.98,11150.0,90.8995,91.0034,90.7956,90.8736,11150.0
2020-01-30 10:30:00,104.98,105.01,104.54,104.74,17979.0,90.8736,90.8995,90.4927,90.6658,17979.0
2020-01-30 11:00:00,104.8,105.37,104.77,105.36,10579.0,90.7177,91.2111,90.6918,91.2025,10579.0
2020-01-30 11:30:00,105.34,105.65,105.31,105.55,7597.0,91.1852,91.4535,91.1592,91.367,7597.0
2020-01-30 12:00:00,105.58,105.66,105.46,105.47,9389.0,91.3929,91.4622,91.2891,91.2977,9389.0
2020-01-30 12:30:00,105.47,105.49,105.18,105.27,5941.0,91.2977,91.315,91.0467,91.1246,5941.0
2020-01-30 13:00:00,105.29,105.4,105.25,105.32,8621.0,91.1419,91.2371,91.1073,91.1679,8621.0
2020-01-30 13:30:00,105.34,105.44,105.25,105.25,7405.0,91.1852,91.2717,91.1073,91.1073,7405.0
2020-01-30 14:00:00,105.26,105.57,105.22,105.57,13172.0,91.1159,91.3843,91.0813,91.3843,13172.0
2020-01-30 14:30:00,105.55,106.03,105.46,105.91,15608.0,91.367,91.7825,91.2891,91.6786,15608.0
2020-01-30 15:00:00,105.95,106.27,105.95,106.23,17377.0,91.7132,91.9902,91.7132,91.9556,17377.0
2020-01-30 15:30:00,106.23,106.82,106.23,106.81,72541.0,91.9556,92.4663,91.9556,92.4577,72541.0
2020-01-31 09:30:00,106.64,107.1,106.5,106.88,16743.0,92.3105,92.7087,92.1893,92.5182,16743.0
2020-01-31 10:00:00,106.75,106.81,106.38,106.55,9333.0,92.4057,92.4577,92.0854,92.2326,9333.0
2020-01-31 10:30:00,106.48,106.52,106.14,106.17,7051.0,92.172,92.2066,91.8777,91.9037,7051.0
2020-01-31 11:00:00,106.12,106.13,105.64,105.64,8170.0,91.8604,91.869,91.4449,91.4449,8170.0
2020-01-31 11:30:00,105.72,105.85,105.57,105.84,6964.0,91.5141,91.6266,91.3843,91.618,6964.0
2020-01-31 12:00:00,105.85,105.91,105.49,105.51,5120.0,91.6266,91.6786,91.315,91.3323,5120.0
2020-01-31 12:30:00,105.39,105.42,104.97,105.14,9484.0,91.2285,91.2544,90.8649,91.0121,9484.0
2020-01-31 13:00:00,105.16,105.21,105.01,105.1,7695.0,91.0294,91.0726,90.8995,90.9774,7695.0
2020-01-31 13:30:00,105.08,105.13,104.7,105.13,17595.0,90.9601,91.0034,90.6312,91.0034,17595.0
2020-01-31 14:00:00,105.14,105.34,105.02,105.11,9993.0,91.0121,91.1852,90.9082,90.9861,9993.0
2020-01-31 14:30:00,105.13,105.5,105.12,105.34,18436.0,91.0034,91.3237,90.9947,91.1852,18436.0
2020-01-31 15:00:00,105.32,105.35,105.04,105.1,27619.0,91.1679,91.1938,90.9255,90.9774,27619.0
2020-01-31 15:30:00,105.11,105.32,104.75,104.96,126166.0,90.9861,91.1679,90.6745,90.8562,126166.0
2020-02-03 09:30:00,105.84,107.0,105.37,106.7,49623.0,91.618,92.6221,91.2111,92.3624,49623.0
2020-02-03 10:00:00,106.78,107.59,106.78,107.46,23458.0,92.4317,93.1328,92.4317,93.0203,23458.0
2020-02-03 10:30:00,107.47,107.58,106.69,106.7,19276.0,93.029,93.1242,92.3538,92.3624,19276.0
2020-02-03 11:00:00,106.74,107.07,106.58,107.03,20931.0,92.3971,92.6827,92.2586,92.6481,20931.0
2020-02-03 11:30:00,106.97,106.97,106.41,106.55,13441.0,92.5962,92.5962,92.1114,92.2326,13441.0
2020-02-03 12:00:00,106.57,106.7,106.37,106.68,10554.0,92.2499,92.3624,92.0768,92.3451,10554.0
2020-02-03 12:30:00,106.68,106.69,106.51,106.62,11234.0,92.3451,92.3538,92.198,92.2932,11234.0
2020-02-03 13:00:00,106.62,106.67,106.46,106.49,16493.0,92.2932,92.3365,92.1547,92.1807,16493.0
2020-02-03 13:30:00,106.55,106.74,106.42,106.66,14461.0,92.2326,92.3971,92.1201,92.3278,14461.0
2020-02-03 14:00:00,106.68,106.7,106.41,106.61,20007.0,92.3451,92.3624,92.1114,92.2845,20007.0
2020-02-03 14:30:00,106.63,106.93,106.52,106.84,14498.0,92.3018,92.5615,92.2066,92.4836,14498.0
2020-02-03 15:00:00,106.86,106.91,106.6,106.77,18028.0,92.5009,92.5442,92.2759,92.423,18028.0
2020-02-03 15:30:00,106.75,106.76,106.15,106.31,60292.0,92.4057,92.4144,91.8863,92.0248,60292.0
2020-02-04 09:30:00,107.33,107.4,106.51,107.03,30142.0,92.9078,92.9684,92.198,92.6481,30142.0
2020-02-04 10:00:00,107.05,107.06,106.48,106.77,13621.0,92.6654,92.6741,92.172,92.423,13621.0
2020-02-04 10:30:00,106.78,106.99,106.45,106.47,12847.0,92.4317,92.6135,92.146,92.1633,12847.0
2020-02-04 11:00:00,106.48,106.55,106.26,106.49,15277.0,92.172,92.2326,91.9816,92.1807,15277.0
2020-02-04 11:30:00,106.49,106.61,106.37,106.49,10105.0,92.1807,92.2845,92.0768,92.1807,10105.0
2020-02-04 12:00:00,106.51,107.13,106.5,107.08,19583.0,92.198,92.7347,92.1893,92.6914,19583.0
2020-02-04 12:30:00,107.06,107.2,106.93,107.07,9465.0,92.6741,92.7952,92.5615,92.6827,9465.0
2020-02-04 13:00:00,107.07,107.16,106.76,106.81,9790.0,92.6827,92.7606,92.4144,92.4577,9790.0
2020-02-04 13:30:00,106.84,106.91,106.78,106.84,9579.0,92.4836,92.5442,92.4317,92.4836,9579.0
2020-02-04 14:00:00,106.81,107.03,106.8,106.94,13596.0,92.4577,92.6481,92.449,92.5702,13596.0
2020-02-04 14:30:00,106.89,107.0,106.73,106.73,15176.0,92.5269,92.6221,92.3884,92.3884,15176.0
2020-02-04 15:00:00,106.68,106.72,106.49,106.64,14059.0,92.3451,92.3797,92.1807,92.3105,14059.0
2020-02-04 15:30:00,106.62,106.74,105.99,106.04,103163.0,92.2932,92.3971,91.7478,91.7911,103163.0
2020-02-05 09:30:00,107.04,107.14,106.07,107.07,21445.0,92.6567,92.7433,91.8171,92.6827,21445.0
2020-02-05 10:00:00,107.19,107.42,107.1,107.34,17358.0,92.7866,92.9857,92.7087,92.9164,17358.0
2020-02-05 10:30:00,107.34,107.92,107.16,107.82,18929.0,92.9164,93.4185,92.7606,93.3319,18929.0
2020-02-05 11:00:00,107.8,108.0,107.56,108.0,23047.0,93.3146,93.4877,93.1069,93.4877,23047.0
2020-02-05 11:30:00,107.95,108.16,107.83,108.01,18769.0,93.4445,93.6262,93.3406,93.4964,18769.0
2020-02-05 12:00:00,108.01,108.12,107.74,107.85,13111.0,93.4964,93.5916,93.2627,93.3579,13111.0
2020-02-05 12:30:00,107.86,107.92,107.53,107.65,14519.0,93.3666,93.4185,93.0809,93.1848,14519.0
2020-02-05 13:00:00,107.67,107.88,107.65,107.82,14912.0,93.2021,93.3839,93.1848,93.3319,14912.0
2020-02-05 13:30:00,107.81,108.11,107.69,107.98,18139.0,93.3233,93.583,93.2194,93.4704,18139.0
2020-02-05 14:00:00,107.95,107.96,107.67,107.78,14660.0,93.4445,93.4531,93.2021,93.2973,14660.0
2020-02-05 14:30:00,107.73,107.95,107.7,107.9,10262.0,93.254,93.4445,93.2281,93.4012,10262.0
2020-02-05 15:00:00,107.9,108.13,107.86,107.98,20058.0,93.4012,93.6003,93.3666,93.4704,20058.0
2020-02-05 15:30:00,108.0,108.21,107.85,108.1,116715.0,93.4877,93.6695,93.3579,93.5743,116715.0
2020-02-06 09:30:00,110.72,113.79,109.62,113.14,51626.0,95.8423,98.4997,94.8901,97.9371,51626.0
2020-02-06 10:00:00,112.91,113.64,112.24,112.44,45867.0,97.738,98.3699,97.158,97.3311,45867.0
2020-02-06 10:30:00,112.29,112.72,111.62,111.79,25839.0,97.2013,97.5735,96.6213,96.7685,25839.0
2020-02-06 11:00:00,111.78,111.78,110.73,111.29,38518.0,96.7598,96.7598,95.8509,96.3357,38518.0
2020-02-06 11:30:00,111.29,111.81,111.28,111.64,18470.0,96.3357,96.7858,96.327,96.6386,18470.0
2020-02-06 12:00:00,111.56,111.95,111.5,111.93,13991.0,96.5694,96.907,96.5174,96.8897,13991.0
2020-02-06 12:30:00,111.87,111.91,111.57,111.79,11048.0,96.8377,96.8724,96.578,96.7685,11048.0
2020-02-06 13:00:00,111.8,112.13,111.78,112.0,15050.0,96.7771,97.0628,96.7598,96.9503,15050.0
2020-02-06 13:30:00,112.04,112.52,111.92,112.5,21507.0,96.9849,97.4004,96.881,97.3831,21507.0
2020-02-06 14:00:00,112.51,112.74,112.4,112.73,21895.0,97.3917,97.5908,97.2965,97.5822,21895.0
2020-02-06 14:30:00,112.79,112.91,112.59,112.72,29617.0,97.6341,97.738,97.461,97.5735,29617.0
2020-02-06 15:00:00,112.72,113.31,112.5,113.23,41963.0,97.5735,98.0842,97.3831,98.015,41963.0
2020-02-06 15:30:00,113.27,113.43,112.57,112.84,102585.0,98.0496,98.1881,97.4437,97.6774,102585.0
2020-02-07 09:30:00,113.13,113.13,112.13,112.89,31489.0,97.9284,97.9284,97.0628,97.7207,31489.0
2020-02-07 10:00:00,112.85,112.86,112.27,112.38,17308.0,97.686,97.6947,97.184,97.2792,17308.0
2020-02-07 10:30:00,112.38,112.72,112.12,112.63,12967.0,97.2792,97.5735,97.0541,97.4956,12967.0
2020-02-07 11:00:00,112.6,112.61,112.33,112.47,15463.0,97.4696,97.4783,97.2359,97.3571,15463.0
2020-02-07 11:30:00,112.53,112.72,112.52,112.69,10738.0,97.409,97.5735,97.4004,97.5475,10738.0
2020-02-07 12:00:00,112.7,112.84,112.65,112.84,11276.0,97.5562,97.6774,97.5129,97.6774,11276.0
2020-02-07 12:30:00,112.82,112.82,112.43,112.56,13549.0,97.6601,97.6601,97.3225,97.435,13549.0
2020-02-07 13:00:00,112.54,112.56,112.37,112.5,4510.0,97.4177,97.435,97.2705,97.3831,4510.0
2020-02-07 13:30:00,112.54,112.67,112.45,112.59,40460.0,97.4177,97.5302,97.3398,97.461,40460.0
2020-02-07 14:00:00,112.59,112.87,112.48,112.87,26977.0,97.461,97.7034,97.3658,97.7034,26977.0
2020-02-07 14:30:00,112.92,113.14,112.88,113.14,26784.0,97.7466,97.9371,97.712,97.9371,26784.0
2020-02-07 15:00:00,113.12,113.27,113.03,113.14,26203.0,97.9198,98.0496,97.8419,97.9371,26203.0
2020-02-07 15:30:00,113.11,113.32,112.79,112.83,108847.0,97.9111,98.0929,97.6341,97.6687,108847.0
2020-02-10 09:30:00,112.99,113.34,112.73,113.29,22399.0,97.8072,98.1102,97.5822,98.0669,22399.0
2020-02-10 10:00:00,113.43,113.6,113.16,113.55,26294.0,98.1881,98.3353,97.9544,98.292,26294.0
2020-02-10 10:30:00,113.57,113.83,113.53,113.76,21747.0,98.3093,98.5344,98.2747,98.4738,21747.0
2020-02-10 11:00:00,113.76,113.89,113.67,113.72,19328.0,98.4738,98.5863,98.3959,98.4391,19328.0
2020-02-10 11:30:00,113.68,113.68,113.46,113.5,15109.0,98.4045,98.4045,98.2141,98.2487,15109.0
2020-02-10 12:00:00,113.52,113.64,113.43,113.51,15510.0,98.266,98.3699,98.1881,98.2574,15510.0
2020-02-10 12:30:00,113.51,113.65,113.41,113.65,18919.0,98.2574,98.3785,98.1708,98.3785,18919.0
2020-02-10 13:00:00,113.67,113.82,113.58,113.75,17964.0,98.3959,98.5257,98.3179,98.4651,17964.0
2020-02-10 13:30:00,113.75,113.94,113.74,113.86,20692.0,98.4651,98.6296,98.4564,98.5603,20692.0
2020-02-10 14:00:00,113.84,113.97,113.77,113.97,20090.0,98.543,98.6555,98.4824,98.6555,20090.0
2020-02-10 14:30:00,113.99,114.2,113.95,114.2,20868.0,98.6729,98.8546,98.6382,98.8546,20868.0
2020-02-10 15:00:00,114.19,114.32,114.12,114.2,27005.0,98.846,98.9585,98.7854,98.8546,27005.0
2020-02-10 15:30:00,114.19,114.21,114.0,114.11,84086.0,98.846,98.8633,98.6815,98.7767,84086.0
2020-02-11 09:30:00,114.46,115.08,114.16,115.01,24355.0,99.0797,99.6164,98.82,99.5558,24355.0
2020-02-11 10:00:00,115.1,115.52,115.09,115.45,35168.0,99.6337,99.9973,99.625,99.9367,35168.0
2020-02-11 10:30:00,115.45,115.45,114.49,114.54,21283.0,99.9367,99.9367,99.1057,99.149,21283.0
2020-02-11 11:00:00,114.54,114.69,114.22,114.65,31143.0,99.149,99.2788,98.872,99.2442,31143.0
2020-02-11 11:30:00,114.61,115.0,114.61,114.81,19925.0,99.2095,99.5471,99.2095,99.3827,19925.0
2020-02-11 12:00:00,114.79,115.0,114.71,114.9,13317.0,99.3654,99.5471,99.2961,99.4606,13317.0
2020-02-11 12:30:00,114.9,114.99,114.85,114.86,11810.0,99.4606,99.5385,99.4173,99.426,11810.0
2020-02-11 13:00:00,114.86,114.94,114.8,114.81,15039.0,99.426,99.4952,99.374,99.3827,15039.0
2020-02-11 13:30:00,114.88,114.97,114.82,114.89,19629.0,99.4433,99.5212,99.3913,99.4519,19629.0
2020-02-11 14:00:00,114.9,115.08,114.9,115.03,19612.0,99.4606,99.6164,99.4606,99.5731,19612.0
2020-02-11 14:30:00,115.14,115.28,114.96,114.96,20364.0,99.6683,99.7895,99.5125,99.5125,20364.0
2020-02-11 15:00:00,114.95,115.0,114.8,114.98,29716.0,99.5039,99.5471,99.374,99.5298,29716.0
2020-02-11 15:30:00,114.99,115.19,114.87,114.95,98973.0,99.5385,99.7116,99.4346,99.5039,98973.0
2020-02-12 09:30:00,114.85,115.0,114.3,114.66,28083.0,99.4173,99.5471,98.9412,99.2528,28083.0
2020-02-12 10:00:00,114.65,114.73,114.3,114.61,35345.0,99.2442,99.3134,98.9412,99.2095,35345.0
2020-02-12 10:30:00,114.63,114.69,114.32,114.63,19667.0,99.2269,99.2788,98.9585,99.2269,19667.0
2020-02-12 11:00:00,114.67,114.91,114.64,114.88,16148.0,99.2615,99.4692,99.2355,99.4433,16148.0
2020-02-12 11:30:00,114.88,114.99,114.72,114.82,13527.0,99.4433,99.5385,99.3048,99.3913,13527.0
2020-02-12 12:00:00,114.83,114.84,114.58,114.6,22974.0,99.4,99.4086,99.1836,99.2009,22974.0
2020-02-12 12:30:00,114.6,114.62,114.37,114.48,11580.0,99.2009,99.2182,99.0018,99.097,11580.0
2020-02-12 13:00:00,114.48,114.49,114.17,114.23,12783.0,99.097,99.1057,98.8287,98.8806,12783.0
2020-02-12 13:30:00,114.16,114.27,113.93,113.93,16537.0,98.82,98.9152,98.6209,98.6209,16537.0
2020-02-12 14:00:00,113.99,114.22,113.98,114.05,19877.0,98.6729,98.872,98.6642,98.7248,19877.0
2020-02-12 14:30:00,114.06,114.26,114.06,114.15,21717.0,98.7334,98.9066,98.7334,98.8114,21717.0
2020-02-12 15:00:00,114.12,114.15,113.79,113.95,28615.0,98.7854,98.8114,98.4997,98.6382,28615.0
2020-02-12 15:30:00,113.95,114.09,113.62,113.71,99117.0,98.6382,98.7594,98.3526,98.4305,99117.0
2020-02-13 09:30:00,113.18,113.9,113.18,113.75,27842.0,97.9717,98.5949,97.9717,98.4651,27842.0
2020-02-13 10:00:00,113.7,113.7,113.38,113.55,30779.0,98.4218,98.4218,98.1448,98.292,30779.0
2020-02-13 10:30:00,113.63,114.31,113.56,114.25,12685.0,98.3612,98.9499,98.3006,98.8979,12685.0
2020-02-13 11:00:00,114.3,114.34,114.14,114.22,12244.0,98.9412,98.9758,98.8027,98.872,12244.0
2020-02-13 11:30:00,114.2,114.2,114.02,114.11,7265.0,98.8546,98.8546,98.6988,98.7767,7265.0
2020-02-13 12:00:00,114.12,114.65,114.11,114.65,19803.0,98.7854,99.2442,98.7767,99.2442,19803.0
2020-02-13 12:30:00,114.67,115.11,114.66,115.1,20956.0,99.2615,99.6424,99.2528,99.6337,20956.0
2020-02-13 13:00:00,115.11,115.2,114.89,115.2,26488.0,99.6424,99.7203,99.4519,99.7203,26488.0
2020-02-13 13:30:00,115.21,115.45,115.17,115.19,16492.0,99.7289,99.9367,99.6943,99.7116,16492.0
2020-02-13 14:00:00,115.22,115.28,114.99,114.99,18878.0,99.7376,99.7895,99.5385,99.5385,18878.0
2020-02-13 14:30:00,114.97,115.16,114.91,115.05,15877.0,99.5212,99.6856,99.4692,99.5904,15877.0
2020-02-13 15:00:00,115.04,115.1,114.82,114.99,20727.0,99.5818,99.6337,99.3913,99.5385,20727.0
2020-02-13 15:30:00,114.98,115.1,114.67,114.84,76007.0,99.5298,99.6337,99.2615,99.4086,76007.0
2020-02-14 09:30:00,114.62,114.88,114.35,114.88,17842.0,99.2182,99.4433,98.9845,99.4433,17842.0
2020-02-14 10:00:00,114.75,114.87,114.36,114.58,20196.0,99.3307,99.4346,98.9931,99.1836,20196.0
2020-02-14 10:30:00,114.53,114.85,114.4,114.84,15683.0,99.1403,99.4173,99.0278,99.4086,15683.0
2020-02-14 11:00:00,114.86,115.13,114.84,114.98,15413.0,99.426,99.6597,99.4086,99.5298,15413.0
2020-02-14 11:30:00,114.95,115.13,114.86,114.98,9209.0,99.5039,99.6597,99.426,99.5298,9209.0
2020-02-14 12:00:00,114.96,115.24,114.9,115.15,13782.0,99.5125,99.7549,99.4606,99.677,13782.0
2020-02-14 12:30:00,115.18,115.18,115.0,115.05,8710.0,99.703,99.703,99.5471,99.5904,8710.0
2020-02-14 13:00:00,115.04,115.07,114.84,114.93,10316.0,99.5818,99.6077,99.4086,99.4865,10316.0
2020-02-14 13:30:00,114.91,114.96,114.79,114.82,12720.0,99.4692,99.5125,99.3654,99.3913,12720.0
2020-02-14 14:00:00,114.85,114.91,114.6,114.9,20519.0,99.4173,99.4692,99.2009,99.4606,20519.0
2020-02-14 14:30:00,114.87,115.04,114.85,114.93,15044.0,99.4346,99.5818,99.4173,99.4865,15044.0
2020-02-14 15:00:00,114.92,115.08,114.9,115.05,17824.0,99.4779,99.6164,99.4606,99.5904,17824.0
2020-02-14 15:30:00,115.04,115.26,114.95,115.26,83339.0,99.5818,99.7722,99.5039,99.7722,83339.0
2020-02-18 09:30:00,114.9,115.53,114.68,115.51,17976.0,99.4606,100.0059,99.2701,99.9886,17976.0
2020-02-18 10:00:00,115.37,115.39,115.01,115.05,9375.0,99.8674,99.8847,99.5558,99.5904,9375.0
2020-02-18 10:30:00,115.04,115.19,114.77,114.77,9272.0,99.5818,99.7116,99.348,99.348,9272.0
2020-02-18 11:00:00,114.71,114.8,114.26,114.36,9847.0,99.2961,99.374,98.9066,98.9931,9847.0
2020-02-18 11:30:00,114.37,114.42,113.97,114.15,11293.0,99.0018,99.0451,98.6555,98.8114,11293.0
2020-02-18 12:00:00,114.19,114.41,114.11,114.36,7816.0,98.846,99.0364,98.7767,98.9931,7816.0
2020-02-18 12:30:00,114.36,114.48,114.3,114.39,6281.0,98.9931,99.097,98.9412,99.0191,6281.0
2020-02-18 13:00:00,114.42,114.45,114.34,114.43,6846.0,99.0451,99.071,98.9758,99.0537,6846.0
2020-02-18 13:30:00,114.43,114.51,114.32,114.41,11650.0,99.0537,99.123,98.9585,99.0364,11650.0
2020-02-18 14:00:00,114.41,114.42,114.08,114.17,7263.0,99.0364,99.0451,98.7508,98.8287,7263.0
2020-02-18 14:30:00,114.13,114.19,113.91,113.91,7293.0,98.794,98.846,98.6036,98.6036,7293.0
2020-02-18 15:00:00,113.9,114.09,113.82,113.89,7799.0,98.5949,98.7594,98.5257,98.5863,7799.0
2020-02-18 15:30:00,113.84,113.87,113.65,113.84,43241.0,98.543,98.569,98.3785,98.543,43241.0
2020-02-19 09:30:00,114.11,114.3,113.65,113.66,9521.0,98.7767,98.9412,98.3785,98.3872,9521.0
2020-02-19 10:00:00,113.6,113.83,113.49,113.52,23265.0,98.3353,98.5344,98.24,98.266,23265.0
2020-02-19 10:30:00,113.52,113.8,113.45,113.73,10455.0,98.266,98.5084,98.2054,98.4478,10455.0
2020-02-19 11:00:00,113.66,113.91,113.56,113.86,11484.0,98.3872,98.6036,98.3006,98.5603,11484.0
2020-02-19 11:30:00,113.84,113.92,113.65,113.66,7165.0,98.543,98.6123,98.3785,98.3872,7165.0
2020-02-19 12:00:00,113.67,113.87,113.67,113.69,10474.0,98.3959,98.569,98.3959,98.4132,10474.0
2020-02-19 12:30:00,113.72,113.74,113.48,113.51,8743.0,98.4391,98.4564,98.2314,98.2574,8743.0
2020-02-19 13:00:00,113.51,113.54,113.44,113.51,6645.0,98.2574,98.2833,98.1968,98.2574,6645.0
2020-02-19 13:30:00,113.52,113.57,113.12,113.14,10299.0,98.266,98.3093,97.9198,97.9371,10299.0
2020-02-19 14:00:00,113.13,113.25,113.1,113.25,12907.0,97.9284,98.0323,97.9024,98.0323,12907.0
2020-02-19 14:30:00,113.23,113.47,113.18,113.37,9944.0,98.015,98.2227,97.9717,98.1362,9944.0
2020-02-19 15:00:00,113.38,113.4,113.23,113.23,10985.0,98.1448,98.1621,98.015,98.015,10985.0
2020-02-19 15:30:00,113.24,113.34,112.98,113.01,53210.0,98.0236,98.1102,97.7986,97.8245,53210.0
2020-02-20 09:30:00,113.03,113.03,112.14,112.35,26021.0,97.8419,97.8419,97.0714,97.2532,26021.0
2020-02-20 10:00:00,112.43,112.43,112.15,112.38,8435.0,97.3225,97.3225,97.0801,97.2792,8435.0
2020-02-20 10:30:00,112.42,112.49,112.31,112.36,6107.0,97.3138,97.3744,97.2186,97.2619,6107.0
2020-02-20 11:00:00,112.28,112.37,111.63,111.63,9649.0,97.1926,97.2705,96.63,96.63,9649.0
2020-02-20 11:30:00,111.59,111.74,111.17,111.63,13236.0,96.5954,96.7252,96.2318,96.63,13236.0
2020-02-20 12:00:00,111.63,111.78,111.41,111.67,8188.0,96.63,96.7598,96.4395,96.6646,8188.0
2020-02-20 12:30:00,111.64,111.89,111.64,111.89,7058.0,96.6386,96.855,96.6386,96.855,7058.0
2020-02-20 13:00:00,111.87,112.2,111.87,112.14,8653.0,96.8377,97.1234,96.8377,97.0714,8653.0
2020-02-20 13:30:00,112.15,112.15,111.83,111.88,10361.0,97.0801,97.0801,96.8031,96.8464,10361.0
2020-02-20 14:00:00,111.88,112.16,111.86,112.03,6411.0,96.8464,97.0888,96.8291,96.9762,6411.0
2020-02-20 14:30:00,112.05,112.26,111.99,112.14,10534.0,96.9935,97.1753,96.9416,97.0714,10534.0
2020-02-20 15:00:00,112.14,112.26,111.99,112.26,17430.0,97.0714,97.1753,96.9416,97.1753,17430.0
2020-02-20 15:30:00,112.21,112.24,111.92,112.08,43842.0,97.132,97.158,96.881,97.0195,43842.0
2020-02-21 09:30:00,111.91,112.29,111.44,111.95,36536.0,96.8724,97.2013,96.4655,96.907,36536.0
2020-02-21 10:00:00,111.85,111.9,111.56,111.69,13477.0,96.8204,96.8637,96.5694,96.6819,13477.0
2020-02-21 10:30:00,111.57,111.61,111.1,111.2,11513.0,96.578,96.6127,96.1712,96.2578,11513.0
2020-02-21 11:00:00,111.11,111.19,110.77,111.04,17097.0,96.1798,96.2491,95.8855,96.1193,17097.0
2020-02-21 11:30:00,111.12,111.43,111.08,111.36,11850.0,96.1885,96.4569,96.1539,96.3963,11850.0
2020-02-21 12:00:00,111.34,111.38,111.14,111.21,9071.0,96.3789,96.4136,96.2058,96.2664,9071.0
2020-02-21 12:30:00,111.22,111.45,111.21,111.45,8793.0,96.2751,96.4742,96.2664,96.4742,8793.0
2020-02-21 13:00:00,111.46,111.46,111.26,111.31,13822.0,96.4828,96.4828,96.3097,96.353,13822.0
2020-02-21 13:30:00,111.29,111.56,111.25,111.56,9905.0,96.3357,96.5694,96.301,96.5694,9905.0
2020-02-21 14:00:00,111.56,111.75,111.55,111.7,8812.0,96.5694,96.7339,96.5607,96.6906,8812.0
2020-02-21 14:30:00,111.75,111.78,111.41,111.47,20276.0,96.7339,96.7598,96.4395,96.4915,20276.0
2020-02-21 15:00:00,111.49,111.5,111.28,111.45,19611.0,96.5088,96.5174,96.327,96.4742,19611.0
2020-02-21 15:30:00,111.47,111.52,111.23,111.32,96012.0,96.4915,96.5348,96.2837,96.3616,96012.0
2020-02-24 09:30:00,109.7,110.73,109.02,110.11,40311.0,94.9593,95.8509,94.3707,95.3142,40311.0
2020-02-24 10:00:00,110.36,110.53,109.81,109.86,18138.0,95.5306,95.6778,95.0545,95.0978,18138.0
2020-02-24 10:30:00,109.81,110.11,109.71,109.91,23392.0,95.0545,95.3142,94.968,95.1411,23392.0
2020-02-24 11:00:00,109.94,110.2,109.74,109.97,17436.0,95.1671,95.3921,94.9939,95.193,17436.0
2020-02-24 11:30:00,109.96,110.1,109.27,109.3,19750.0,95.1844,95.3056,94.5871,94.6131,19750.0
2020-02-24 12:00:00,109.23,109.28,108.32,108.32,20052.0,94.5525,94.5958,93.7647,93.7647,20052.0
2020-02-24 12:30:00,108.26,108.44,107.8,107.87,18167.0,93.7128,93.8686,93.3146,93.3752,18167.0
2020-02-24 13:00:00,107.82,107.98,107.47,107.98,26095.0,93.3319,93.4704,93.029,93.4704,26095.0
2020-02-24 13:30:00,107.93,108.15,107.83,108.1,15819.0,93.4272,93.6176,93.3406,93.5743,15819.0
2020-02-24 14:00:00,108.11,108.33,107.82,108.33,16667.0,93.583,93.7734,93.3319,93.7734,16667.0
2020-02-24 14:30:00,108.38,108.41,108.15,108.31,14982.0,93.8167,93.8427,93.6176,93.7561,14982.0
2020-02-24 15:00:00,108.34,108.39,107.85,107.86,23508.0,93.7821,93.8253,93.3579,93.3666,23508.0
2020-02-24 15:30:00,107.87,108.11,107.47,107.48,123027.0,93.3752,93.583,93.029,93.0376,123027.0
2020-02-25 09:30:00,107.92,108.31,106.99,107.58,20490.0,93.4185,93.7561,92.6135,93.1242,20490.0
2020-02-25 10:00:00,107.63,107.87,106.83,106.92,12364.0,93.1675,93.3752,92.475,92.5529,12364.0
2020-02-25 10:30:00,106.95,107.23,106.25,106.85,14442.0,92.5788,92.8212,91.9729,92.4923,14442.0
2020-02-25 11:00:00,106.9,107.03,106.44,107.0,21384.0,92.5356,92.6481,92.1374,92.6221,21384.0
2020-02-25 11:30:00,106.98,107.07,106.6,106.6,12058.0,92.6048,92.6827,92.2759,92.2759,12058.0
2020-02-25 12:00:00,106.61,106.8,106.3,106.4,10812.0,92.2845,92.449,92.0162,92.1027,10812.0
2020-02-25 12:30:00,106.4,106.73,106.05,106.13,14169.0,92.1027,92.3884,91.7998,91.869,14169.0
2020-02-25 13:00:00,106.08,106.37,105.89,106.05,9983.0,91.8257,92.0768,91.6613,91.7998,9983.0
2020-02-25 13:30:00,105.93,105.93,105.64,105.71,15188.0,91.6959,91.6959,91.4449,91.5055,15188.0
2020-02-25 14:00:00,105.63,105.63,104.96,105.05,26009.0,91.4362,91.4362,90.8562,90.9341,26009.0
2020-02-25 14:30:00,105.1,105.65,104.81,105.47,42773.0,90.9774,91.4535,90.7264,91.2977,42773.0
2020-02-25 15:00:00,105.62,105.78,105.0,105.26,36379.0,91.4276,91.5661,90.8909,91.1159,36379.0
2020-02-25 15:30:00,105.22,105.63,104.63,104.72,169437.0,91.0813,91.4362,90.5706,90.6485,169437.0
2020-02-26 09:30:00,105.28,106.06,105.02,105.26,29284.0,91.1332,91.8084,90.9082,91.1159,29284.0
2020-02-26 10:00:00,105.26,105.82,105.06,105.71,18776.0,91.1159,91.6007,90.9428,91.5055,18776.0
2020-02-26 10:30:00,105.65,106.19,105.55,105.85,17157.0,91.4535,91.921,91.367,91.6266,17157.0
2020-02-26 11:00:00,105.87,106.07,105.58,105.9,15694.0,91.644,91.8171,91.3929,91.6699,15694.0
2020-02-26 11:30:00,105.9,105.9,105.12,105.23,19992.0,91.6699,91.6699,90.9947,91.09,19992.0
2020-02-26 12:00:00,105.24,105.3,104.55,104.83,30062.0,91.0986,91.1506,90.5013,90.7437,30062.0
2020-02-26 12:30:00,104.9,105.27,104.68,104.83,11923.0,90.8043,91.1246,90.6139,90.7437,11923.0
2020-02-26 13:00:00,104.79,104.92,104.47,104.65,9667.0,90.7091,90.8216,90.4321,90.5879,9667.0
2020-02-26 13:30:00,104.64,104.64,103.56,103.6,23106.0,90.5792,90.5792,89.6444,89.679,23106.0
2020-02-26 14:00:00,103.67,104.4,103.48,104.13,28990.0,89.7396,90.3715,89.5751,90.1378,28990.0
2020-02-26 14:30:00,104.17,104.36,103.86,103.91,32874.0,90.1724,90.3369,89.9041,89.9473,32874.0
2020-02-26 15:00:00,103.94,104.41,103.75,103.8,23216.0,89.9733,90.3801,89.8088,89.8521,23216.0
2020-02-26 15:30:00,103.79,104.03,103.1,103.11,280466.0,89.8435,90.0512,89.2462,89.2548,280466.0
2020-02-27 09:30:00,102.29,102.59,101.6,101.75,46415.0,88.545,88.8047,87.9477,88.0776,46415.0
2020-02-27 10:00:00,101.78,101.87,100.46,100.48,28679.0,88.1035,88.1815,86.9609,86.9782,28679.0
2020-02-27 10:30:00,100.48,101.02,99.87,101.01,31136.0,86.9782,87.4457,86.4502,87.437,31136.0
2020-02-27 11:00:00,101.01,101.21,100.71,100.85,23870.0,87.437,87.6101,87.1773,87.2985,23870.0
2020-02-27 11:30:00,100.81,101.13,100.2,101.06,16285.0,87.2639,87.5409,86.7359,87.4803,16285.0
2020-02-27 12:00:00,101.06,101.52,100.91,101.31,21628.0,87.4803,87.8785,87.3505,87.6967,21628.0
2020-02-27 12:30:00,101.27,101.75,101.16,101.24,20199.0,87.6621,88.0776,87.5669,87.6361,20199.0
2020-02-27 13:00:00,101.17,101.71,100.97,101.07,15771.0,87.5755,88.043,87.4024,87.489,15771.0
2020-02-27 13:30:00,101.04,101.13,99.92,100.06,24384.0,87.463,87.5409,86.4935,86.6147,24384.0
2020-02-27 14:00:00,99.96,100.55,99.7,100.5,30182.0,86.5281,87.0388,86.303,86.9955,30182.0
2020-02-27 14:30:00,100.45,100.45,99.98,100.03,44082.0,86.9523,86.9523,86.5454,86.5887,44082.0
2020-02-27 15:00:00,100.03,100.36,99.71,99.97,41919.0,86.5887,86.8744,86.3117,86.5368,41919.0
2020-02-27 15:30:00,99.96,99.99,97.59,97.6,273836.0,86.5281,86.5541,84.4766,84.4852,273836.0
2020-02-28 09:30:00,95.61,96.15,93.51,93.65,83308.0,82.7626,83.2301,80.9448,81.066,83308.0
2020-02-28 10:00:00,93.75,93.81,92.16,92.45,99914.0,81.1526,81.2045,79.7762,80.0272,99914.0
2020-02-28 10:30:00,92.2,93.62,92.11,93.44,59716.0,79.8108,81.04,79.7329,80.8842,59716.0
2020-02-28 11:00:00,93.32,93.87,92.56,93.51,37128.0,80.7803,81.2564,80.1225,80.9448,37128.0
2020-02-28 11:30:00,93.58,94.82,93.47,94.05,54302.0,81.0054,82.0788,80.9102,81.4122,54302.0
2020-02-28 12:00:00,94.12,94.77,93.72,94.7,43474.0,81.4728,82.0355,81.1266,81.9749,43474.0
2020-02-28 12:30:00,94.7,95.23,94.14,95.23,35309.0,81.9749,82.4337,81.4902,82.4337,35309.0
2020-02-28 13:00:00,95.24,95.25,94.32,94.72,32929.0,82.4423,82.451,81.646,81.9922,32929.0
2020-02-28 13:30:00,94.56,94.56,93.4,93.89,43128.0,81.8537,81.8537,80.8496,81.2737,43128.0
2020-02-28 14:00:00,93.86,93.86,93.01,93.58,42735.0,81.2478,81.2478,80.512,81.0054,42735.0
2020-02-28 14:30:00,93.59,94.81,93.54,94.16,45083.0,81.0141,82.0701,80.9708,81.5075,45083.0
2020-02-28 15:00:00,94.28,94.49,93.05,93.05,59870.0,81.6113,81.7931,80.5466,80.5466,59870.0
2020-02-28 15:30:00,93.01,93.54,92.38,93.28,394765.0,80.512,80.9708,79.9667,80.7457,394765.0
2020-03-02 09:30:00,94.0,95.13,92.14,94.31,51571.0,81.369,82.3471,79.7589,81.6373,51571.0
2020-03-02 10:00:00,94.4,94.89,93.59,94.86,49241.0,81.7152,82.1394,81.0141,82.1134,49241.0
2020-03-02 10:30:00,94.92,97.0,94.65,96.72,94461.0,82.1653,83.9658,81.9316,83.7235,94461.0
2020-03-02 11:00:00,96.69,98.54,96.69,98.34,82936.0,83.6975,85.2989,83.6975,85.1258,82936.0
2020-03-02 11:30:00,98.45,98.9,98.16,98.58,29141.0,85.221,85.6105,84.97,85.3335,29141.0
2020-03-02 12:00:00,98.61,98.79,98.08,98.58,31437.0,85.3595,85.5153,84.9007,85.3335,31437.0
2020-03-02 12:30:00,98.6,98.99,98.53,98.92,34509.0,85.3509,85.6884,85.2903,85.6279,34509.0
2020-03-02 13:00:00,98.94,99.2,98.19,98.38,24828.0,85.6452,85.8702,84.9959,85.1604,24828.0
2020-03-02 13:30:00,98.43,99.19,98.32,98.94,41381.0,85.2037,85.8616,85.1085,85.6452,41381.0
2020-03-02 14:00:00,98.89,99.14,98.61,98.64,32755.0,85.6019,85.8183,85.3595,85.3855,32755.0
2020-03-02 14:30:00,98.74,98.77,97.75,97.93,35802.0,85.472,85.498,84.6151,84.7709,35802.0
2020-03-02 15:00:00,97.86,99.21,97.86,99.07,40376.0,84.7103,85.8789,84.7103,85.7577,40376.0
2020-03-02 15:30:00,99.08,101.62,99.02,101.38,197954.0,85.7664,87.965,85.7144,87.7573,197954.0
2020-03-03 09:30:00,100.6,100.85,99.72,100.36,61281.0,87.0821,87.2985,86.3204,86.8744,61281.0
2020-03-03 10:00:00,100.44,102.64,100.4,101.37,55103.0,86.9436,88.848,86.909,87.7486,55103.0
2020-03-03 10:30:00,101.45,102.06,101.08,101.9,28116.0,87.8179,88.3459,87.4976,88.2074,28116.0
2020-03-03 11:00:00,101.78,101.9,99.47,99.77,38007.0,88.1035,88.2074,86.1039,86.3636,38007.0
2020-03-03 11:30:00,99.76,101.21,99.57,101.11,27867.0,86.355,87.6101,86.1905,87.5236,27867.0
2020-03-03 12:00:00,101.15,101.8,100.64,100.69,25202.0,87.5582,88.1209,87.1167,87.16,25202.0
2020-03-03 12:30:00,100.84,101.26,100.53,100.77,18587.0,87.2899,87.6534,87.0215,87.2293,18587.0
2020-03-03 13:00:00,100.71,100.9,100.2,100.62,47325.0,87.1773,87.3418,86.7359,87.0994,47325.0
2020-03-03 13:30:00,100.57,100.99,100.02,100.05,27516.0,87.0561,87.4197,86.58,86.606,27516.0
2020-03-03 14:00:00,100.07,100.16,98.76,99.98,31835.0,86.6233,86.7012,85.4894,86.5454,31835.0
2020-03-03 14:30:00,99.94,100.51,99.13,100.21,40781.0,86.5108,87.0042,85.8096,86.7445,40781.0
2020-03-03 15:00:00,100.32,101.66,100.3,101.61,45960.0,86.8397,87.9997,86.8224,87.9564,45960.0
2020-03-03 15:30:00,101.58,101.63,99.47,99.77,193236.0,87.9304,87.9737,86.1039,86.3636,193236.0
2020-03-04 09:30:00,101.64,102.2,100.87,101.35,44047.0,87.9824,88.4671,87.3158,87.7313,44047.0
2020-03-04 10:00:00,101.18,102.29,100.89,101.95,27282.0,87.5842,88.545,87.3331,88.2507,27282.0
2020-03-04 10:30:00,101.75,101.78,101.1,101.18,25138.0,88.0776,88.1035,87.5149,87.5842,25138.0
2020-03-04 11:00:00,101.21,101.34,100.82,101.32,22510.0,87.6101,87.7227,87.2725,87.7054,22510.0
2020-03-04 11:30:00,101.5,101.62,101.01,101.31,19627.0,87.8612,87.965,87.437,87.6967,19627.0
2020-03-04 12:00:00,101.23,101.63,101.23,101.56,11326.0,87.6275,87.9737,87.6275,87.9131,11326.0
2020-03-04 12:30:00,101.58,101.92,101.29,101.92,12346.0,87.9304,88.2247,87.6794,88.2247,12346.0
2020-03-04 13:00:00,101.9,102.32,101.86,102.3,13572.0,88.2074,88.571,88.1728,88.5537,13572.0
2020-03-04 13:30:00,102.3,102.6,102.25,102.41,17106.0,88.5537,88.8134,88.5104,88.6489,17106.0
2020-03-04 14:00:00,102.47,102.79,102.15,102.79,21478.0,88.7008,88.9778,88.4238,88.9778,21478.0
2020-03-04 14:30:00,102.74,103.15,102.55,103.09,25584.0,88.9345,89.2895,88.7701,89.2375,25584.0
2020-03-04 15:00:00,103.09,103.93,103.0,103.93,34127.0,89.2375,89.9646,89.1596,89.9646,34127.0
2020-03-04 15:30:00,103.95,104.82,103.94,104.45,112192.0,89.982,90.7351,89.9733,90.4148,112192.0
2020-03-05 09:30:00,101.9,102.28,100.66,100.8,28741.0,88.2074,88.5364,87.134,87.2552,28741.0
2020-03-05 10:00:00,100.64,101.21,100.36,100.9,35938.0,87.1167,87.6101,86.8744,87.3418,35938.0
2020-03-05 10:30:00,100.89,101.98,100.88,101.98,35556.0,87.3331,88.2767,87.3245,88.2767,35556.0
2020-03-05 11:00:00,101.98,102.84,101.95,102.02,20889.0,88.2767,89.0211,88.2507,88.3113,20889.0
2020-03-05 11:30:00,102.08,102.08,101.3,101.51,24632.0,88.3632,88.3632,87.688,87.8698,24632.0
2020-03-05 12:00:00,101.56,101.6,101.13,101.3,25123.0,87.9131,87.9477,87.5409,87.688,25123.0
2020-03-05 12:30:00,101.4,101.64,100.93,100.97,38117.0,87.7746,87.9824,87.3678,87.4024,38117.0
2020-03-05 13:00:00,100.97,101.15,100.6,101.15,22169.0,87.4024,87.5582,87.0821,87.5582,22169.0
2020-03-05 13:30:00,101.16,101.53,100.8,101.03,25794.0,87.5669,87.8871,87.2552,87.4543,25794.0
2020-03-05 14:00:00,100.96,100.96,100.08,100.18,28331.0,87.3937,87.3937,86.632,86.7185,28331.0
2020-03-05 14:30:00,100.14,101.03,100.1,100.73,28000.0,86.6839,87.4543,86.6493,87.1946,28000.0
2020-03-05 15:00:00,100.72,100.76,99.77,100.15,40094.0,87.186,87.2206,86.3636,86.6926,40094.0
2020-03-05 15:30:00,100.11,101.41,100.04,101.2,119722.0,86.6579,87.7833,86.5974,87.6015,119722.0
2020-03-06 09:30:00,97.36,98.18,96.62,97.48,57234.0,84.2775,84.9873,83.6369,84.3813,57234.0
2020-03-06 10:00:00,97.6,98.89,97.29,98.62,28479.0,84.4852,85.6019,84.2169,85.3682,28479.0
2020-03-06 10:30:00,98.71,98.98,98.29,98.75,31031.0,85.4461,85.6798,85.0825,85.4807,31031.0
2020-03-06 11:00:00,98.71,98.85,98.26,98.37,31634.0,85.4461,85.5673,85.0565,85.1518,31634.0
2020-03-06 11:30:00,98.45,98.84,98.1,98.28,29538.0,85.221,85.5586,84.918,85.0739,29538.0
2020-03-06 12:00:00,98.31,98.34,97.42,97.56,63433.0,85.0998,85.1258,84.3294,84.4506,63433.0
2020-03-06 12:30:00,97.53,98.6,97.51,97.96,47353.0,84.4246,85.3509,84.4073,84.7969,47353.0
2020-03-06 13:00:00,98.01,98.34,97.79,97.8,27236.0,84.8401,85.1258,84.6497,84.6584,27236.0
2020-03-06 13:30:00,97.82,98.03,97.17,97.22,23617.0,84.6757,84.8574,84.113,84.1563,23617.0
2020-03-06 14:00:00,97.28,97.53,96.79,97.29,34530.0,84.2082,84.4246,83.7841,84.2169,34530.0
2020-03-06 14:30:00,97.35,97.41,95.59,95.87,45261.0,84.2688,84.3208,82.7453,82.9877,45261.0
2020-03-06 15:00:00,95.85,96.79,95.49,96.36,49977.0,82.9704,83.7841,82.6588,83.4118,49977.0
2020-03-06 15:30:00,96.38,98.73,96.26,98.21,132495.0,83.4292,85.4634,83.3253,85.0133,132495.0
2020-03-09 09:30:00,92.33,92.82,90.01,92.42,25320.0,79.9234,80.3475,77.9151,80.0013,25320.0
2020-03-09 10:00:00,92.29,93.07,91.94,92.39,48633.0,79.8887,80.5639,79.5858,79.9753,48633.0
2020-03-09 10:30:00,92.47,92.93,91.27,91.31,53723.0,80.0446,80.4427,79.0058,79.0404,53723.0
2020-03-09 11:00:00,91.31,93.03,91.0,92.87,34085.0,79.0404,80.5293,78.7721,80.3908,34085.0
2020-03-09 11:30:00,92.86,93.5,92.44,93.07,29792.0,80.3822,80.9362,80.0186,80.5639,29792.0
2020-03-09 12:00:00,92.94,93.22,92.29,92.29,36923.0,80.4514,80.6938,79.8887,79.8887,36923.0
2020-03-09 12:30:00,92.33,92.55,91.55,91.79,36741.0,79.9234,80.1138,79.2482,79.4559,36741.0
2020-03-09 13:00:00,91.79,92.15,91.5,91.74,29706.0,79.4559,79.7676,79.2049,79.4126,29706.0
2020-03-09 13:30:00,91.61,91.62,90.01,90.01,29598.0,79.3001,79.3088,77.9151,77.9151,29598.0
2020-03-09 14:00:00,90.05,90.44,89.18,89.91,54055.0,77.9497,78.2873,77.1966,77.8286,54055.0
2020-03-09 14:30:00,89.94,90.7,89.23,90.36,46413.0,77.8545,78.5124,77.2399,78.2181,46413.0
2020-03-09 15:00:00,90.38,92.06,89.94,91.82,92293.0,78.2354,79.6896,77.8545,79.4819,92293.0
2020-03-09 15:30:00,91.82,92.95,90.69,90.69,233518.0,79.4819,80.4601,78.5037,78.5037,233518.0
2020-03-10 09:30:00,94.08,95.17,92.34,94.42,59247.0,81.4382,82.3818,79.932,81.7325,59247.0
2020-03-10 10:00:00,94.37,95.4,94.33,94.71,34677.0,81.6892,82.5808,81.6546,81.9836,34677.0
2020-03-10 10:30:00,94.75,94.75,93.4,93.54,41295.0,82.0182,82.0182,80.8496,80.9708,41295.0
2020-03-10 11:00:00,93.44,94.01,92.03,92.03,41100.0,80.8842,81.3776,79.6637,79.6637,41100.0
2020-03-10 11:30:00,92.06,93.05,91.75,92.35,25388.0,79.6896,80.5466,79.4213,79.9407,25388.0
2020-03-10 12:00:00,92.39,93.93,92.39,93.53,28703.0,79.9753,81.3084,79.9753,80.9621,28703.0
2020-03-10 12:30:00,93.48,93.51,92.34,93.33,32257.0,80.9188,80.9448,79.932,80.789,32257.0
2020-03-10 13:00:00,93.24,94.0,92.63,93.61,28033.0,80.7111,81.369,80.1831,81.0314,28033.0
2020-03-10 13:30:00,93.52,93.71,91.65,91.65,36116.0,80.9535,81.1179,79.3347,79.3347,36116.0
2020-03-10 14:00:00,91.58,91.97,91.16,91.94,56745.0,79.2741,79.6117,78.9106,79.5858,56745.0
2020-03-10 14:30:00,92.0,93.83,91.88,93.63,37632.0,79.6377,81.2218,79.5338,81.0487,37632.0
2020-03-10 15:00:00,93.77,95.4,93.54,94.72,42592.0,81.1699,82.5808,80.9708,81.9922,42592.0
2020-03-10 15:30:00,94.69,96.04,94.21,96.03,153087.0,81.9662,83.1348,81.5507,83.1262,153087.0
2020-03-11 09:30:00,92.51,94.18,92.16,93.06,79844.0,80.0792,81.5248,79.7762,80.5553,79844.0
2020-03-11 10:00:00,93.14,93.3,91.78,91.85,31819.0,80.6245,80.763,79.4473,79.5079,31819.0
2020-03-11 10:30:00,91.77,92.23,91.07,91.75,25970.0,79.4386,79.8368,78.8327,79.4213,25970.0
2020-03-11 11:00:00,91.99,92.32,90.9,91.18,21309.0,79.6291,79.9147,78.6855,78.9279,21309.0
2020-03-11 11:30:00,91.24,92.17,91.12,92.0,18746.0,78.9798,79.7849,78.876,79.6377,18746.0
2020-03-11 12:00:00,92.08,92.92,91.64,91.64,17818.0,79.707,80.4341,79.3261,79.3261,17818.0
2020-03-11 12:30:00,91.61,91.67,90.61,91.24,23376.0,79.3001,79.3521,78.4345,78.9798,23376.0
2020-03-11 13:00:00,91.16,91.43,90.73,91.37,17936.0,78.9106,79.1443,78.5384,79.0924,17936.0
2020-03-11 13:30:00,91.43,91.51,90.57,90.83,25292.0,79.1443,79.2136,78.3999,78.6249,25292.0
2020-03-11 14:00:00,90.94,91.02,90.35,90.47,19711.0,78.7201,78.7894,78.2094,78.3133,19711.0
2020-03-11 14:30:00,90.5,91.09,90.25,90.6,26247.0,78.3393,78.85,78.1229,78.4258,26247.0
2020-03-11 15:00:00,90.59,90.63,88.7,89.71,52698.0,78.4172,78.4518,76.7811,77.6554,52698.0
2020-03-11 15:30:00,89.64,90.79,89.56,90.0,239857.0,77.5948,78.5903,77.5256,77.9065,239857.0
2020-03-12 09:30:00,83.06,83.73,80.68,82.76,50188.0,71.899,72.479,69.8388,71.6393,50188.0
2020-03-12 10:00:00,82.74,82.89,82.0,82.63,44463.0,71.622,71.7518,70.9814,71.5268,44463.0
2020-03-12 10:30:00,82.59,84.34,82.52,84.09,37664.0,71.4922,73.007,71.4316,72.7906,37664.0
2020-03-12 11:00:00,83.98,83.98,80.79,81.18,35986.0,72.6954,72.6954,69.934,70.2716,35986.0
2020-03-12 11:30:00,81.2,81.66,79.64,79.93,33253.0,70.2889,70.6871,68.9386,69.1896,33253.0
2020-03-12 12:00:00,79.92,81.39,79.79,81.14,36254.0,69.1809,70.4534,69.0684,70.237,36254.0
2020-03-12 12:30:00,81.14,83.8,79.35,83.8,40308.0,70.237,72.5396,68.6875,72.5396,40308.0
2020-03-12 13:00:00,83.38,85.14,82.35,82.64,45882.0,72.176,73.6995,71.2844,71.5354,45882.0
2020-03-12 13:30:00,82.63,83.16,81.3,82.84,39129.0,71.5268,71.9856,70.3755,71.7086,39129.0
2020-03-12 14:00:00,82.88,83.13,80.77,81.24,34980.0,71.7432,71.9596,69.9167,70.3236,34980.0
2020-03-12 14:30:00,81.02,82.78,80.85,81.32,33920.0,70.1331,71.6566,69.986,70.3928,33920.0
2020-03-12 15:00:00,81.42,81.71,79.93,79.94,43169.0,70.4794,70.7304,69.1896,69.1982,43169.0
2020-03-12 15:30:00,79.92,82.3,79.48,80.56,235679.0,69.1809,71.2411,68.8001,69.7349,235679.0
2020-03-13 09:30:00,84.99,88.49,84.99,86.97,116905.0,73.5697,76.5994,73.5697,75.2836,116905.0
2020-03-13 10:00:00,86.98,88.82,86.07,87.66,85264.0,75.2923,76.885,74.5045,75.8809,85264.0
2020-03-13 10:30:00,87.56,87.83,86.49,87.5,84046.0,75.7943,76.028,74.8681,75.7424,84046.0
2020-03-13 11:00:00,87.49,88.43,85.76,85.78,42162.0,75.7337,76.5474,74.2362,74.2535,42162.0
2020-03-13 11:30:00,85.62,86.17,84.09,85.88,33438.0,74.115,74.5911,72.7906,74.3401,33438.0
2020-03-13 12:00:00,86.0,86.19,84.82,85.27,27769.0,74.4439,74.6084,73.4225,73.812,27769.0
2020-03-13 12:30:00,85.17,87.41,85.1,87.05,31262.0,73.7255,75.6645,73.6649,75.3529,31262.0
2020-03-13 13:00:00,87.06,87.94,86.1,87.65,21567.0,75.3615,76.1233,74.5305,75.8722,21567.0
2020-03-13 13:30:00,87.68,88.52,87.55,88.18,24084.0,75.8982,76.6253,75.7857,76.331,24084.0
2020-03-13 14:00:00,88.09,88.12,86.73,86.73,63073.0,76.2531,76.2791,75.0759,75.0759,63073.0
2020-03-13 14:30:00,86.87,87.05,85.87,86.98,47620.0,75.197,75.3529,74.3314,75.2923,47620.0
2020-03-13 15:00:00,87.01,87.7,86.24,86.87,70195.0,75.3182,75.9155,74.6517,75.197,70195.0
2020-03-13 15:30:00,87.04,90.6,85.08,90.58,184620.0,75.3442,78.4258,73.6476,78.4085,184620.0
2020-03-16 09:30:00,83.22,83.77,79.56,83.42,53766.0,72.0375,72.5136,68.8693,72.2106,53766.0
2020-03-16 10:00:00,83.28,84.41,82.89,83.86,59410.0,72.0894,73.0676,71.7518,72.5915,59410.0
2020-03-16 10:30:00,83.85,86.79,83.85,86.17,34965.0,72.5828,75.1278,72.5828,74.5911,34965.0
2020-03-16 11:00:00,86.35,88.52,85.7,88.36,30171.0,74.7469,76.6253,74.1843,76.4868,30171.0
2020-03-16 11:30:00,88.43,88.69,86.31,86.69,43883.0,76.5474,76.7725,74.7123,75.0412,43883.0
2020-03-16 12:00:00,86.7,86.73,84.4,84.52,55894.0,75.0499,75.0759,73.0589,73.1628,55894.0
2020-03-16 12:30:00,84.6,84.76,82.53,83.07,56127.0,73.2321,73.3706,71.4402,71.9077,56127.0
2020-03-16 13:00:00,83.09,84.18,82.43,82.98,51670.0,71.925,72.8685,71.3537,71.8298,51670.0
2020-03-16 13:30:00,82.84,82.84,81.26,81.57,57472.0,71.7086,71.7086,70.3409,70.6092,57472.0
2020-03-16 14:00:00,81.55,81.73,80.7,81.49,58935.0,70.5919,70.7477,69.8561,70.54,58935.0
2020-03-16 14:30:00,81.52,83.72,81.52,83.15,49550.0,70.5659,72.4703,70.5659,71.9769,49550.0
2020-03-16 15:00:00,83.13,83.59,81.47,81.68,56180.0,71.9596,72.3578,70.5227,70.7044,56180.0
2020-03-16 15:30:00,81.56,81.57,78.05,78.48,213803.0,70.6006,70.6092,67.5622,67.9344,213803.0
2020-03-17 09:30:00,79.97,83.17,73.11,73.55,121607.0,69.713,72.5025,63.7328,64.1164,121607.0
2020-03-17 10:00:00,73.56,76.55,73.25,76.55,55475.0,64.1251,66.7316,63.8549,66.7316,55475.0
2020-03-17 10:30:00,76.43,77.23,75.38,77.01,43547.0,66.627,67.3244,65.7117,67.1326,43547.0
2020-03-17 11:00:00,76.95,79.11,76.87,78.44,42685.0,67.0803,68.9633,67.0106,68.3792,42685.0
2020-03-17 11:30:00,78.37,80.4,78.12,80.17,69535.0,68.3182,70.0878,68.1003,69.8873,69535.0
2020-03-17 12:00:00,80.25,82.49,79.98,81.44,53878.0,69.9571,71.9098,69.7217,70.9944,53878.0
2020-03-17 12:30:00,81.5,81.69,79.9,80.5,46307.0,71.0467,71.2124,69.652,70.175,46307.0
2020-03-17 13:00:00,80.59,81.38,79.77,80.17,42575.0,70.2534,70.9421,69.5386,69.8873,42575.0
2020-03-17 13:30:00,80.07,81.49,79.84,81.27,33929.0,69.8001,71.038,69.5996,70.8462,33929.0
2020-03-17 14:00:00,81.1,82.96,80.66,82.85,33456.0,70.698,72.3195,70.3145,72.2236,33456.0
2020-03-17 14:30:00,82.95,83.61,81.77,82.81,62469.0,72.3108,72.8861,71.2821,72.1887,62469.0
2020-03-17 15:00:00,82.69,83.3,81.71,81.73,70462.0,72.0841,72.6159,71.2298,71.2472,70462.0
2020-03-17 15:30:00,81.81,85.46,81.61,84.98,222418.0,71.317,74.4988,71.1426,74.0804,222418.0
2020-03-18 09:30:00,79.69,81.19,77.04,79.97,62490.0,69.4689,70.7765,67.1588,69.713,62490.0
2020-03-18 10:00:00,79.41,80.65,79.13,80.63,47156.0,69.2248,70.3058,68.9807,70.2883,47156.0
2020-03-18 10:30:00,80.38,81.62,78.52,78.56,37878.0,70.0704,71.1513,68.449,68.4838,37878.0
2020-03-18 11:00:00,78.55,78.67,77.4,78.05,47510.0,68.4751,68.5797,67.4726,68.0392,47510.0
2020-03-18 11:30:00,77.93,81.83,77.93,81.83,44284.0,67.9346,71.3344,67.9346,71.3344,44284.0
2020-03-18 12:00:00,81.81,82.41,80.42,82.38,42201.0,71.317,71.84,70.1053,71.8139,42201.0
2020-03-18 12:30:00,82.22,85.7,82.09,85.37,40997.0,71.6744,74.708,71.5611,74.4204,40997.0
2020-03-18 13:00:00,84.05,85.67,82.64,82.76,39841.0,73.2697,74.6819,72.0405,72.1451,39841.0
2020-03-18 13:30:00,83.02,84.56,81.18,81.47,67651.0,72.3718,73.7143,70.7678,71.0206,67651.0
2020-03-18 14:00:00,81.2,81.8,79.67,80.46,64459.0,70.7852,71.3083,69.4515,70.1401,64459.0
2020-03-18 14:30:00,80.25,80.39,78.77,80.15,60710.0,69.9571,70.0791,68.6669,69.8699,60710.0
2020-03-18 15:00:00,79.3,82.46,78.23,81.42,90337.0,69.1289,71.8836,68.1961,70.977,90337.0
2020-03-18 15:30:00,81.03,85.43,79.62,85.32,179994.0,70.637,74.4727,69.4079,74.3768,179994.0
2020-03-19 09:30:00,84.76,85.45,79.49,82.85,47571.0,73.8886,74.4901,69.2945,72.2236,47571.0
2020-03-19 10:00:00,82.39,83.65,77.0,79.27,39210.0,71.8226,72.921,67.1239,69.1028,39210.0
2020-03-19 10:30:00,78.67,79.79,77.01,77.87,39459.0,68.5797,69.5561,67.1326,67.8823,39459.0
2020-03-19 11:00:00,77.89,79.75,77.41,79.69,33614.0,67.8998,69.5212,67.4813,69.4689,33614.0
2020-03-19 11:30:00,79.48,81.97,78.87,80.57,39279.0,69.2858,71.4564,68.7541,70.236,39279.0
2020-03-19 12:00:00,80.59,80.6,78.42,79.71,48447.0,70.2534,70.2622,68.3618,69.4863,48447.0
2020-03-19 12:30:00,79.76,82.95,79.49,82.2,64755.0,69.5299,72.3108,69.2945,71.6569,64755.0
2020-03-19 13:00:00,82.51,83.57,81.38,82.63,44565.0,71.9272,72.8512,70.9421,72.0318,44565.0
2020-03-19 13:30:00,82.63,84.99,82.42,83.31,43597.0,72.0318,74.0891,71.8487,72.6246,43597.0
2020-03-19 14:00:00,83.47,83.94,82.53,83.38,57680.0,72.7641,73.1738,71.9446,72.6856,57680.0
2020-03-19 14:30:00,83.08,85.0,82.89,83.76,98825.0,72.4241,74.0978,72.2584,73.0169,98825.0
2020-03-19 15:00:00,83.71,84.47,82.72,83.87,79982.0,72.9733,73.6358,72.1103,73.1128,79982.0
2020-03-19 15:30:00,83.85,84.5,80.11,81.93,221276.0,73.0953,73.6619,69.835,71.4216,221276.0
2020-03-20 09:30:00,81.96,81.96,75.49,77.75,142638.0,71.4477,71.4477,65.8076,67.7777,142638.0
2020-03-20 10:00:00,77.72,79.33,77.15,78.38,43738.0,67.7516,69.1551,67.2547,68.3269,43738.0
2020-03-20 10:30:00,78.97,80.07,77.65,79.01,44241.0,68.8412,69.8001,67.6905,68.8761,44241.0
2020-03-20 11:00:00,79.06,79.44,75.75,76.17,29501.0,68.9197,69.251,66.0342,66.4004,29501.0
2020-03-20 11:30:00,76.14,77.23,75.84,76.45,27112.0,66.3742,67.3244,66.1127,66.6445,27112.0
2020-03-20 12:00:00,76.41,77.0,75.04,76.34,38788.0,66.6096,67.1239,65.4153,66.5486,38788.0
2020-03-20 12:30:00,76.48,78.75,76.38,78.14,37834.0,66.6706,68.6495,66.5834,68.1177,37834.0
2020-03-20 13:00:00,78.17,78.74,77.02,77.42,29847.0,68.1438,68.6407,67.1413,67.49,29847.0
2020-03-20 13:30:00,77.86,78.19,77.05,77.45,26309.0,67.8736,68.1613,67.1675,67.5162,26309.0
2020-03-20 14:00:00,77.56,78.1,75.88,76.34,39027.0,67.6121,68.0828,66.1476,66.5486,39027.0
2020-03-20 14:30:00,76.17,76.17,74.2,74.6,30449.0,66.4004,66.4004,64.683,65.0317,30449.0
2020-03-20 15:00:00,74.61,75.35,73.08,75.1,49008.0,65.0405,65.6855,63.7067,65.4676,49008.0
2020-03-20 15:30:00,75.46,79.13,73.3,75.03,273598.0,65.7814,68.9807,63.8985,65.4066,273598.0
2020-03-23 09:30:00,73.1,75.26,70.59,72.84,87187.0,63.7241,65.6071,61.5361,63.4975,87187.0
2020-03-23 10:00:00,72.97,74.06,72.07,73.83,53202.0,63.6108,64.561,62.8262,64.3605,53202.0
2020-03-23 10:30:00,73.55,74.24,71.07,71.39,71958.0,64.1164,64.7179,61.9545,62.2335,71958.0
2020-03-23 11:00:00,71.4,71.9,70.4,71.09,43612.0,62.2422,62.678,61.3704,61.9719,43612.0
2020-03-23 11:30:00,71.15,71.54,69.16,69.47,56929.0,62.0242,62.3642,60.2895,60.5597,56929.0
2020-03-23 12:00:00,69.65,70.64,69.44,69.86,67918.0,60.7166,61.5796,60.5336,60.8997,67918.0
2020-03-23 12:30:00,69.83,71.89,69.54,71.5,40199.0,60.8735,62.6693,60.6207,62.3293,40199.0
2020-03-23 13:00:00,71.41,72.2,70.76,71.12,38893.0,62.2509,62.9396,61.6843,61.9981,38893.0
2020-03-23 13:30:00,70.81,72.2,70.15,70.25,57319.0,61.7278,62.9396,61.1525,61.2397,57319.0
2020-03-23 14:00:00,70.37,70.65,69.34,70.07,48658.0,61.3443,61.5884,60.4464,61.0828,48658.0
2020-03-23 14:30:00,70.25,70.97,69.17,69.37,71668.0,61.2397,61.8673,60.2982,60.4725,71668.0
2020-03-23 15:00:00,69.56,69.66,67.15,67.15,63929.0,60.6382,60.7253,58.5373,58.5373,63929.0
2020-03-23 15:30:00,67.19,67.73,65.69,66.74,201037.0,58.5721,59.0429,57.2645,58.1799,201037.0
2020-03-24 09:30:00,69.53,71.88,69.53,71.0,70632.0,60.612,62.6606,60.612,61.8935,70632.0
2020-03-24 10:00:00,71.01,72.67,70.54,72.38,35891.0,61.9022,63.3493,61.4925,63.0965,35891.0
2020-03-24 10:30:00,72.39,74.87,72.27,74.54,55690.0,63.1052,65.2671,63.0006,64.9794,55690.0
2020-03-24 11:00:00,74.59,75.71,74.28,75.66,62375.0,65.023,65.9994,64.7528,65.9558,62375.0
2020-03-24 11:30:00,75.77,76.4,75.46,76.4,68036.0,66.0517,66.6009,65.7814,66.6009,68036.0
2020-03-24 12:00:00,76.6,77.98,76.34,77.98,34026.0,66.7752,67.9782,66.5486,67.9782,34026.0
2020-03-24 12:30:00,78.17,78.63,76.53,76.53,50734.0,68.1438,68.5448,66.7142,66.7142,50734.0
2020-03-24 13:00:00,76.53,76.85,75.17,76.16,29652.0,66.7142,66.9931,65.5286,66.3916,29652.0
2020-03-24 13:30:00,76.17,76.94,75.9,75.98,55769.0,66.4004,67.0716,66.165,66.2347,55769.0
2020-03-24 14:00:00,75.91,76.32,75.17,76.01,31175.0,66.1737,66.5311,65.5286,66.2609,31175.0
2020-03-24 14:30:00,75.99,76.61,75.53,76.54,43888.0,66.2435,66.7839,65.8425,66.7229,43888.0
2020-03-24 15:00:00,76.54,77.22,76.04,76.68,87608.0,66.7229,67.3157,66.287,66.845,87608.0
2020-03-24 15:30:00,76.69,79.2,76.45,78.04,206149.0,66.8537,69.0417,66.6445,68.0305,206149.0
2020-03-25 09:30:00,78.73,79.92,74.58,75.23,101100.0,68.632,69.6694,65.0143,65.5809,101100.0
2020-03-25 10:00:00,75.23,76.38,73.18,75.09,51822.0,65.5809,66.5834,63.7939,65.4589,51822.0
2020-03-25 10:30:00,75.09,76.7,74.86,75.89,27629.0,65.4589,66.8624,65.2584,66.1563,27629.0
2020-03-25 11:00:00,76.02,76.75,75.08,75.08,31761.0,66.2696,66.906,65.4502,65.4502,31761.0
2020-03-25 11:30:00,75.01,76.69,74.82,75.95,18513.0,65.3891,66.8537,65.2235,66.2086,18513.0
2020-03-25 12:00:00,75.98,77.23,75.97,77.11,24429.0,66.2347,67.3244,66.226,67.2198,24429.0
2020-03-25 12:30:00,77.14,77.97,76.49,76.98,38508.0,67.246,67.9695,66.6793,67.1065,38508.0
2020-03-25 13:00:00,76.9,78.71,76.9,78.14,37766.0,67.0367,68.6146,67.0367,68.1177,37766.0
2020-03-25 13:30:00,78.16,79.14,77.45,77.45,42349.0,68.1351,68.9894,67.5162,67.5162,42349.0
2020-03-25 14:00:00,77.75,77.97,76.46,77.3,31689.0,67.7777,67.9695,66.6532,67.3854,31689.0
2020-03-25 14:30:00,77.26,77.41,75.89,76.7,28314.0,67.3506,67.4813,66.1563,66.8624,28314.0
2020-03-25 15:00:00,76.71,77.3,76.53,76.69,36905.0,66.8711,67.3854,66.7142,66.8537,36905.0
2020-03-25 15:30:00,76.71,77.76,73.04,74.23,289625.0,66.8711,67.7864,63.6718,64.7092,289625.0
2020-03-26 09:30:00,75.32,75.9,72.33,75.25,55108.0,65.6594,66.165,63.0529,65.5984,55108.0
2020-03-26 10:00:00,75.27,77.07,74.51,76.7,33953.0,65.6158,67.1849,64.9533,66.8624,33953.0
2020-03-26 10:30:00,76.69,77.97,76.03,77.97,32912.0,66.8537,67.9695,66.2783,67.9695,32912.0
2020-03-26 11:00:00,77.14,78.54,76.59,77.89,22674.0,67.246,68.4664,66.7665,67.8998,22674.0
2020-03-26 11:30:00,78.08,78.14,76.92,77.39,21088.0,68.0654,68.1177,67.0542,67.4639,21088.0
2020-03-26 12:00:00,77.4,77.92,76.62,77.31,26280.0,67.4726,67.9259,66.7926,67.3941,26280.0
2020-03-26 12:30:00,77.43,77.81,77.02,77.73,25671.0,67.4988,67.83,67.1413,67.7603,25671.0
2020-03-26 13:00:00,77.81,77.82,76.14,76.4,26441.0,67.83,67.8387,66.3742,66.6009,26441.0
2020-03-26 13:30:00,76.34,77.41,76.18,76.91,22625.0,66.5486,67.4813,66.4091,67.0455,22625.0
2020-03-26 14:00:00,77.0,77.24,76.27,77.01,32924.0,67.1239,67.3331,66.4875,67.1326,32924.0
2020-03-26 14:30:00,76.8,77.68,76.8,77.32,22547.0,66.9496,67.7167,66.9496,67.4029,22547.0
2020-03-26 15:00:00,77.31,77.63,76.85,77.63,34021.0,67.3941,67.6731,66.9931,67.6731,34021.0
2020-03-26 15:30:00,77.7,79.57,76.12,78.72,197542.0,67.7341,69.3643,66.3568,68.6233,197542.0
2020-03-27 09:30:00,75.34,76.19,74.49,75.65,29809.0,65.6768,66.4178,64.9358,65.9471,29809.0
2020-03-27 10:00:00,75.84,76.36,75.14,75.34,21410.0,66.1127,66.566,65.5025,65.6768,21410.0
2020-03-27 10:30:00,75.43,75.87,74.76,75.7,18706.0,65.7553,66.1388,65.1712,65.9906,18706.0
2020-03-27 11:00:00,75.83,76.78,75.5,75.69,16892.0,66.104,66.9321,65.8163,65.9819,16892.0
2020-03-27 11:30:00,75.9,76.39,74.5,74.81,17561.0,66.165,66.5921,64.9446,65.2148,17561.0
2020-03-27 12:00:00,74.59,75.86,74.42,75.36,13791.0,65.023,66.1301,64.8748,65.6943,13791.0
2020-03-27 12:30:00,75.33,76.6,75.31,75.96,20367.0,65.6681,66.7752,65.6507,66.2173,20367.0
2020-03-27 13:00:00,75.74,76.14,75.32,75.45,20728.0,66.0255,66.3742,65.6594,65.7727,20728.0
2020-03-27 13:30:00,75.46,77.21,75.46,76.58,20497.0,65.7814,67.307,65.7814,66.7578,20497.0
2020-03-27 14:00:00,76.44,77.2,76.27,76.9,32660.0,66.6357,67.2983,66.4875,67.0367,32660.0
2020-03-27 14:30:00,76.83,77.71,76.65,77.67,27434.0,66.9757,67.7428,66.8188,67.708,27434.0
2020-03-27 15:00:00,77.59,79.07,77.53,78.78,33527.0,67.6382,68.9284,67.5859,68.6756,33527.0
2020-03-27 15:30:00,78.85,78.97,75.01,75.94,101938.0,68.7366,68.8412,65.3891,66.1999,101938.0
2020-03-30 09:30:00,75.85,77.09,74.01,74.78,47924.0,66.1214,67.2024,64.5174,65.1886,47924.0
2020-03-30 10:00:00,74.97,75.8,74.83,75.35,29899.0,65.3543,66.0778,65.2322,65.6855,29899.0
2020-03-30 10:30:00,75.37,76.17,74.74,74.84,19532.0,65.703,66.4004,65.1538,65.241,19532.0
2020-03-30 11:00:00,74.81,76.61,74.76,76.11,19231.0,65.2148,66.7839,65.1712,66.3481,19231.0
2020-03-30 11:30:00,76.15,76.61,75.8,76.57,22675.0,66.3829,66.7839,66.0778,66.7491,22675.0
2020-03-30 12:00:00,76.46,77.1,76.04,76.96,16655.0,66.6532,67.2111,66.287,67.089,16655.0
2020-03-30 12:30:00,76.87,77.08,76.32,76.94,14696.0,67.0106,67.1936,66.5311,67.0716,14696.0
2020-03-30 13:00:00,76.95,77.28,76.54,77.16,19373.0,67.0803,67.368,66.7229,67.2634,19373.0
2020-03-30 13:30:00,77.19,77.19,76.52,76.97,24769.0,67.2895,67.2895,66.7055,67.0978,24769.0
2020-03-30 14:00:00,76.9,78.19,76.82,77.43,54126.0,67.0367,68.1613,66.967,67.4988,54126.0
2020-03-30 14:30:00,77.59,78.53,77.54,78.27,21855.0,67.6382,68.4577,67.5946,68.231,21855.0
2020-03-30 15:00:00,78.39,79.19,77.88,78.28,33793.0,68.3356,69.033,67.891,68.2397,33793.0
2020-03-30 15:30:00,78.32,80.56,78.09,79.73,128969.0,68.2746,70.2273,68.0741,69.5038,128969.0
2020-03-31 09:30:00,78.75,82.65,76.02,76.69,75786.0,68.6495,72.0492,66.2696,66.8537,75786.0
2020-03-31 10:00:00,76.31,76.87,75.45,75.98,42355.0,66.5224,67.0106,65.7727,66.2347,42355.0
2020-03-31 10:30:00,75.98,76.87,75.89,75.95,28306.0,66.2347,67.0106,66.1563,66.2086,28306.0
2020-03-31 11:00:00,76.02,77.23,75.85,76.71,36626.0,66.2696,67.3244,66.1214,66.8711,36626.0
2020-03-31 11:30:00,76.62,76.66,75.77,75.98,38988.0,66.7926,66.8275,66.0517,66.2347,38988.0
2020-03-31 12:00:00,76.03,76.49,75.28,75.5,42496.0,66.2783,66.6793,65.6245,65.8163,42496.0
2020-03-31 12:30:00,75.39,75.47,74.83,74.86,26786.0,65.7204,65.7901,65.2322,65.2584,26786.0
2020-03-31 13:00:00,74.94,75.32,74.66,74.75,36663.0,65.3281,65.6594,65.084,65.1625,36663.0
2020-03-31 13:30:00,74.84,75.53,74.55,75.33,35919.0,65.241,65.8425,64.9881,65.6681,35919.0
2020-03-31 14:00:00,75.35,75.35,74.69,75.26,30376.0,65.6855,65.6855,65.1102,65.6071,30376.0
2020-03-31 14:30:00,75.14,75.87,74.94,75.64,44105.0,65.5025,66.1388,65.3281,65.9383,44105.0
2020-03-31 15:00:00,75.68,75.81,74.78,75.02,70341.0,65.9732,66.0865,65.1886,65.3979,70341.0
2020-03-31 15:30:00,75.05,76.65,74.87,75.44,324703.0,65.424,66.8188,65.2671,65.764,324703.0
2020-04-01 09:30:00,71.94,74.54,71.26,73.67,44103.0,62.7129,64.9794,62.1201,64.221,44103.0
2020-04-01 10:00:00,73.56,74.05,72.96,73.78,32552.0,64.1251,64.5523,63.6021,64.3169,32552.0
2020-04-01 10:30:00,73.54,74.99,73.47,74.13,25938.0,64.1077,65.3717,64.0467,64.622,25938.0
2020-04-01 11:00:00,74.18,75.1,74.13,74.46,30189.0,64.6656,65.4676,64.622,64.9097,30189.0
2020-04-01 11:30:00,74.41,74.97,74.24,74.56,33009.0,64.8661,65.3543,64.7179,64.9969,33009.0
2020-04-01 12:00:00,74.58,75.21,74.36,75.09,49118.0,65.0143,65.5635,64.8225,65.4589,49118.0
2020-04-01 12:30:00,75.17,75.3,74.71,74.91,68714.0,65.5286,65.642,65.1276,65.302,68714.0
2020-04-01 13:00:00,74.83,75.3,74.8,75.07,30733.0,65.2322,65.642,65.2061,65.4415,30733.0
2020-04-01 13:30:00,75.01,75.99,74.9,75.79,82776.0,65.3891,66.2435,65.2933,66.0691,82776.0
2020-04-01 14:00:00,75.84,76.26,75.64,75.87,106722.0,66.1127,66.4788,65.9383,66.1388,106722.0
2020-04-01 14:30:00,75.76,76.05,74.18,74.18,76456.0,66.043,66.2958,64.6656,64.6656,76456.0
2020-04-01 15:00:00,74.31,74.65,73.56,73.56,32083.0,64.7789,65.0753,64.1251,64.1251,32083.0
2020-04-01 15:30:00,73.59,74.16,72.39,73.67,110599.0,64.1513,64.6482,63.1052,64.221,110599.0
2020-04-02 09:30:00,72.52,75.18,72.14,74.68,39891.0,63.2185,65.5373,62.8873,65.1015,39891.0
2020-04-02 10:00:00,74.64,74.95,74.41,74.41,15453.0,65.0666,65.3368,64.8661,64.8661,15453.0
2020-04-02 10:30:00,74.77,76.25,74.74,75.82,16553.0,65.1799,66.4701,65.1538,66.0953,16553.0
2020-04-02 11:00:00,75.84,75.95,74.56,74.99,16045.0,66.1127,66.2086,64.9969,65.3717,16045.0
2020-04-02 11:30:00,74.91,75.76,74.8,75.32,32571.0,65.302,66.043,65.2061,65.6594,32571.0
2020-04-02 12:00:00,75.41,75.81,75.08,75.14,20260.0,65.7378,66.0865,65.4502,65.5025,20260.0
2020-04-02 12:30:00,75.23,75.55,74.9,75.06,16772.0,65.5809,65.8599,65.2933,65.4327,16772.0
2020-04-02 13:00:00,75.04,75.14,73.46,73.58,22278.0,65.4153,65.5025,64.038,64.1426,22278.0
2020-04-02 13:30:00,73.42,74.15,73.33,73.66,30671.0,64.0031,64.6395,63.9246,64.2123,30671.0
2020-04-02 14:00:00,73.68,73.75,72.24,73.23,29138.0,64.2297,64.2908,62.9744,63.8375,29138.0
2020-04-02 14:30:00,73.02,73.32,72.41,72.99,36843.0,63.6544,63.9159,63.1226,63.6282,36843.0
2020-04-02 15:00:00,72.98,73.09,72.07,72.23,87734.0,63.6195,63.7154,62.8262,62.9657,87734.0
2020-04-02 15:30:00,72.28,73.45,71.48,72.86,197476.0,63.0093,64.0292,62.3119,63.5149,197476.0
2020-04-03 09:30:00,72.17,74.39,72.17,73.86,40212.0,62.9134,64.8487,62.9134,64.3866,40212.0
2020-04-03 10:00:00,74.11,74.52,73.28,73.31,26948.0,64.6046,64.962,63.881,63.9072,26948.0
2020-04-03 10:30:00,73.59,74.01,73.11,73.8,46788.0,64.1513,64.5174,63.7328,64.3343,46788.0
2020-04-03 11:00:00,73.81,74.06,72.43,72.99,31268.0,64.3431,64.561,63.1401,63.6282,31268.0
2020-04-03 11:30:00,72.95,73.15,72.47,72.95,43962.0,63.5934,63.7677,63.1749,63.5934,43962.0
2020-04-03 12:00:00,72.96,73.18,71.91,72.34,27275.0,63.6021,63.7939,62.6868,63.0616,27275.0
2020-04-03 12:30:00,72.41,72.57,72.06,72.08,21942.0,63.1226,63.2621,62.8175,62.835,21942.0
2020-04-03 13:00:00,72.13,72.32,71.61,71.82,10854.0,62.8785,63.0442,62.4252,62.6083,10854.0
2020-04-03 13:30:00,71.82,71.97,71.36,71.64,11008.0,62.6083,62.7391,62.2073,62.4514,11008.0
2020-04-03 14:00:00,71.72,71.89,71.18,71.45,16861.0,62.5211,62.6693,62.0504,62.2858,16861.0
2020-04-03 14:30:00,71.38,71.45,70.71,71.43,15576.0,62.2247,62.2858,61.6407,62.2683,15576.0
2020-04-03 15:00:00,71.52,71.97,71.1,71.47,36642.0,62.3468,62.7391,61.9806,62.3032,36642.0
2020-04-03 15:30:00,71.48,71.64,70.55,70.9,125957.0,62.3119,62.4514,61.5012,61.8063,125957.0
2020-04-06 09:30:00,74.48,75.64,73.85,75.64,43065.0,64.9271,65.9383,64.3779,65.9383,43065.0
2020-04-06 10:00:00,75.65,76.04,74.99,75.19,42440.0,65.9471,66.287,65.3717,65.5461,42440.0
2020-04-06 10:30:00,75.31,75.31,73.96,73.96,34854.0,65.6507,65.6507,64.4738,64.4738,34854.0
2020-04-06 11:00:00,74.07,74.19,73.76,74.07,21300.0,64.5697,64.6743,64.2995,64.5697,21300.0
2020-04-06 11:30:00,74.09,75.5,74.05,75.3,28903.0,64.5871,65.8163,64.5523,65.642,28903.0
2020-04-06 12:00:00,75.35,75.99,75.33,75.78,27317.0,65.6855,66.2435,65.6681,66.0604,27317.0
2020-04-06 12:30:00,75.83,75.93,75.26,75.51,21578.0,66.104,66.1911,65.6071,65.825,21578.0
2020-04-06 13:00:00,75.57,75.72,75.3,75.51,16476.0,65.8773,66.0081,65.642,65.825,16476.0
2020-04-06 13:30:00,75.51,75.93,75.32,75.66,18345.0,65.825,66.1911,65.6594,65.9558,18345.0
2020-04-06 14:00:00,75.61,75.69,75.12,75.61,30573.0,65.9122,65.9819,65.485,65.9122,30573.0
2020-04-06 14:30:00,75.63,75.9,75.42,75.7,28768.0,65.9296,66.165,65.7466,65.9906,28768.0
2020-04-06 15:00:00,75.7,76.66,75.59,76.52,36107.0,65.9906,66.8275,65.8948,66.7055,36107.0
2020-04-06 15:30:00,76.41,78.46,76.31,77.4,156647.0,66.6096,68.3966,66.5224,67.4726,156647.0
2020-04-07 09:30:00,80.6,82.93,80.01,82.6,55916.0,70.2622,72.2933,69.7478,72.0056,55916.0
2020-04-07 10:00:00,82.66,82.66,81.01,81.14,31392.0,72.0579,72.0579,70.6196,70.7329,31392.0
2020-04-07 10:30:00,81.16,81.72,79.67,80.56,23624.0,70.7503,71.2385,69.4515,70.2273,23624.0
2020-04-07 11:00:00,80.52,81.4,80.37,81.33,22502.0,70.1924,70.9596,70.0617,70.8985,22502.0
2020-04-07 11:30:00,81.42,82.54,81.39,81.92,22268.0,70.977,71.9533,70.9508,71.4129,22268.0
2020-04-07 12:00:00,82.09,82.52,81.96,82.08,27347.0,71.5611,71.9359,71.4477,71.5523,27347.0
2020-04-07 12:30:00,82.11,82.59,81.91,81.92,26296.0,71.5785,71.9969,71.4041,71.4129,26296.0
2020-04-07 13:00:00,81.92,82.23,81.33,82.01,28025.0,71.4129,71.6831,70.8985,71.4913,28025.0
2020-04-07 13:30:00,81.89,81.93,80.92,81.17,19577.0,71.3867,71.4216,70.5411,70.7591,19577.0
2020-04-07 14:00:00,81.06,81.09,80.4,80.67,14894.0,70.6632,70.6893,70.0878,70.3232,14894.0
2020-04-07 14:30:00,80.6,80.85,79.49,79.83,28275.0,70.2622,70.4801,69.2945,69.5909,28275.0
2020-04-07 15:00:00,79.83,81.15,79.82,80.24,48251.0,69.5909,70.7416,69.5822,69.9483,48251.0
2020-04-07 15:30:00,80.25,81.62,79.77,79.8,119885.0,69.9571,71.1513,69.5386,69.5648,119885.0
2020-04-08 09:30:00,79.31,80.7,78.56,78.95,30765.0,69.1376,70.3493,68.4838,68.8238,30765.0
2020-04-08 10:00:00,78.81,79.29,78.06,79.11,20729.0,68.7018,69.1202,68.048,68.9633,20729.0
2020-04-08 10:30:00,79.11,79.45,78.77,79.32,16661.0,68.9633,69.2597,68.6669,69.1463,16661.0
2020-04-08 11:00:00,79.19,80.16,79.0,79.96,27861.0,69.033,69.8786,68.8674,69.7043,27861.0
2020-04-08 11:30:00,80.03,80.67,79.89,80.13,17876.0,69.7653,70.3232,69.6432,69.8525,17876.0
2020-04-08 12:00:00,79.98,80.51,79.83,80.07,14522.0,69.7217,70.1837,69.5909,69.8001,14522.0
2020-04-08 12:30:00,80.09,80.41,79.88,80.19,13832.0,69.8176,70.0965,69.6345,69.9048,13832.0
2020-04-08 13:00:00,80.28,80.44,79.98,80.17,8162.0,69.9832,70.1227,69.7217,69.8873,8162.0
2020-04-08 13:30:00,80.16,80.16,79.37,79.55,13178.0,69.8786,69.8786,69.1899,69.3468,13178.0
2020-04-08 14:00:00,79.39,80.6,79.39,80.57,17599.0,69.2074,70.2622,69.2074,70.236,17599.0
2020-04-08 14:30:00,80.68,80.85,80.46,80.49,14474.0,70.3319,70.4801,70.1401,70.1663,14474.0
2020-04-08 15:00:00,80.45,80.83,80.33,80.79,35456.0,70.1314,70.4627,70.0268,70.4278,35456.0
2020-04-08 15:30:00,80.87,81.8,79.91,81.07,127480.0,70.4975,71.3083,69.6607,70.6719,127480.0
2020-04-09 09:30:00,82.3,84.23,82.3,83.72,59928.0,71.7441,73.4266,71.7441,72.982,59928.0
2020-04-09 10:00:00,83.85,84.25,82.95,83.53,54973.0,73.0953,73.444,72.3108,72.8164,54973.0
2020-04-09 10:30:00,83.58,83.67,82.34,82.44,44396.0,72.8599,72.9384,71.779,71.8662,44396.0
2020-04-09 11:00:00,82.42,82.42,81.65,82.21,31637.0,71.8487,71.8487,71.1775,71.6657,31637.0
2020-04-09 11:30:00,82.2,82.72,81.93,82.57,35327.0,71.6569,72.1103,71.4216,71.9795,35327.0
2020-04-09 12:00:00,82.69,83.24,82.46,82.86,29630.0,72.0841,72.5636,71.8836,72.2323,29630.0
2020-04-09 12:30:00,82.92,83.37,82.7,83.28,20724.0,72.2846,72.6769,72.0928,72.5984,20724.0
2020-04-09 13:00:00,83.28,83.28,82.82,82.98,20462.0,72.5984,72.5984,72.1974,72.3369,20462.0
2020-04-09 13:30:00,83.09,83.4,82.87,83.34,34322.0,72.4328,72.703,72.241,72.6507,34322.0
2020-04-09 14:00:00,83.18,83.31,82.43,82.48,26821.0,72.5113,72.6246,71.8574,71.901,26821.0
2020-04-09 14:30:00,82.5,82.84,81.6,82.02,27587.0,71.9185,72.2149,71.1339,71.5,27587.0
2020-04-09 15:00:00,82.02,82.73,81.77,82.69,41895.0,71.5,72.119,71.2821,72.0841,41895.0
2020-04-09 15:30:00,82.73,83.66,82.2,83.58,185496.0,72.119,72.9297,71.6569,72.8599,185496.0
2020-04-13 09:30:00,84.02,84.02,82.37,82.78,32016.0,73.2435,73.2435,71.8051,72.1626,32016.0
2020-04-13 10:00:00,82.73,83.63,82.27,82.69,17113.0,72.119,72.9035,71.718,72.0841,17113.0
2020-04-13 10:30:00,82.84,82.9,82.25,82.47,21928.0,72.2149,72.2672,71.7005,71.8923,21928.0
2020-04-13 11:00:00,82.34,82.36,81.7,82.36,12778.0,71.779,71.7964,71.2211,71.7964,12778.0
2020-04-13 11:30:00,82.25,82.41,81.81,81.81,11971.0,71.7005,71.84,71.317,71.317,11971.0
2020-04-13 12:00:00,81.82,82.56,81.82,82.18,9358.0,71.3257,71.9708,71.3257,71.6395,9358.0
2020-04-13 12:30:00,82.09,82.09,81.43,81.55,10338.0,71.5611,71.5611,70.9857,71.0903,10338.0
2020-04-13 13:00:00,81.42,81.76,81.39,81.59,19958.0,70.977,71.2734,70.9508,71.1252,19958.0
2020-04-13 13:30:00,81.48,82.12,81.47,81.97,11314.0,71.0293,71.5872,71.0206,71.4564,11314.0
2020-04-13 14:00:00,82.14,82.41,81.67,82.09,9936.0,71.6046,71.84,71.1949,71.5611,9936.0
2020-04-13 14:30:00,82.17,82.2,81.81,82.2,6171.0,71.6308,71.6569,71.317,71.6569,6171.0
2020-04-13 15:00:00,82.03,82.74,81.71,82.47,14042.0,71.5088,72.1277,71.2298,71.8923,14042.0
2020-04-13 15:30:00,82.45,83.1,82.02,82.63,92794.0,71.8749,72.4415,71.5,72.0318,92794.0
2020-04-14 09:30:00,84.94,85.99,84.2,85.61,64321.0,74.0455,74.9608,73.4004,74.6296,64321.0
2020-04-14 10:00:00,85.61,86.46,85.53,85.86,32320.0,74.6296,75.3706,74.5598,74.8475,32320.0
2020-04-14 10:30:00,85.87,86.04,85.4,85.74,51200.0,74.8562,75.0044,74.4465,74.7429,51200.0
2020-04-14 11:00:00,85.72,86.9,85.62,86.56,127906.0,74.7255,75.7541,74.6383,75.4577,127906.0
2020-04-14 11:30:00,86.5,87.01,85.67,85.75,63371.0,75.4054,75.85,74.6819,74.7516,63371.0
2020-04-14 12:00:00,85.69,86.56,85.68,85.89,30358.0,74.6993,75.4577,74.6906,74.8737,30358.0
2020-04-14 12:30:00,85.86,85.98,85.67,85.69,31113.0,74.8475,74.9521,74.6819,74.6993,31113.0
2020-04-14 13:00:00,85.71,85.99,85.54,85.95,27549.0,74.7168,74.9608,74.5686,74.926,27549.0
2020-04-14 13:30:00,85.95,86.29,85.69,85.94,24323.0,74.926,75.2224,74.6993,74.9173,24323.0
2020-04-14 14:00:00,85.93,86.27,85.75,86.06,29799.0,74.9085,75.2049,74.7516,75.0219,29799.0
2020-04-14 14:30:00,86.06,86.43,85.96,86.34,26744.0,75.0219,75.3444,74.9347,75.2659,26744.0
2020-04-14 15:00:00,86.19,86.86,85.92,86.67,87763.0,75.1352,75.7193,74.8998,75.5536,87763.0
2020-04-14 15:30:00,86.62,87.6,86.28,87.1,264693.0,75.51,76.3643,75.2136,75.9285,264693.0
2020-04-15 09:30:00,84.8,85.5,83.67,85.17,58357.0,73.9235,74.5337,72.9384,74.246,58357.0
2020-04-15 10:00:00,85.1,85.38,84.43,84.51,47272.0,74.185,74.4291,73.6009,73.6707,47272.0
2020-04-15 10:30:00,84.47,84.88,84.34,84.68,27213.0,73.6358,73.9932,73.5225,73.8189,27213.0
2020-04-15 11:00:00,84.69,84.69,84.15,84.6,32684.0,73.8276,73.8276,73.3568,73.7491,32684.0
2020-04-15 11:30:00,84.69,85.16,84.31,84.34,19749.0,73.8276,74.2373,73.4963,73.5225,19749.0
2020-04-15 12:00:00,84.31,84.46,83.72,83.91,24600.0,73.4963,73.6271,72.982,73.1476,24600.0
2020-04-15 12:30:00,83.88,84.08,83.49,83.92,23116.0,73.1215,73.2958,72.7815,73.1563,23116.0
2020-04-15 13:00:00,83.92,84.71,83.82,84.12,40697.0,73.1563,73.845,73.0692,73.3307,40697.0
2020-04-15 13:30:00,84.17,84.18,83.0,83.11,27033.0,73.3743,73.383,72.3543,72.4502,27033.0
2020-04-15 14:00:00,83.14,83.95,83.14,83.89,30862.0,72.4764,73.1825,72.4764,73.1302,30862.0
2020-04-15 14:30:00,84.0,84.7,83.94,84.12,34104.0,73.2261,73.8363,73.1738,73.3307,34104.0
2020-04-15 15:00:00,84.11,84.11,83.5,83.83,65170.0,73.322,73.322,72.7902,73.0779,65170.0
2020-04-15 15:30:00,83.84,83.97,82.57,82.94,126956.0,73.0866,73.1999,71.9795,72.302,126956.0
2020-04-16 09:30:00,83.33,83.86,82.36,82.36,42156.0,72.642,73.104,71.7964,71.7964,42156.0
2020-04-16 10:00:00,82.32,82.51,81.5,81.88,28761.0,71.7616,71.9272,71.0467,71.378,28761.0
2020-04-16 10:30:00,81.86,82.22,81.36,82.16,18752.0,71.3606,71.6744,70.9247,71.6221,18752.0
2020-04-16 11:00:00,82.3,82.59,81.95,82.09,18866.0,71.7441,71.9969,71.439,71.5611,18866.0
2020-04-16 11:30:00,81.97,82.42,81.71,82.15,18136.0,71.4564,71.8487,71.2298,71.6134,18136.0
2020-04-16 12:00:00,82.08,82.21,81.31,81.71,51181.0,71.5523,71.6657,70.8811,71.2298,51181.0
2020-04-16 12:30:00,81.47,81.87,81.35,81.87,20553.0,71.0206,71.3693,70.916,71.3693,20553.0
2020-04-16 13:00:00,81.82,82.04,81.66,82.04,14880.0,71.3257,71.5175,71.1862,71.5175,14880.0
2020-04-16 13:30:00,82.09,82.28,81.55,81.76,27756.0,71.5611,71.7267,71.0903,71.2734,27756.0
2020-04-16 14:00:00,81.76,82.33,81.56,82.0,22284.0,71.2734,71.7703,71.099,71.4826,22284.0
2020-04-16 14:30:00,81.98,82.21,81.72,81.82,22706.0,71.4652,71.6657,71.2385,71.3257,22706.0
2020-04-16 15:00:00,81.88,82.27,81.49,82.25,32182.0,71.378,71.718,71.038,71.7005,32182.0
2020-04-16 15:30:00,82.32,83.17,82.11,82.48,139604.0,71.7616,72.5025,71.5785,71.901,139604.0
2020-04-17 09:30:00,85.2,86.19,84.86,85.56,45257.0,74.2722,75.1352,73.9758,74.586,45257.0
2020-04-17 10:00:00,85.6,85.63,84.31,84.53,24745.0,74.6209,74.647,73.4963,73.6881,24745.0
2020-04-17 10:30:00,84.42,84.51,83.65,83.98,26879.0,73.5922,73.6707,72.921,73.2086,26879.0
2020-04-17 11:00:00,84.02,84.37,83.34,83.34,16442.0,73.2435,73.5486,72.6507,72.6507,16442.0
2020-04-17 11:30:00,83.48,84.25,83.43,84.04,12624.0,72.7728,73.444,72.7292,73.2609,12624.0
2020-04-17 12:00:00,84.05,84.55,83.99,84.51,17135.0,73.2697,73.7055,73.2174,73.6707,17135.0
2020-04-17 12:30:00,84.48,84.95,84.42,84.82,14777.0,73.6445,74.0542,73.5922,73.9409,14777.0
2020-04-17 13:00:00,84.79,85.08,84.65,84.71,15623.0,73.9148,74.1676,73.7927,73.845,15623.0
2020-04-17 13:30:00,84.68,84.78,84.23,84.45,18534.0,73.8189,73.906,73.4266,73.6184,18534.0
2020-04-17 14:00:00,84.43,84.46,84.05,84.08,18924.0,73.6009,73.6271,73.2697,73.2958,18924.0
2020-04-17 14:30:00,84.01,84.14,83.75,84.08,19900.0,73.2348,73.3481,73.0081,73.2958,19900.0
2020-04-17 15:00:00,84.03,84.72,84.01,84.6,34853.0,73.2522,73.8537,73.2348,73.7491,34853.0
2020-04-17 15:30:00,84.58,86.21,84.58,85.79,138114.0,73.7317,75.1526,73.7317,74.7865,138114.0
2020-04-20 09:30:00,84.87,84.91,83.22,83.61,36853.0,73.9845,74.0194,72.5461,72.8861,36853.0
2020-04-20 10:00:00,83.48,83.94,83.26,83.91,16065.0,72.7728,73.1738,72.581,73.1476,16065.0
2020-04-20 10:30:00,83.84,84.44,83.7,83.99,18960.0,73.0866,73.6096,72.9646,73.2174,18960.0
2020-04-20 11:00:00,84.01,84.13,83.68,83.88,17867.0,73.2348,73.3394,72.9471,73.1215,17867.0
2020-04-20 11:30:00,83.87,84.08,83.77,83.89,10853.0,73.1128,73.2958,73.0256,73.1302,10853.0
2020-04-20 12:00:00,83.9,84.12,83.84,83.84,19720.0,73.1389,73.3307,73.0866,73.0866,19720.0
2020-04-20 12:30:00,83.93,84.09,83.76,83.86,6762.0,73.1651,73.3045,73.0169,73.104,6762.0
2020-04-20 13:00:00,83.78,83.79,83.12,83.18,8961.0,73.0343,73.043,72.4589,72.5113,8961.0
2020-04-20 13:30:00,83.1,83.1,82.69,82.99,17455.0,72.4415,72.4415,72.0841,72.3456,17455.0
2020-04-20 14:00:00,82.92,83.08,82.16,82.16,12254.0,72.2846,72.4241,71.6221,71.6221,12254.0
2020-04-20 14:30:00,82.37,82.51,81.66,81.76,10799.0,71.8051,71.9272,71.1862,71.2734,10799.0
2020-04-20 15:00:00,81.67,81.89,81.41,81.86,24323.0,71.1949,71.3867,70.9683,71.3606,24323.0
2020-04-20 15:30:00,81.86,82.77,81.7,82.48,92212.0,71.3606,72.1538,71.2211,71.901,92212.0
2020-04-21 09:30:00,80.33,81.49,79.54,81.16,47921.0,70.0268,71.038,69.3381,70.7503,47921.0
2020-04-21 10:00:00,81.26,81.82,80.85,81.69,26730.0,70.8375,71.3257,70.4801,71.2124,26730.0
2020-04-21 10:30:00,81.86,81.88,81.31,81.31,14672.0,71.3606,71.378,70.8811,70.8811,14672.0
2020-04-21 11:00:00,81.22,81.25,80.42,80.69,21106.0,70.8026,70.8288,70.1053,70.3406,21106.0
2020-04-21 11:30:00,80.77,80.97,80.21,80.7,13394.0,70.4104,70.5847,69.9222,70.3493,13394.0
2020-04-21 12:00:00,80.89,80.92,80.54,80.62,19968.0,70.515,70.5411,70.2099,70.2796,19968.0
2020-04-21 12:30:00,80.68,80.85,80.24,80.76,14788.0,70.3319,70.4801,69.9483,70.4016,14788.0
2020-04-21 13:00:00,80.71,80.91,80.52,80.87,12690.0,70.3581,70.5324,70.1924,70.4975,12690.0
2020-04-21 13:30:00,80.81,81.01,80.35,80.43,16377.0,70.4452,70.6196,70.0442,70.114,16377.0
2020-04-21 14:00:00,80.36,81.05,80.35,80.74,15990.0,70.0529,70.6544,70.0442,70.3842,15990.0
2020-04-21 14:30:00,80.61,80.77,80.2,80.25,15414.0,70.2709,70.4104,69.9135,69.9571,15414.0
2020-04-21 15:00:00,80.3,80.69,79.98,80.56,22362.0,70.0006,70.3406,69.7217,70.2273,22362.0
2020-04-21 15:30:00,80.63,80.87,79.99,80.16,63444.0,70.2883,70.4975,69.7304,69.8786,63444.0
2020-04-22 09:30:00,82.63,82.63,80.49,80.94,24466.0,72.0318,72.0318,70.1663,70.5586,24466.0
2020-04-22 10:00:00,80.77,81.72,80.77,81.69,29652.0,70.4104,71.2385,70.4104,71.2124,29652.0
2020-04-22 10:30:00,81.71,81.72,80.61,80.73,7380.0,71.2298,71.2385,70.2709,70.3755,7380.0
2020-04-22 11:00:00,80.55,80.55,79.95,80.13,11846.0,70.2186,70.2186,69.6955,69.8525,11846.0
2020-04-22 11:30:00,80.14,80.29,79.91,80.12,13266.0,69.8612,69.9919,69.6607,69.8437,13266.0
2020-04-22 12:00:00,80.14,80.36,79.71,80.36,18752.0,69.8612,70.0529,69.4863,70.0529,18752.0
2020-04-22 12:30:00,80.38,80.5,79.85,79.85,12138.0,70.0704,70.175,69.6084,69.6084,12138.0
2020-04-22 13:00:00,79.93,80.47,79.82,80.47,9565.0,69.6781,70.1488,69.5822,70.1488,9565.0
2020-04-22 13:30:00,80.47,80.52,80.23,80.29,14316.0,70.1488,70.1924,69.9396,69.9919,14316.0
2020-04-22 14:00:00,80.26,80.34,80.02,80.09,13302.0,69.9658,70.0355,69.7566,69.8176,13302.0
2020-04-22 14:30:00,80.14,80.5,80.14,80.31,24371.0,69.8612,70.175,69.8612,70.0094,24371.0
2020-04-22 15:00:00,80.32,80.51,80.14,80.3,28768.0,70.0181,70.1837,69.8612,70.0006,28768.0
2020-04-22 15:30:00,80.37,80.51,79.54,79.64,79757.0,70.0617,70.1837,69.3381,69.4253,79757.0
2020-04-23 09:30:00,79.9,80.84,79.1,79.91,38400.0,69.652,70.4714,68.9546,69.6607,38400.0
2020-04-23 10:00:00,80.09,80.17,79.61,79.61,17512.0,69.8176,69.8873,69.3991,69.3991,17512.0
2020-04-23 10:30:00,79.73,80.88,79.65,80.37,21878.0,69.5038,70.5063,69.434,70.0617,21878.0
2020-04-23 11:00:00,80.36,80.48,80.06,80.39,11893.0,70.0529,70.1576,69.7914,70.0791,11893.0
2020-04-23 11:30:00,80.39,80.39,79.77,79.85,13121.0,70.0791,70.0791,69.5386,69.6084,13121.0
2020-04-23 12:00:00,79.8,80.32,79.79,80.2,7329.0,69.5648,70.0181,69.5561,69.9135,7329.0
2020-04-23 12:30:00,80.12,80.23,79.0,79.39,17422.0,69.8437,69.9396,68.8674,69.2074,17422.0
2020-04-23 13:00:00,79.49,79.76,79.07,79.33,23223.0,69.2945,69.5299,68.9284,69.1551,23223.0
2020-04-23 13:30:00,79.39,79.48,79.13,79.33,13476.0,69.2074,69.2858,68.9807,69.1551,13476.0
2020-04-23 14:00:00,79.22,79.26,78.84,78.85,11966.0,69.0592,69.094,68.7279,68.7366,11966.0
2020-04-23 14:30:00,78.83,78.93,78.44,78.71,8862.0,68.7192,68.8064,68.3792,68.6146,8862.0
2020-04-23 15:00:00,78.73,78.73,77.89,78.14,21091.0,68.632,68.632,67.8998,68.1177,21091.0
2020-04-23 15:30:00,78.15,78.86,78.0,78.31,68134.0,68.1264,68.7453,67.9956,68.2659,68134.0
2020-04-24 09:30:00,79.53,79.53,78.06,78.22,23569.0,69.3294,69.3294,68.048,68.1874,23569.0
2020-04-24 10:00:00,78.2,78.44,77.7,77.85,11491.0,68.17,68.3792,67.7341,67.8649,11491.0
2020-04-24 10:30:00,77.81,78.14,77.66,77.88,22490.0,67.83,68.1177,67.6993,67.891,22490.0
2020-04-24 11:00:00,77.75,77.87,77.23,77.63,12540.0,67.7777,67.8823,67.3244,67.6731,12540.0
2020-04-24 11:30:00,77.49,77.56,77.26,77.45,6097.0,67.5511,67.6121,67.3506,67.5162,6097.0
2020-04-24 12:00:00,77.26,77.74,77.22,77.62,11259.0,67.3506,67.769,67.3157,67.6644,11259.0
2020-04-24 12:30:00,77.6,77.93,77.5,77.72,10769.0,67.647,67.9346,67.5598,67.7516,10769.0
2020-04-24 13:00:00,77.77,77.84,77.48,77.74,13733.0,67.7951,67.8562,67.5423,67.769,13733.0
2020-04-24 13:30:00,77.73,78.18,77.7,78.15,12399.0,67.7603,68.1526,67.7341,68.1264,12399.0
2020-04-24 14:00:00,78.11,78.45,78.02,78.05,14829.0,68.0915,68.3879,68.0131,68.0392,14829.0
2020-04-24 14:30:00,78.11,78.7,78.11,78.66,16307.0,68.0915,68.6059,68.0915,68.571,16307.0
2020-04-24 15:00:00,78.58,78.87,78.44,78.83,22482.0,68.5013,68.7541,68.3792,68.7192,22482.0
2020-04-24 15:30:00,78.8,78.95,78.22,78.58,72288.0,68.693,68.8238,68.1874,68.5013,72288.0
2020-04-27 09:30:00,79.82,80.65,79.04,79.94,22679.0,69.5822,70.3058,68.9023,69.6868,22679.0
2020-04-27 10:00:00,79.96,81.21,79.89,80.66,20088.0,69.7043,70.7939,69.6432,70.3145,20088.0
2020-04-27 10:30:00,80.66,81.24,80.46,80.97,36717.0,70.3145,70.8201,70.1401,70.5847,36717.0
2020-04-27 11:00:00,81.04,81.17,80.38,80.78,20603.0,70.6457,70.7591,70.0704,70.4191,20603.0
2020-04-27 11:30:00,80.79,81.75,80.79,81.32,48426.0,70.4278,71.2647,70.4278,70.8898,48426.0
2020-04-27 12:00:00,81.32,81.61,81.15,81.48,19106.0,70.8898,71.1426,70.7416,71.0293,19106.0
2020-04-27 12:30:00,81.5,81.76,81.36,81.76,15353.0,71.0467,71.2734,70.9247,71.2734,15353.0
2020-04-27 13:00:00,81.74,81.97,81.5,81.7,16022.0,71.2559,71.4564,71.0467,71.2211,16022.0
2020-04-27 13:30:00,81.73,81.84,81.49,81.71,14238.0,71.2472,71.3431,71.038,71.2298,14238.0
2020-04-27 14:00:00,81.78,82.04,81.78,82.04,12415.0,71.2908,71.5175,71.2908,71.5175,12415.0
2020-04-27 14:30:00,82.09,82.17,81.79,81.99,16977.0,71.5611,71.6308,71.2995,71.4739,16977.0
2020-04-27 15:00:00,82.01,82.37,82.01,82.28,45435.0,71.4913,71.8051,71.4913,71.7267,45435.0
2020-04-27 15:30:00,82.29,82.5,81.77,81.87,89452.0,71.7354,71.9185,71.2821,71.3693,89452.0
2020-04-28 09:30:00,76.28,77.26,71.27,72.14,499074.0,66.4963,67.3506,62.1288,62.8873,499074.0
2020-04-28 10:00:00,72.03,73.59,71.96,72.71,485953.0,62.7914,64.1513,62.7303,63.3841,485953.0
2020-04-28 10:30:00,72.62,73.9,72.56,72.74,386852.0,63.3057,64.4215,63.2534,63.4103,386852.0
2020-04-28 11:00:00,72.75,74.15,72.0,74.15,208179.0,63.419,64.6395,62.7652,64.6395,208179.0
2020-04-28 11:30:00,74.08,74.46,72.9,73.02,347610.0,64.5784,64.9097,63.5498,63.6544,347610.0
2020-04-28 12:00:00,73.02,73.21,71.9,72.08,130958.0,63.6544,63.82,62.678,62.835,130958.0
2020-04-28 12:30:00,72.09,72.09,71.5,71.72,103211.0,62.8437,62.8437,62.3293,62.5211,103211.0
2020-04-28 13:00:00,71.71,72.65,71.63,72.31,132532.0,62.5124,63.3318,62.4427,63.0355,132532.0
2020-04-28 13:30:00,72.35,73.01,72.21,72.46,85168.0,63.0703,63.6457,62.9483,63.1662,85168.0
2020-04-28 14:00:00,72.47,73.08,72.36,72.98,113000.0,63.1749,63.7067,63.079,63.6195,113000.0
2020-04-28 14:30:00,72.98,73.41,72.69,72.82,124293.0,63.6195,63.9944,63.3667,63.48,124293.0
2020-04-28 15:00:00,72.87,72.98,72.34,72.74,129826.0,63.5236,63.6195,63.0616,63.4103,129826.0
2020-04-28 15:30:00,72.74,72.79,71.8,71.82,391010.0,63.4103,63.4539,62.5909,62.6083,391010.0
2020-04-29 09:30:00,73.01,73.25,72.0,72.44,96806.0,63.6457,63.8549,62.7652,63.1488,96806.0
2020-04-29 10:00:00,72.44,73.07,72.08,72.36,84783.0,63.1488,63.698,62.835,63.079,84783.0
2020-04-29 10:30:00,72.38,72.68,72.18,72.66,51830.0,63.0965,63.358,62.9221,63.3406,51830.0
2020-04-29 11:00:00,72.59,72.73,72.09,72.22,77004.0,63.2795,63.4016,62.8437,62.957,77004.0
2020-04-29 11:30:00,72.22,72.33,71.82,71.94,63084.0,62.957,63.0529,62.6083,62.7129,63084.0
2020-04-29 12:00:00,71.96,72.3,71.52,71.67,58999.0,62.7303,63.0267,62.3468,62.4775,58999.0
2020-04-29 12:30:00,71.69,72.48,71.67,72.06,56607.0,62.495,63.1836,62.4775,62.8175,56607.0
2020-04-29 13:00:00,72.11,72.11,71.8,71.83,49635.0,62.8611,62.8611,62.5909,62.617,49635.0
2020-04-29 13:30:00,71.86,71.86,71.26,71.37,57196.0,62.6432,62.6432,62.1201,62.216,57196.0
2020-04-29 14:00:00,71.39,71.53,70.85,70.88,88161.0,62.2335,62.3555,61.7627,61.7889,88161.0
2020-04-29 14:30:00,70.93,71.25,70.75,71.14,79688.0,61.8325,62.1114,61.6755,62.0155,79688.0
2020-04-29 15:00:00,71.15,71.22,70.5,70.6,96138.0,62.0242,62.0853,61.4576,61.5448,96138.0
2020-04-29 15:30:00,70.63,71.03,70.39,70.4,160961.0,61.5709,61.9196,61.3617,61.3704,160961.0
2020-04-30 09:30:00,69.51,69.83,66.26,67.51,219123.0,60.5946,60.8735,57.7614,58.8511,219123.0
2020-04-30 10:00:00,67.5,67.88,67.09,67.34,116340.0,58.8424,59.1736,58.485,58.7029,116340.0
2020-04-30 10:30:00,67.3,67.36,66.55,66.71,109704.0,58.668,58.7203,58.0142,58.1537,109704.0
2020-04-30 11:00:00,66.73,67.4,66.53,67.23,84815.0,58.1711,58.7552,57.9968,58.607,84815.0
2020-04-30 11:30:00,67.23,67.32,66.85,66.86,61002.0,58.607,58.6855,58.2758,58.2845,61002.0
2020-04-30 12:00:00,66.86,66.86,66.7,66.82,63327.0,58.2845,58.2845,58.145,58.2496,63327.0
2020-04-30 12:30:00,66.79,67.15,66.61,67.0,57548.0,58.2235,58.5373,58.0665,58.4065,57548.0
2020-04-30 13:00:00,67.01,67.1,66.77,66.77,41268.0,58.4152,58.4937,58.206,58.206,41268.0
2020-04-30 13:30:00,66.77,66.78,66.07,66.14,67909.0,58.206,58.2147,57.5958,57.6568,67909.0
2020-04-30 14:00:00,66.11,66.33,65.92,66.25,96912.0,57.6307,57.8225,57.465,57.7527,96912.0
2020-04-30 14:30:00,66.25,66.59,66.19,66.3,50254.0,57.7527,58.0491,57.7004,57.7963,50254.0
2020-04-30 15:00:00,66.28,66.47,66.1,66.36,85663.0,57.7789,57.9445,57.622,57.8486,85663.0
2020-04-30 15:30:00,66.37,66.39,65.55,65.79,281667.0,57.8573,57.8748,57.1425,57.3517,281667.0
2020-05-01 09:30:00,64.45,64.94,62.12,62.56,200270.0,56.1836,56.6107,54.1524,54.536,200270.0
2020-05-01 10:00:00,62.56,62.59,61.96,62.34,177288.0,54.536,54.5621,54.013,54.3442,177288.0
2020-05-01 10:30:00,62.35,62.61,61.61,61.96,130013.0,54.3529,54.5796,53.7078,54.013,130013.0
2020-05-01 11:00:00,61.87,61.96,60.86,60.95,131056.0,53.9345,54.013,53.054,53.1325,131056.0
2020-05-01 11:30:00,60.93,61.29,60.62,61.01,188238.0,53.1151,53.4289,52.8448,53.1848,188238.0
2020-05-01 12:00:00,61.0,61.07,60.51,60.51,88065.0,53.1761,53.2371,52.7489,52.7489,88065.0
2020-05-01 12:30:00,60.51,60.93,60.27,60.35,130520.0,52.7489,53.1151,52.5397,52.6095,130520.0
2020-05-01 13:00:00,60.36,60.65,60.0,60.4,138117.0,52.6182,52.871,52.3043,52.653,138117.0
2020-05-01 13:30:00,60.39,61.12,60.3,61.1,92524.0,52.6443,53.2807,52.5659,53.2633,92524.0
2020-05-01 14:00:00,61.06,61.61,60.89,61.47,111020.0,53.2284,53.7078,53.0802,53.5858,111020.0
2020-05-01 14:30:00,61.47,61.55,61.1,61.17,85965.0,53.5858,53.6555,53.2633,53.3243,85965.0
2020-05-01 15:00:00,61.17,61.65,60.63,61.47,174921.0,53.3243,53.7427,52.8535,53.5858,174921.0
2020-05-01 15:30:00,61.46,61.62,60.71,60.95,387577.0,53.5771,53.7166,52.9233,53.1325,387577.0
2020-05-04 09:30:00,60.72,60.72,59.41,59.95,167781.0,52.932,52.932,51.79,52.2608,167781.0
2020-05-04 10:00:00,59.97,60.01,59.19,59.42,157124.0,52.2782,52.3131,51.5982,51.7987,157124.0
2020-05-04 10:30:00,59.41,59.43,58.67,59.2,132973.0,51.79,51.8075,51.1449,51.607,132973.0
2020-05-04 11:00:00,59.18,59.51,59.0,59.19,67333.0,51.5895,51.8772,51.4326,51.5982,67333.0
2020-05-04 11:30:00,59.22,60.26,59.16,59.6,133491.0,51.6244,52.531,51.5721,51.9556,133491.0
2020-05-04 12:00:00,59.62,60.11,59.61,59.88,34790.0,51.9731,52.4002,51.9644,52.1997,34790.0
2020-05-04 12:30:00,59.88,59.98,59.29,59.29,53895.0,52.1997,52.2869,51.6854,51.6854,53895.0
2020-05-04 13:00:00,59.28,59.46,59.04,59.33,43063.0,51.6767,51.8336,51.4675,51.7203,43063.0
2020-05-04 13:30:00,59.26,59.28,58.79,59.12,75361.0,51.6593,51.6767,51.2495,51.5372,75361.0
2020-05-04 14:00:00,59.12,59.27,58.88,58.94,49255.0,51.5372,51.668,51.328,51.3803,49255.0
2020-05-04 14:30:00,58.96,59.14,58.75,59.12,66580.0,51.3977,51.5546,51.2147,51.5372,66580.0
2020-05-04 15:00:00,59.11,59.83,59.07,59.75,82409.0,51.5285,52.1561,51.4936,52.0864,82409.0
2020-05-04 15:30:00,59.76,60.2,59.51,60.14,288223.0,52.0951,52.4787,51.8772,52.4264,288223.0
2020-05-05 09:30:00,60.0,61.26,60.0,61.05,134685.0,52.3043,53.4027,52.3043,53.2197,134685.0
2020-05-05 10:00:00,61.01,61.05,60.22,60.26,46027.0,53.1848,53.2197,52.4961,52.531,46027.0
2020-05-05 10:30:00,60.26,60.5,59.99,60.0,28226.0,52.531,52.7402,52.2956,52.3043,28226.0
2020-05-05 11:00:00,59.98,60.09,59.74,59.95,65143.0,52.2869,52.3828,52.0777,52.2608,65143.0
2020-05-05 11:30:00,59.95,59.99,59.15,59.44,71365.0,52.2608,52.2956,51.5634,51.8162,71365.0
2020-05-05 12:00:00,59.44,59.5,58.97,59.03,83188.0,51.8162,51.8685,51.4065,51.4588,83188.0
2020-05-05 12:30:00,59.01,59.23,58.87,59.12,31136.0,51.4413,51.6331,51.3193,51.5372,31136.0
2020-05-05 13:00:00,59.16,59.17,58.79,58.91,72483.0,51.5721,51.5808,51.2495,51.3541,72483.0
2020-05-05 13:30:00,58.93,59.3,58.92,59.14,70329.0,51.3716,51.6941,51.3629,51.5546,70329.0
2020-05-05 14:00:00,59.17,59.2,58.98,58.98,60344.0,51.5808,51.607,51.4152,51.4152,60344.0
2020-05-05 14:30:00,58.95,59.2,58.86,59.19,50398.0,51.389,51.607,51.3106,51.5982,50398.0
2020-05-05 15:00:00,59.2,59.21,58.35,58.48,68048.0,51.607,51.6157,50.866,50.9793,68048.0
2020-05-05 15:30:00,58.41,59.08,58.4,59.01,423487.0,50.9183,51.5023,50.9096,51.4413,423487.0
2020-05-06 09:30:00,58.59,58.99,56.92,57.19,210275.0,51.0752,51.4239,49.6194,49.8548,210275.0
2020-05-06 10:00:00,57.08,57.35,56.01,56.2,172682.0,49.7589,49.9942,48.8261,48.9917,172682.0
2020-05-06 10:30:00,56.25,56.41,55.72,55.84,88038.0,49.0353,49.1748,48.5733,48.6779,88038.0
2020-05-06 11:00:00,55.81,55.92,54.41,54.58,138443.0,48.6518,48.7476,47.4313,47.5795,138443.0
2020-05-06 11:30:00,54.58,55.28,54.52,54.76,103627.0,47.5795,48.1897,47.5272,47.7364,103627.0
2020-05-06 12:00:00,54.79,54.97,54.09,54.2,75345.0,47.7626,47.9195,47.1524,47.2483,75345.0
2020-05-06 12:30:00,54.23,54.54,54.13,54.49,77429.0,47.2744,47.5446,47.1872,47.5011,77429.0
2020-05-06 13:00:00,54.54,54.62,53.97,54.18,52928.0,47.5446,47.6144,47.0478,47.2308,52928.0
2020-05-06 13:30:00,54.21,54.44,54.04,54.39,42283.0,47.257,47.4575,47.1088,47.4139,42283.0
2020-05-06 14:00:00,54.37,54.39,53.93,54.0,44808.0,47.3965,47.4139,47.0129,47.0739,44808.0
2020-05-06 14:30:00,53.99,54.06,53.74,53.89,81252.0,47.0652,47.1262,46.8473,46.978,81252.0
2020-05-06 15:00:00,53.89,53.94,53.28,53.39,98367.0,46.978,47.0216,46.4463,46.5421,98367.0
2020-05-06 15:30:00,53.37,53.43,53.06,53.13,330117.0,46.5247,46.577,46.2545,46.3155,330117.0
2020-05-07 09:30:00,53.51,55.41,53.5,54.98,106009.0,46.6468,48.3031,46.638,47.9282,106009.0
2020-05-07 10:00:00,54.87,55.42,54.52,55.07,55104.0,47.8323,48.3118,47.5272,48.0067,55104.0
2020-05-07 10:30:00,55.1,55.6,54.92,55.43,57615.0,48.0328,48.4687,47.8759,48.3205,57615.0
2020-05-07 11:00:00,55.41,55.65,55.23,55.45,45953.0,48.3031,48.5123,48.1461,48.3379,45953.0
2020-05-07 11:30:00,55.44,56.25,55.31,56.25,43016.0,48.3292,49.0353,48.2159,49.0353,43016.0
2020-05-07 12:00:00,56.32,56.39,55.86,56.01,83572.0,49.0963,49.1574,48.6953,48.8261,83572.0
2020-05-07 12:30:00,56.02,56.09,55.42,55.58,36649.0,48.8348,48.8958,48.3118,48.4513,36649.0
2020-05-07 13:00:00,55.58,55.7,55.34,55.34,32596.0,48.4513,48.5559,48.242,48.242,32596.0
2020-05-07 13:30:00,55.32,55.35,55.17,55.21,41260.0,48.2246,48.2508,48.0938,48.1287,41260.0
2020-05-07 14:00:00,55.2,55.25,54.98,54.98,38408.0,48.12,48.1636,47.9282,47.9282,38408.0
2020-05-07 14:30:00,54.99,55.19,54.8,55.04,33795.0,47.9369,48.1113,47.7713,47.9805,33795.0
2020-05-07 15:00:00,55.05,55.15,54.52,54.74,84847.0,47.9892,48.0764,47.5272,47.719,84847.0
2020-05-07 15:30:00,54.74,55.21,54.5,55.02,154018.0,47.719,48.1287,47.5098,47.9631,154018.0
2020-05-08 09:30:00,56.0,56.19,55.05,55.16,117161.0,48.8174,48.983,47.9892,48.0851,117161.0
2020-05-08 10:00:00,55.2,55.39,54.66,54.69,61494.0,48.12,48.2856,47.6493,47.6754,61494.0
2020-05-08 10:30:00,54.65,54.79,54.17,54.57,78878.0,47.6405,47.7626,47.2221,47.5708,78878.0
2020-05-08 11:00:00,54.54,55.33,54.39,55.19,59903.0,47.5446,48.2333,47.4139,48.1113,59903.0
2020-05-08 11:30:00,55.2,55.29,54.98,55.03,34736.0,48.12,48.1985,47.9282,47.9718,34736.0
2020-05-08 12:00:00,55.02,55.38,55.02,55.37,57650.0,47.9631,48.2769,47.9631,48.2682,57650.0
2020-05-08 12:30:00,55.38,55.69,55.34,55.51,61111.0,48.2769,48.5471,48.242,48.3902,61111.0
2020-05-08 13:00:00,55.54,55.76,55.33,55.73,46979.0,48.4164,48.6082,48.2333,48.582,46979.0
2020-05-08 13:30:00,55.76,56.05,55.62,56.05,69467.0,48.6082,48.861,48.4861,48.861,69467.0
2020-05-08 14:00:00,56.04,56.25,55.92,56.25,55520.0,48.8523,49.0353,48.7476,49.0353,55520.0
2020-05-08 14:30:00,56.26,56.28,55.68,55.7,43657.0,49.044,49.0615,48.5384,48.5559,43657.0
2020-05-08 15:00:00,55.73,55.96,55.69,55.73,39470.0,48.582,48.7825,48.5471,48.582,39470.0
2020-05-08 15:30:00,55.73,55.95,55.59,55.71,136649.0,48.582,48.7738,48.46,48.5646,136649.0
2020-05-11 09:30:00,55.49,55.53,53.81,53.97,68458.0,48.3728,48.4077,46.9083,47.0478,68458.0
2020-05-11 10:00:00,53.88,53.91,53.39,53.67,47549.0,46.9693,46.9955,46.5421,46.7862,47549.0
2020-05-11 10:30:00,53.68,54.07,53.61,53.67,33005.0,46.795,47.1349,46.7339,46.7862,33005.0
2020-05-11 11:00:00,53.73,54.29,53.67,54.2,59721.0,46.8385,47.3267,46.7862,47.2483,59721.0
2020-05-11 11:30:00,54.3,54.86,54.28,54.78,40471.0,47.3354,47.8236,47.318,47.7539,40471.0
2020-05-11 12:00:00,54.77,55.15,54.73,55.06,43509.0,47.7451,48.0764,47.7103,47.998,43509.0
2020-05-11 12:30:00,55.07,55.32,55.07,55.23,39563.0,48.0067,48.2246,48.0067,48.1461,39563.0
2020-05-11 13:00:00,55.17,55.24,54.97,55.09,29433.0,48.0938,48.1549,47.9195,48.0241,29433.0
2020-05-11 13:30:00,55.1,55.3,55.0,55.18,41856.0,48.0328,48.2072,47.9456,48.1026,41856.0
2020-05-11 14:00:00,55.16,55.16,54.64,54.7,42335.0,48.0851,48.0851,47.6318,47.6841,42335.0
2020-05-11 14:30:00,54.72,54.94,54.38,54.39,35313.0,47.7016,47.8933,47.4052,47.4139,35313.0
2020-05-11 15:00:00,54.37,54.52,54.01,54.05,61513.0,47.3965,47.5272,47.0826,47.1175,61513.0
2020-05-11 15:30:00,54.05,54.14,53.78,53.83,167502.0,47.1175,47.196,46.8821,46.9257,167502.0
2020-05-12 09:30:00,54.0,54.15,52.95,53.12,73874.0,47.0739,47.2047,46.1586,46.3068,73874.0
2020-05-12 10:00:00,53.16,53.61,52.97,53.16,50118.0,46.3416,46.7339,46.176,46.3416,50118.0
2020-05-12 10:30:00,53.13,53.42,52.95,53.2,50042.0,46.3155,46.5683,46.1586,46.3765,50042.0
2020-05-12 11:00:00,53.2,53.52,53.1,53.25,35343.0,46.3765,46.6555,46.2893,46.4201,35343.0
2020-05-12 11:30:00,53.26,53.31,53.01,53.08,69605.0,46.4288,46.4724,46.2109,46.2719,69605.0
2020-05-12 12:00:00,53.05,53.27,52.77,52.98,53374.0,46.2458,46.4375,46.0017,46.1847,53374.0
2020-05-12 12:30:00,52.96,53.13,52.78,52.9,52403.0,46.1673,46.3155,46.0104,46.115,52403.0
2020-05-12 13:00:00,52.88,52.88,51.7,52.02,198602.0,46.0976,46.0976,45.0689,45.3479,198602.0
2020-05-12 13:30:00,52.05,52.31,52.01,52.04,57639.0,45.374,45.6007,45.3391,45.3653,57639.0
2020-05-12 14:00:00,52.07,52.12,51.85,52.01,53230.0,45.3915,45.435,45.1997,45.3391,53230.0
2020-05-12 14:30:00,51.98,52.32,51.91,52.25,40061.0,45.313,45.6094,45.252,45.5484,40061.0
2020-05-12 15:00:00,52.22,52.27,51.89,52.14,97241.0,45.5222,45.5658,45.2345,45.4525,97241.0
2020-05-12 15:30:00,52.14,52.21,51.45,51.46,285421.0,45.4525,45.5135,44.851,44.8597,285421.0
2020-05-13 09:30:00,51.0,51.14,49.54,49.64,260540.0,44.4587,44.5807,43.186,43.2731,260540.0
2020-05-13 10:00:00,49.69,50.22,49.69,50.14,71738.0,43.3167,43.7787,43.3167,43.709,71738.0
2020-05-13 10:30:00,50.16,50.39,49.65,49.67,49398.0,43.7264,43.9269,43.2818,43.2993,49398.0
2020-05-13 11:00:00,49.69,49.86,49.46,49.73,58502.0,43.3167,43.4649,43.1162,43.3516,58502.0
2020-05-13 11:30:00,49.78,49.82,49.14,49.35,74361.0,43.3952,43.43,42.8373,43.0203,74361.0
2020-05-13 12:00:00,49.32,49.47,49.0,49.24,70715.0,42.9942,43.1249,42.7152,42.9244,70715.0
2020-05-13 12:30:00,49.24,49.46,48.96,49.33,43577.0,42.9244,43.1162,42.6803,43.0029,43577.0
2020-05-13 13:00:00,49.3,49.56,49.19,49.4,56998.0,42.9767,43.2034,42.8808,43.0639,56998.0
2020-05-13 13:30:00,49.4,49.53,48.76,48.9,62578.0,43.0639,43.1772,42.506,42.628,62578.0
2020-05-13 14:00:00,48.88,49.11,48.68,48.7,53066.0,42.6106,42.8111,42.4363,42.4537,53066.0
2020-05-13 14:30:00,48.69,48.91,48.64,48.73,33998.0,42.445,42.6368,42.4014,42.4798,33998.0
2020-05-13 15:00:00,48.73,48.97,48.23,48.34,71236.0,42.4798,42.6891,42.044,42.1399,71236.0
2020-05-13 15:30:00,48.34,48.78,48.31,48.54,223806.0,42.1399,42.5234,42.1137,42.3142,223806.0
2020-05-14 09:30:00,47.67,47.79,46.31,46.35,112668.0,41.5558,41.6604,40.3702,40.4051,112668.0
2020-05-14 10:00:00,46.39,47.07,46.07,47.07,69044.0,40.44,41.0328,40.161,41.0328,69044.0
2020-05-14 10:30:00,47.07,49.13,47.05,48.74,94646.0,41.0328,42.8285,41.0153,42.4886,94646.0
2020-05-14 11:00:00,48.73,49.32,48.71,49.01,92633.0,42.4798,42.9942,42.4624,42.7239,92633.0
2020-05-14 11:30:00,49.01,49.67,48.94,49.53,88310.0,42.7239,43.2993,42.6629,43.1772,88310.0
2020-05-14 12:00:00,49.51,50.3,49.51,50.07,72697.0,43.1598,43.8485,43.1598,43.648,72697.0
2020-05-14 12:30:00,50.12,50.4,49.91,50.32,76629.0,43.6916,43.9356,43.5085,43.8659,76629.0
2020-05-14 13:00:00,50.34,51.17,50.14,51.1,54685.0,43.8833,44.6069,43.709,44.5459,54685.0
2020-05-14 13:30:00,51.05,51.19,50.5,50.54,53103.0,44.5023,44.6243,44.0228,44.0577,53103.0
2020-05-14 14:00:00,50.53,50.68,50.39,50.56,71493.0,44.049,44.1797,43.9269,44.0751,71493.0
2020-05-14 14:30:00,50.57,50.62,50.19,50.39,55313.0,44.0838,44.1274,43.7526,43.9269,55313.0
2020-05-14 15:00:00,50.37,50.67,50.27,50.49,103509.0,43.9095,44.171,43.8223,44.0141,103509.0
2020-05-14 15:30:00,50.54,50.68,50.29,50.47,288013.0,44.0577,44.1797,43.8398,43.9967,288013.0
2020-05-15 09:30:00,49.81,49.81,48.78,49.38,102039.0,43.4213,43.4213,42.5234,43.0465,102039.0
2020-05-15 10:00:00,49.45,50.29,49.31,50.15,56190.0,43.1075,43.8398,42.9855,43.7177,56190.0
2020-05-15 10:30:00,50.1,50.24,49.46,49.56,52028.0,43.6741,43.7962,43.1162,43.2034,52028.0
2020-05-15 11:00:00,49.56,49.56,48.85,49.28,54805.0,43.2034,43.2034,42.5845,42.9593,54805.0
2020-05-15 11:30:00,49.25,49.3,48.66,48.75,39077.0,42.9331,42.9767,42.4188,42.4973,39077.0
2020-05-15 12:00:00,48.7,49.0,48.7,48.9,35692.0,42.4537,42.7152,42.4537,42.628,35692.0
2020-05-15 12:30:00,48.9,48.93,48.36,48.49,40726.0,42.628,42.6542,42.1573,42.2706,40726.0
2020-05-15 13:00:00,48.48,48.65,48.19,48.63,48101.0,42.2619,42.4101,42.0091,42.3927,48101.0
2020-05-15 13:30:00,48.55,49.15,48.53,49.05,29113.0,42.3229,42.846,42.3055,42.7588,29113.0
2020-05-15 14:00:00,49.07,49.29,48.81,48.94,41514.0,42.7762,42.968,42.5496,42.6629,41514.0
2020-05-15 14:30:00,48.96,48.97,48.52,48.53,44420.0,42.6803,42.6891,42.2968,42.3055,44420.0
2020-05-15 15:00:00,48.55,48.79,48.43,48.68,59248.0,42.3229,42.5321,42.2183,42.4363,59248.0
2020-05-15 15:30:00,48.68,49.62,48.54,49.25,337656.0,42.4363,43.2557,42.3142,42.9331,337656.0
2020-05-18 09:30:00,50.97,52.85,50.97,51.95,146291.0,44.4325,46.0714,44.4325,45.2868,146291.0
2020-05-18 10:00:00,51.96,52.66,51.9,52.03,65733.0,45.2956,45.9058,45.2433,45.3566,65733.0
2020-05-18 10:30:00,52.02,53.19,51.91,53.08,82728.0,45.3479,46.3678,45.252,46.2719,82728.0
2020-05-18 11:00:00,53.14,53.39,52.87,53.39,52163.0,46.3242,46.5421,46.0888,46.5421,52163.0
2020-05-18 11:30:00,53.39,53.43,52.78,52.82,51189.0,46.5421,46.577,46.0104,46.0453,51189.0
2020-05-18 12:00:00,52.8,53.28,52.71,53.28,62567.0,46.0278,46.4463,45.9494,46.4463,62567.0
2020-05-18 12:30:00,53.25,53.54,53.18,53.45,42589.0,46.4201,46.6729,46.3591,46.5945,42589.0
2020-05-18 13:00:00,53.44,53.68,53.37,53.39,36071.0,46.5857,46.795,46.5247,46.5421,36071.0
2020-05-18 13:30:00,53.44,53.72,53.29,53.37,168802.0,46.5857,46.8298,46.455,46.5247,168802.0
2020-05-18 14:00:00,53.38,53.55,53.27,53.38,55372.0,46.5334,46.6816,46.4375,46.5334,55372.0
2020-05-18 14:30:00,53.35,53.57,53.35,53.51,52121.0,46.5073,46.6991,46.5073,46.6468,52121.0
2020-05-18 15:00:00,53.51,53.53,53.16,53.43,71744.0,46.6468,46.6642,46.3416,46.577,71744.0
2020-05-18 15:30:00,53.42,53.78,53.1,53.16,186779.0,46.5683,46.8821,46.2893,46.3416,186779.0
2020-05-19 09:30:00,53.1,53.28,51.72,51.99,63281.0,46.2893,46.4463,45.0863,45.3217,63281.0
2020-05-19 10:00:00,52.02,52.63,51.93,52.02,34695.0,45.3479,45.8796,45.2694,45.3479,34695.0
2020-05-19 10:30:00,52.05,52.07,51.45,51.59,38952.0,45.374,45.3915,44.851,44.973,38952.0
2020-05-19 11:00:00,51.65,51.74,51.32,51.41,44036.0,45.0253,45.1038,44.7376,44.8161,44036.0
2020-05-19 11:30:00,51.42,51.58,51.21,51.54,57531.0,44.8248,44.9643,44.6418,44.9294,57531.0
2020-05-19 12:00:00,51.58,52.33,51.58,52.33,71130.0,44.9643,45.6181,44.9643,45.6181,71130.0
2020-05-19 12:30:00,52.33,52.54,51.99,52.49,58178.0,45.6181,45.8012,45.3217,45.7576,58178.0
2020-05-19 13:00:00,52.48,52.62,52.32,52.5,46424.0,45.7489,45.8709,45.6094,45.7663,46424.0
2020-05-19 13:30:00,52.47,52.58,52.28,52.33,26693.0,45.7401,45.836,45.5745,45.6181,26693.0
2020-05-19 14:00:00,52.34,52.36,52.12,52.16,32934.0,45.6268,45.6443,45.435,45.4699,32934.0
2020-05-19 14:30:00,52.15,52.39,51.75,51.85,110288.0,45.4612,45.6704,45.1125,45.1997,110288.0
2020-05-19 15:00:00,51.82,52.54,51.77,52.47,92162.0,45.1735,45.8012,45.1299,45.7401,92162.0
2020-05-19 15:30:00,52.47,52.47,52.02,52.09,485732.0,45.7401,45.7401,45.3479,45.4089,485732.0
2020-05-20 09:30:00,52.56,52.99,51.98,52.63,55180.0,45.8186,46.1935,45.313,45.8796,55180.0
2020-05-20 10:00:00,52.63,53.67,52.63,53.57,77898.0,45.8796,46.7862,45.8796,46.6991,77898.0
2020-05-20 10:30:00,53.61,53.84,53.5,53.82,39367.0,46.7339,46.9344,46.638,46.917,39367.0
2020-05-20 11:00:00,53.84,53.95,53.65,53.77,88327.0,46.9344,47.0303,46.7688,46.8734,88327.0
2020-05-20 11:30:00,53.76,53.89,53.55,53.57,47797.0,46.8647,46.978,46.6816,46.6991,47797.0
2020-05-20 12:00:00,53.61,53.78,53.57,53.77,28358.0,46.7339,46.8821,46.6991,46.8734,28358.0
2020-05-20 12:30:00,53.75,54.33,53.72,54.05,32848.0,46.856,47.3616,46.8298,47.1175,32848.0
2020-05-20 13:00:00,54.07,54.09,53.59,53.59,27936.0,47.1349,47.1524,46.7165,46.7165,27936.0
2020-05-20 13:30:00,53.61,54.11,53.61,53.93,37745.0,46.7339,47.1698,46.7339,47.0129,37745.0
2020-05-20 14:00:00,53.97,54.15,53.76,54.12,63451.0,47.0478,47.2047,46.8647,47.1785,63451.0
2020-05-20 14:30:00,54.1,54.42,54.09,54.21,47478.0,47.1611,47.44,47.1524,47.257,47478.0
2020-05-20 15:00:00,54.21,54.24,53.68,53.86,61106.0,47.257,47.2831,46.795,46.9519,61106.0
2020-05-20 15:30:00,53.84,53.87,53.48,53.54,174476.0,46.9344,46.9606,46.6206,46.6729,174476.0
2020-05-21 09:30:00,53.57,56.02,53.13,55.94,131860.0,46.6991,48.8348,46.3155,48.7651,131860.0
2020-05-21 10:00:00,55.91,56.56,55.84,56.21,136139.0,48.7389,49.3056,48.6779,49.0005,136139.0
2020-05-21 10:30:00,56.17,56.9,55.96,56.9,79528.0,48.9656,49.602,48.7825,49.602,79528.0
2020-05-21 11:00:00,56.79,56.93,56.38,56.69,116419.0,49.5061,49.6281,49.1486,49.4189,116419.0
2020-05-21 11:30:00,56.72,57.41,56.67,56.78,149811.0,49.445,50.0465,49.4015,49.4973,149811.0
2020-05-21 12:00:00,56.8,57.0,56.74,56.87,61591.0,49.5148,49.6891,49.4625,49.5758,61591.0
2020-05-21 12:30:00,56.86,56.97,56.48,56.51,105052.0,49.5671,49.663,49.2358,49.262,105052.0
2020-05-21 13:00:00,56.52,57.01,56.46,56.84,45274.0,49.2707,49.6978,49.2184,49.5496,45274.0
2020-05-21 13:30:00,56.84,57.15,56.66,57.1,46965.0,49.5496,49.8199,49.3927,49.7763,46965.0
2020-05-21 14:00:00,57.07,57.28,56.96,57.12,47515.0,49.7501,49.9332,49.6543,49.7937,47515.0
2020-05-21 14:30:00,57.14,57.41,56.79,57.4,70032.0,49.8112,50.0465,49.5061,50.0378,70032.0
2020-05-21 15:00:00,57.4,57.77,57.36,57.55,89303.0,50.0378,50.3604,50.003,50.1686,89303.0
2020-05-21 15:30:00,57.54,57.87,57.33,57.46,305056.0,50.1599,50.4475,49.9768,50.0901,305056.0
2020-05-22 09:30:00,57.54,57.58,55.96,56.11,84179.0,50.1599,50.1947,48.7825,48.9133,84179.0
2020-05-22 10:00:00,56.06,56.25,55.75,56.18,71690.0,48.8697,49.0353,48.5995,48.9743,71690.0
2020-05-22 10:30:00,56.23,56.7,56.22,56.54,57092.0,49.0179,49.4276,49.0092,49.2881,57092.0
2020-05-22 11:00:00,56.48,56.82,56.47,56.58,43610.0,49.2358,49.5322,49.2271,49.323,43610.0
2020-05-22 11:30:00,56.55,56.71,56.31,56.39,47768.0,49.2968,49.4363,49.0876,49.1574,47768.0
2020-05-22 12:00:00,56.41,56.58,56.29,56.5,95685.0,49.1748,49.323,49.0702,49.2533,95685.0
2020-05-22 12:30:00,56.51,56.75,56.44,56.61,39600.0,49.262,49.4712,49.201,49.3491,39600.0
2020-05-22 13:00:00,56.61,56.64,56.45,56.57,30499.0,49.3491,49.3753,49.2097,49.3143,30499.0
2020-05-22 13:30:00,56.58,56.69,56.56,56.68,63619.0,49.323,49.4189,49.3056,49.4102,63619.0
2020-05-22 14:00:00,56.68,57.23,56.68,57.04,43191.0,49.4102,49.8896,49.4102,49.724,43191.0
2020-05-22 14:30:00,57.06,57.15,56.85,57.12,53057.0,49.7414,49.8199,49.5584,49.7937,53057.0
2020-05-22 15:00:00,57.09,57.47,56.98,57.13,57943.0,49.7676,50.0988,49.6717,49.8025,57943.0
2020-05-22 15:30:00,57.11,57.39,57.0,57.39,146738.0,49.785,50.0291,49.6891,50.0291,146738.0
2020-05-26 09:30:00,59.3,61.16,59.3,60.41,163184.0,51.6941,53.3156,51.6941,52.6618,163184.0
2020-05-26 10:00:00,60.33,60.36,59.67,59.93,79966.0,52.592,52.6182,52.0167,52.2433,79966.0
2020-05-26 10:30:00,59.98,60.33,59.83,60.12,62828.0,52.2869,52.592,52.1561,52.409,62828.0
2020-05-26 11:00:00,60.12,60.45,59.95,60.11,50574.0,52.409,52.6966,52.2608,52.4002,50574.0
2020-05-26 11:30:00,60.15,60.15,59.68,59.78,46794.0,52.4351,52.4351,52.0254,52.1126,46794.0
2020-05-26 12:00:00,59.77,59.94,59.47,59.57,40810.0,52.1038,52.252,51.8423,51.9295,40810.0
2020-05-26 12:30:00,59.55,60.01,59.5,59.94,59974.0,51.9121,52.3131,51.8685,52.252,59974.0
2020-05-26 13:00:00,59.92,60.25,59.81,60.01,48544.0,52.2346,52.5223,52.1387,52.3131,48544.0
2020-05-26 13:30:00,60.01,60.17,59.92,60.03,34027.0,52.3131,52.4525,52.2346,52.3305,34027.0
2020-05-26 14:00:00,60.05,60.26,59.92,60.24,34001.0,52.3479,52.531,52.2346,52.5136,34001.0
2020-05-26 14:30:00,60.22,60.23,60.01,60.15,38764.0,52.4961,52.5048,52.3131,52.4351,38764.0
2020-05-26 15:00:00,60.15,60.38,60.0,60.26,57829.0,52.4351,52.6356,52.3043,52.531,57829.0
2020-05-26 15:30:00,60.27,60.3,59.07,59.24,224459.0,52.5397,52.5659,51.4936,51.6418,224459.0
2020-05-27 09:30:00,62.0,62.6,61.2,61.45,151188.0,54.0478,54.5709,53.3504,53.5684,151188.0
2020-05-27 10:00:00,61.5,61.56,60.86,60.99,74371.0,53.612,53.6643,53.054,53.1674,74371.0
2020-05-27 10:30:00,61.03,61.16,60.47,61.12,62322.0,53.2022,53.3156,52.7141,53.2807,62322.0
2020-05-27 11:00:00,61.18,61.29,60.91,61.27,47905.0,53.333,53.4289,53.0976,53.4115,47905.0
2020-05-27 11:30:00,61.22,61.6,60.91,61.32,44559.0,53.3679,53.6991,53.0976,53.455,44559.0
2020-05-27 12:00:00,61.37,61.37,60.14,60.2,58803.0,53.4986,53.4986,52.4264,52.4787,58803.0
2020-05-27 12:30:00,60.12,60.55,60.09,60.5,41845.0,52.409,52.7838,52.3828,52.7402,41845.0
2020-05-27 13:00:00,60.52,60.64,60.16,60.22,34654.0,52.7576,52.8623,52.4438,52.4961,34654.0
2020-05-27 13:30:00,60.24,60.4,60.01,60.27,123367.0,52.5136,52.653,52.3131,52.5397,123367.0
2020-05-27 14:00:00,60.3,60.84,60.27,60.77,156603.0,52.5659,53.0366,52.5397,52.9756,156603.0
2020-05-27 14:30:00,60.77,60.87,60.57,60.63,72630.0,52.9756,53.0628,52.8012,52.8535,72630.0
2020-05-27 15:00:00,60.61,60.92,60.32,60.62,199234.0,52.8361,53.1063,52.5833,52.8448,199234.0
2020-05-27 15:30:00,60.62,61.78,60.55,61.39,697836.0,52.8448,53.856,52.7838,53.5161,697836.0
2020-05-28 09:30:00,62.1,62.31,60.46,61.05,58458.0,54.135,54.3181,52.7053,53.2197,58458.0
2020-05-28 10:00:00,60.74,60.97,60.5,60.84,41246.0,52.9494,53.1499,52.7402,53.0366,41246.0
2020-05-28 10:30:00,60.8,60.95,60.32,60.48,26202.0,53.0017,53.1325,52.5833,52.7228,26202.0
2020-05-28 11:00:00,60.48,60.5,59.84,60.22,48606.0,52.7228,52.7402,52.1649,52.4961,48606.0
2020-05-28 11:30:00,60.22,60.49,60.09,60.43,27835.0,52.4961,52.7315,52.3828,52.6792,27835.0
2020-05-28 12:00:00,60.46,60.48,60.21,60.33,18221.0,52.7053,52.7228,52.4874,52.592,18221.0
2020-05-28 12:30:00,60.27,60.53,60.13,60.45,23721.0,52.5397,52.7664,52.4177,52.6966,23721.0
2020-05-28 13:00:00,60.44,60.53,60.25,60.51,27457.0,52.6879,52.7664,52.5223,52.7489,27457.0
2020-05-28 13:30:00,60.5,60.52,60.23,60.32,31670.0,52.7402,52.7576,52.5048,52.5833,31670.0
2020-05-28 14:00:00,60.34,60.74,60.27,60.53,49807.0,52.6007,52.9494,52.5397,52.7664,49807.0
2020-05-28 14:30:00,60.58,60.77,60.46,60.74,47009.0,52.81,52.9756,52.7053,52.9494,47009.0
2020-05-28 15:00:00,60.77,60.86,60.35,60.49,82411.0,52.9756,53.054,52.6095,52.7315,82411.0
2020-05-28 15:30:00,60.49,60.95,60.34,60.52,312844.0,52.7315,53.1325,52.6007,52.7576,312844.0
2020-05-29 09:30:00,59.75,59.75,58.59,58.76,90067.0,52.0864,52.0864,51.0752,51.2234,90067.0
2020-05-29 10:00:00,58.83,59.13,58.32,58.53,63360.0,51.2844,51.5459,50.8398,51.0229,63360.0
2020-05-29 10:30:00,58.57,58.73,58.15,58.49,49906.0,51.0578,51.1972,50.6916,50.988,49906.0
2020-05-29 11:00:00,58.44,58.76,58.4,58.56,44849.0,50.9444,51.2234,50.9096,51.049,44849.0
2020-05-29 11:30:00,58.47,58.74,58.27,58.36,30915.0,50.9706,51.206,50.7962,50.8747,30915.0
2020-05-29 12:00:00,58.36,58.48,57.93,57.97,34121.0,50.8747,50.9793,50.4998,50.5347,34121.0
2020-05-29 12:30:00,57.95,58.3,57.64,58.17,42914.0,50.5173,50.8224,50.247,50.7091,42914.0
2020-05-29 13:00:00,58.12,58.23,58.0,58.21,34561.0,50.6655,50.7614,50.5609,50.7439,34561.0
2020-05-29 13:30:00,58.23,58.32,58.08,58.12,30412.0,50.7614,50.8398,50.6306,50.6655,30412.0
2020-05-29 14:00:00,58.06,58.69,58.04,58.65,41400.0,50.6132,51.1624,50.5957,51.1275,41400.0
2020-05-29 14:30:00,58.66,58.85,57.98,58.83,45197.0,51.1362,51.3018,50.5434,51.2844,45197.0
2020-05-29 15:00:00,58.86,59.24,58.8,59.03,52369.0,51.3106,51.6418,51.2583,51.4588,52369.0
2020-05-29 15:30:00,59.04,59.12,58.32,58.95,218509.0,51.4675,51.5372,50.8398,51.389,218509.0
2020-06-01 09:30:00,58.59,59.0,58.08,58.12,80382.0,51.0752,51.4326,50.6306,50.6655,80382.0
2020-06-01 10:00:00,58.17,59.48,58.16,59.31,41408.0,50.7091,51.851,50.7003,51.7028,41408.0
2020-06-01 10:30:00,59.42,59.98,59.23,59.74,57302.0,51.7987,52.2869,51.6331,52.0777,57302.0
2020-06-01 11:00:00,59.75,59.81,59.26,59.37,58758.0,52.0864,52.1387,51.6593,51.7551,58758.0
2020-06-01 11:30:00,59.38,59.48,59.14,59.43,54009.0,51.7639,51.851,51.5546,51.8075,54009.0
2020-06-01 12:00:00,59.36,59.78,59.36,59.75,34179.0,51.7464,52.1126,51.7464,52.0864,34179.0
2020-06-01 12:30:00,59.79,59.85,59.48,59.7,30962.0,52.1213,52.1736,51.851,52.0428,30962.0
2020-06-01 13:00:00,59.74,60.0,59.73,59.95,48687.0,52.0777,52.3043,52.069,52.2608,48687.0
2020-06-01 13:30:00,59.94,60.17,59.88,59.98,37411.0,52.252,52.4525,52.1997,52.2869,37411.0
2020-06-01 14:00:00,59.96,60.03,59.58,59.6,45196.0,52.2695,52.3305,51.9382,51.9556,45196.0
2020-06-01 14:30:00,59.61,59.96,59.49,59.95,21493.0,51.9644,52.2695,51.8598,52.2608,21493.0
2020-06-01 15:00:00,59.96,60.04,59.68,59.82,33184.0,52.2695,52.3392,52.0254,52.1474,33184.0
2020-06-01 15:30:00,59.83,59.94,59.61,59.64,114037.0,52.1561,52.252,51.9644,51.9905,114037.0
2020-06-02 09:30:00,60.58,60.73,59.43,60.31,47584.0,52.81,52.9407,51.8075,52.5746,47584.0
2020-06-02 10:00:00,60.31,60.48,60.13,60.48,25471.0,52.5746,52.7228,52.4177,52.7228,25471.0
2020-06-02 10:30:00,60.51,60.73,60.34,60.6,28957.0,52.7489,52.9407,52.6007,52.8274,28957.0
2020-06-02 11:00:00,60.65,61.0,60.38,60.96,32752.0,52.871,53.1761,52.6356,53.1412,32752.0
2020-06-02 11:30:00,60.92,61.35,60.85,61.26,24764.0,53.1063,53.4812,53.0453,53.4027,24764.0
2020-06-02 12:00:00,61.28,61.46,61.04,61.31,25023.0,53.4202,53.5771,53.211,53.4463,25023.0
2020-06-02 12:30:00,61.36,61.52,61.31,61.46,27689.0,53.4899,53.6294,53.4463,53.5771,27689.0
2020-06-02 13:00:00,61.4,61.68,61.33,61.53,23103.0,53.5248,53.7689,53.4638,53.6381,23103.0
2020-06-02 13:30:00,61.54,61.65,60.97,61.06,42448.0,53.6468,53.7427,53.1499,53.2284,42448.0
2020-06-02 14:00:00,61.07,61.16,60.74,60.8,23023.0,53.2371,53.3156,52.9494,53.0017,23023.0
2020-06-02 14:30:00,60.84,60.84,60.55,60.67,24359.0,53.0366,53.0366,52.7838,52.8884,24359.0
2020-06-02 15:00:00,60.69,60.83,60.34,60.53,41453.0,52.9058,53.0279,52.6007,52.7664,41453.0
2020-06-02 15:30:00,60.52,61.09,60.48,60.78,123541.0,52.7576,53.2545,52.7228,52.9843,123541.0
2020-06-03 09:30:00,62.53,63.84,62.08,63.45,143804.0,54.5098,55.6518,54.1176,55.3118,143804.0
2020-06-03 10:00:00,63.45,63.58,63.02,63.57,72811.0,55.3118,55.4252,54.937,55.4165,72811.0
2020-06-03 10:30:00,63.53,63.83,63.35,63.52,74496.0,55.3816,55.6431,55.2247,55.3729,74496.0
2020-06-03 11:00:00,63.55,63.86,63.45,63.63,46273.0,55.399,55.6693,55.3118,55.4688,46273.0
2020-06-03 11:30:00,63.68,63.83,63.3,63.48,51587.0,55.5123,55.6431,55.1811,55.338,51587.0
2020-06-03 12:00:00,63.48,63.58,63.27,63.46,50683.0,55.338,55.4252,55.1549,55.3206,50683.0
2020-06-03 12:30:00,63.46,63.98,63.44,63.96,78947.0,55.3206,55.7739,55.3031,55.7564,78947.0
2020-06-03 13:00:00,63.99,64.18,63.93,63.99,39296.0,55.7826,55.9482,55.7303,55.7826,39296.0
2020-06-03 13:30:00,63.99,64.13,63.9,63.95,40971.0,55.7826,55.9046,55.7041,55.7477,40971.0
2020-06-03 14:00:00,63.98,64.24,63.98,64.12,31020.0,55.7739,56.0005,55.7739,55.8959,31020.0
2020-06-03 14:30:00,64.12,64.63,63.99,64.26,144707.0,55.8959,56.3405,55.7826,56.018,144707.0
2020-06-03 15:00:00,64.26,64.53,64.15,64.17,54481.0,56.018,56.2533,55.9221,55.9395,54481.0
2020-06-03 15:30:00,64.16,64.32,63.63,63.82,194271.0,55.9308,56.0703,55.4688,55.6344,194271.0
2020-06-04 09:30:00,63.25,63.5,62.32,63.27,37346.0,55.1375,55.3554,54.3268,55.1549,37346.0
2020-06-04 10:00:00,63.34,63.97,63.34,63.94,25940.0,55.216,55.7651,55.216,55.739,25940.0
2020-06-04 10:30:00,63.91,64.26,63.84,64.26,36538.0,55.7128,56.018,55.6518,56.018,36538.0
2020-06-04 11:00:00,64.29,64.29,63.54,63.77,28287.0,56.0441,56.0441,55.3903,55.5908,28287.0
2020-06-04 11:30:00,63.79,64.05,63.61,64.02,25251.0,55.6082,55.8349,55.4513,55.8087,25251.0
2020-06-04 12:00:00,64.01,64.02,63.73,63.79,21959.0,55.8,55.8087,55.5559,55.6082,21959.0
2020-06-04 12:30:00,63.78,63.78,63.34,63.55,22310.0,55.5995,55.5995,55.216,55.399,22310.0
2020-06-04 13:00:00,63.6,64.24,63.59,64.0,73872.0,55.4426,56.0005,55.4339,55.7913,73872.0
2020-06-04 13:30:00,64.0,64.46,64.0,64.36,24100.0,55.7913,56.1923,55.7913,56.1051,24100.0
2020-06-04 14:00:00,64.33,64.42,64.05,64.38,25438.0,56.079,56.1574,55.8349,56.1226,25438.0
2020-06-04 14:30:00,64.36,64.45,64.04,64.17,31000.0,56.1051,56.1836,55.8262,55.9395,31000.0
2020-06-04 15:00:00,64.13,64.25,63.79,64.24,55059.0,55.9046,56.0092,55.6082,56.0005,55059.0
2020-06-04 15:30:00,64.26,64.66,64.24,64.63,155024.0,56.018,56.3666,56.0005,56.3405,155024.0
2020-06-05 09:30:00,68.81,69.74,66.59,66.82,138435.0,59.9844,60.7951,58.0491,58.2496,138435.0
2020-06-05 10:00:00,66.94,67.64,66.82,67.05,116470.0,58.3542,58.9644,58.2496,58.4501,116470.0
2020-06-05 10:30:00,67.0,67.62,66.74,67.4,65859.0,58.4065,58.947,58.1799,58.7552,65859.0
2020-06-05 11:00:00,67.36,68.85,67.36,68.8,104647.0,58.7203,60.0192,58.7203,59.9756,104647.0
2020-06-05 11:30:00,68.8,69.28,68.67,69.03,77476.0,59.9756,60.3941,59.8623,60.1761,77476.0
2020-06-05 12:00:00,69.15,69.49,68.66,68.97,51536.0,60.2808,60.5771,59.8536,60.1238,51536.0
2020-06-05 12:30:00,69.03,69.17,68.47,68.6,45754.0,60.1761,60.2982,59.688,59.8013,45754.0
2020-06-05 13:00:00,68.63,68.85,68.5,68.85,38673.0,59.8275,60.0192,59.7141,60.0192,38673.0
2020-06-05 13:30:00,68.87,69.35,68.69,69.33,50373.0,60.0367,60.4551,59.8798,60.4377,50373.0
2020-06-05 14:00:00,69.34,69.63,69.27,69.48,62003.0,60.4464,60.6992,60.3854,60.5684,62003.0
2020-06-05 14:30:00,69.5,69.82,69.04,69.13,84234.0,60.5859,60.8648,60.1849,60.2633,84234.0
2020-06-05 15:00:00,69.13,69.2,68.74,69.06,83628.0,60.2633,60.3243,59.9233,60.2023,83628.0
2020-06-05 15:30:00,69.03,69.04,68.5,68.83,229925.0,60.1761,60.1849,59.7141,60.0018,229925.0
2020-06-08 09:30:00,70.69,71.24,69.59,70.65,135192.0,61.6232,62.1027,60.6643,61.5884,135192.0
2020-06-08 10:00:00,70.58,70.65,69.56,69.56,85557.0,61.5273,61.5884,60.6382,60.6382,85557.0
2020-06-08 10:30:00,69.57,70.14,69.28,70.06,49314.0,60.6469,61.1438,60.3941,61.074,49314.0
2020-06-08 11:00:00,70.02,70.49,69.95,70.17,37293.0,61.0392,61.4489,60.9781,61.1699,37293.0
2020-06-08 11:30:00,70.2,70.46,70.13,70.46,32248.0,61.1961,61.4227,61.1351,61.4227,32248.0
2020-06-08 12:00:00,70.42,70.81,70.34,70.42,58725.0,61.3879,61.7278,61.3181,61.3879,58725.0
2020-06-08 12:30:00,70.46,70.47,69.85,69.86,72136.0,61.4227,61.4315,60.891,60.8997,72136.0
2020-06-08 13:00:00,69.86,70.19,69.75,69.98,39109.0,60.8997,61.1874,60.8038,61.0043,39109.0
2020-06-08 13:30:00,69.98,70.37,69.89,70.37,39231.0,61.0043,61.3443,60.9258,61.3443,39231.0
2020-06-08 14:00:00,70.32,70.47,70.2,70.29,43275.0,61.3007,61.4315,61.1961,61.2745,43275.0
2020-06-08 14:30:00,70.28,70.33,70.17,70.28,34406.0,61.2658,61.3094,61.1699,61.2658,34406.0
2020-06-08 15:00:00,70.26,70.78,70.23,70.71,57027.0,61.2484,61.7017,61.2222,61.6407,57027.0
2020-06-08 15:30:00,70.7,71.47,70.61,71.45,226397.0,61.632,62.3032,61.5535,62.2858,226397.0
2020-06-09 09:30:00,69.71,70.38,68.84,69.1,95538.0,60.7689,61.353,60.0105,60.2372,95538.0
2020-06-09 10:00:00,69.08,69.09,68.68,68.98,74615.0,60.2197,60.2285,59.871,60.1326,74615.0
2020-06-09 10:30:00,69.0,69.06,68.2,68.72,62843.0,60.15,60.2023,59.4526,59.9059,62843.0
2020-06-09 11:00:00,68.69,68.81,68.42,68.62,43990.0,59.8798,59.9844,59.6444,59.8187,43990.0
2020-06-09 11:30:00,68.6,68.62,68.23,68.32,31321.0,59.8013,59.8187,59.4788,59.5572,31321.0
2020-06-09 12:00:00,68.31,68.38,68.04,68.25,33177.0,59.5485,59.6095,59.3131,59.4962,33177.0
2020-06-09 12:30:00,68.27,68.49,68.14,68.45,26756.0,59.5136,59.7054,59.4003,59.6705,26756.0
2020-06-09 13:00:00,68.48,69.15,68.43,69.11,40105.0,59.6967,60.2808,59.6531,60.2459,40105.0
2020-06-09 13:30:00,69.07,69.2,68.77,68.92,37313.0,60.211,60.3243,59.9495,60.0803,37313.0
2020-06-09 14:00:00,68.94,68.95,68.6,68.75,41629.0,60.0977,60.1064,59.8013,59.9321,41629.0
2020-06-09 14:30:00,68.72,69.18,68.68,69.18,38208.0,59.9059,60.3069,59.871,60.3069,38208.0
2020-06-09 15:00:00,69.19,69.48,68.93,69.44,48561.0,60.3156,60.5684,60.089,60.5336,48561.0
2020-06-09 15:30:00,69.45,69.45,68.64,68.78,109554.0,60.5423,60.5423,59.8362,59.9582,109554.0
2020-06-10 09:30:00,68.14,68.4,66.5,66.95,71195.0,59.4003,59.627,57.9706,58.3629,71195.0
2020-06-10 10:00:00,67.01,67.07,65.62,66.11,67552.0,58.4152,58.4675,57.2035,57.6307,67552.0
2020-06-10 10:30:00,66.07,66.69,65.84,66.09,154948.0,57.5958,58.1363,57.3953,57.6132,154948.0
2020-06-10 11:00:00,66.09,66.47,65.96,66.27,78504.0,57.6132,57.9445,57.4999,57.7701,78504.0
2020-06-10 11:30:00,66.26,67.1,66.15,66.88,158873.0,57.7614,58.4937,57.6655,58.3019,158873.0
2020-06-10 12:00:00,66.91,67.16,66.84,67.02,79940.0,58.3281,58.546,58.267,58.424,79940.0
2020-06-10 12:30:00,67.02,67.14,66.79,67.07,113864.0,58.424,58.5286,58.2235,58.4675,113864.0
2020-06-10 13:00:00,67.05,67.21,66.92,67.02,32129.0,58.4501,58.5896,58.3368,58.424,32129.0
2020-06-10 13:30:00,67.0,67.33,66.97,67.09,38016.0,58.4065,58.6942,58.3804,58.485,38016.0
2020-06-10 14:00:00,67.11,67.63,66.72,67.05,117472.0,58.5024,58.9557,58.1624,58.4501,117472.0
2020-06-10 14:30:00,67.05,67.08,65.89,65.92,71944.0,58.4501,58.4763,57.4389,57.465,71944.0
2020-06-10 15:00:00,65.92,66.01,65.34,66.01,70311.0,57.465,57.5435,56.9594,57.5435,70311.0
2020-06-10 15:30:00,66.05,66.14,65.19,65.19,169833.0,57.5784,57.6568,56.8287,56.8287,169833.0
2020-06-11 09:30:00,61.84,62.95,60.81,62.37,130427.0,53.9083,54.876,53.0105,54.3704,130427.0
2020-06-11 10:00:00,62.38,62.39,60.89,61.01,164785.0,54.3791,54.3878,53.0802,53.1848,164785.0
2020-06-11 10:30:00,61.01,61.12,60.24,60.37,90007.0,53.1848,53.2807,52.5136,52.6269,90007.0
2020-06-11 11:00:00,60.39,60.57,59.63,59.71,72259.0,52.6443,52.8012,51.9818,52.0515,72259.0
2020-06-11 11:30:00,59.73,59.93,59.42,59.72,49900.0,52.069,52.2433,51.7987,52.0603,49900.0
2020-06-11 12:00:00,59.72,59.72,58.84,58.89,48291.0,52.0603,52.0603,51.2931,51.3367,48291.0
2020-06-11 12:30:00,58.88,59.44,58.88,59.39,43824.0,51.328,51.8162,51.328,51.7726,43824.0
2020-06-11 13:00:00,59.35,59.82,59.27,59.28,32467.0,51.7377,52.1474,51.668,51.6767,32467.0
2020-06-11 13:30:00,59.3,59.49,58.86,59.33,40112.0,51.6941,51.8598,51.3106,51.7203,40112.0
2020-06-11 14:00:00,59.32,59.32,58.82,59.18,32671.0,51.7116,51.7116,51.2757,51.5895,32671.0
2020-06-11 14:30:00,59.2,59.28,58.55,58.66,45148.0,51.607,51.6767,51.0403,51.1362,45148.0
2020-06-11 15:00:00,58.61,58.87,58.4,58.52,61368.0,51.0926,51.3193,50.9096,51.0142,61368.0
2020-06-11 15:30:00,58.47,59.06,58.27,58.69,191969.0,50.9706,51.4849,50.7962,51.1624,191969.0
2020-06-12 09:30:00,61.06,62.19,60.85,61.02,85002.0,53.2284,54.2135,53.0453,53.1935,85002.0
2020-06-12 10:00:00,61.07,61.56,60.81,60.82,56486.0,53.2371,53.6643,53.0105,53.0192,56486.0
2020-06-12 10:30:00,60.85,60.92,59.84,59.86,46016.0,53.0453,53.1063,52.1649,52.1823,46016.0
2020-06-12 11:00:00,59.89,60.39,59.64,60.25,45588.0,52.2085,52.6443,51.9905,52.5223,45588.0
2020-06-12 11:30:00,60.17,61.15,60.01,61.15,34995.0,52.4525,53.3068,52.3131,53.3068,34995.0
2020-06-12 12:00:00,61.19,61.34,60.84,60.97,24590.0,53.3417,53.4725,53.0366,53.1499,24590.0
2020-06-12 12:30:00,60.9,60.96,60.51,60.8,34323.0,53.0889,53.1412,52.7489,53.0017,34323.0
2020-06-12 13:00:00,60.83,60.83,60.41,60.58,27547.0,53.0279,53.0279,52.6618,52.81,27547.0
2020-06-12 13:30:00,60.51,60.62,59.7,59.72,21732.0,52.7489,52.8448,52.0428,52.0603,21732.0
2020-06-12 14:00:00,59.65,60.56,59.62,60.36,31911.0,51.9992,52.7925,51.9731,52.6182,31911.0
2020-06-12 14:30:00,60.45,61.08,60.35,60.82,38310.0,52.6966,53.2458,52.6095,53.0192,38310.0
2020-06-12 15:00:00,60.84,61.12,60.17,60.31,42420.0,53.0366,53.2807,52.4525,52.5746,42420.0
2020-06-12 15:30:00,60.34,61.2,60.09,61.05,139499.0,52.6007,53.3504,52.3828,53.2197,139499.0
2020-06-15 09:30:00,59.24,60.75,58.62,60.37,99425.0,51.6418,52.9581,51.1013,52.6269,99425.0
2020-06-15 10:00:00,60.37,60.86,60.19,60.45,85879.0,52.6269,53.054,52.47,52.6966,85879.0
2020-06-15 10:30:00,60.43,61.16,60.31,60.87,107905.0,52.6792,53.3156,52.5746,53.0628,107905.0
2020-06-15 11:00:00,60.88,61.62,60.83,61.26,63631.0,53.0715,53.7166,53.0279,53.4027,63631.0
2020-06-15 11:30:00,61.27,61.44,60.86,61.11,44983.0,53.4115,53.5596,53.054,53.272,44983.0
2020-06-15 12:00:00,61.13,61.72,61.03,61.55,33466.0,53.2894,53.8037,53.2022,53.6555,33466.0
2020-06-15 12:30:00,61.55,62.17,61.42,62.14,39021.0,53.6555,54.196,53.5422,54.1699,39021.0
2020-06-15 13:00:00,62.19,62.45,61.82,61.83,43795.0,54.2135,54.4401,53.8909,53.8996,43795.0
2020-06-15 13:30:00,61.8,61.81,61.16,61.18,35682.0,53.8735,53.8822,53.3156,53.333,35682.0
2020-06-15 14:00:00,61.2,62.54,61.2,62.51,57652.0,53.3504,54.5186,53.3504,54.4924,57652.0
2020-06-15 14:30:00,62.51,62.59,61.9,61.91,41213.0,54.4924,54.5621,53.9606,53.9694,41213.0
2020-06-15 15:00:00,61.93,62.34,61.77,61.79,53780.0,53.9868,54.3442,53.8473,53.8648,53780.0
2020-06-15 15:30:00,61.82,61.97,61.07,61.94,143272.0,53.8909,54.0217,53.2371,53.9955,143272.0
2020-06-16 09:30:00,65.12,65.47,63.72,63.83,129273.0,57.3064,57.6144,56.0744,56.1712,129273.0
2020-06-16 10:00:00,63.88,64.53,63.63,64.51,61922.0,56.2152,56.7872,55.9952,56.7696,61922.0
2020-06-16 10:30:00,64.55,64.56,62.38,62.44,57208.0,56.8048,56.8136,54.8952,54.948,57208.0
2020-06-16 11:00:00,62.39,64.0,61.97,63.98,50004.0,54.904,56.3208,54.5344,56.3032,50004.0
2020-06-16 11:30:00,64.02,64.18,63.51,63.53,35989.0,56.3384,56.4792,55.8896,55.9072,35989.0
2020-06-16 12:00:00,63.61,63.82,63.16,63.8,30284.0,55.9776,56.1624,55.5816,56.1448,30284.0
2020-06-16 12:30:00,63.75,64.46,63.75,64.11,44448.0,56.1008,56.7256,56.1008,56.4176,44448.0
2020-06-16 13:00:00,64.08,64.46,64.02,64.26,24924.0,56.3912,56.7256,56.3384,56.5496,24924.0
2020-06-16 13:30:00,64.25,64.27,63.63,63.91,29883.0,56.5408,56.5584,55.9952,56.2416,29883.0
2020-06-16 14:00:00,63.94,64.52,63.78,63.91,68430.0,56.268,56.7784,56.1272,56.2416,68430.0
2020-06-16 14:30:00,63.98,64.34,63.59,63.81,33543.0,56.3032,56.62,55.96,56.1536,33543.0
2020-06-16 15:00:00,63.8,63.86,62.86,63.35,42202.0,56.1448,56.1976,55.3176,55.7488,42202.0
2020-06-16 15:30:00,63.31,63.58,62.8,63.21,148897.0,55.7136,55.9512,55.2648,55.6256,148897.0
2020-06-17 09:30:00,63.56,63.64,62.32,62.5,48555.0,55.9336,56.004,54.8424,55.0008,48555.0
2020-06-17 10:00:00,62.42,62.86,62.13,62.23,48235.0,54.9304,55.3176,54.6752,54.7632,48235.0
2020-06-17 10:30:00,62.16,62.45,61.94,62.06,34285.0,54.7016,54.9568,54.508,54.6136,34285.0
2020-06-17 11:00:00,62.04,62.19,61.8,61.95,50908.0,54.596,54.728,54.3848,54.5168,50908.0
2020-06-17 11:30:00,61.92,62.96,61.9,62.92,37625.0,54.4904,55.4056,54.4728,55.3704,37625.0
2020-06-17 12:00:00,62.93,63.11,62.74,62.87,26629.0,55.3792,55.5376,55.212,55.3264,26629.0
2020-06-17 12:30:00,62.87,63.11,62.59,62.73,19089.0,55.3264,55.5376,55.08,55.2032,19089.0
2020-06-17 13:00:00,62.79,62.85,62.59,62.79,15612.0,55.256,55.3088,55.08,55.256,15612.0
2020-06-17 13:30:00,62.81,63.04,62.73,62.96,27124.0,55.2736,55.476,55.2032,55.4056,27124.0
2020-06-17 14:00:00,63.0,63.0,62.61,62.62,32409.0,55.4408,55.4408,55.0976,55.1064,32409.0
2020-06-17 14:30:00,62.65,62.91,62.36,62.53,31679.0,55.1328,55.3616,54.8776,55.0272,31679.0
2020-06-17 15:00:00,62.52,62.52,62.19,62.42,28769.0,55.0184,55.0184,54.728,54.9304,28769.0
2020-06-17 15:30:00,62.37,62.4,61.92,62.05,94275.0,54.8864,54.9128,54.4904,54.6048,94275.0
2020-06-18 09:30:00,61.44,64.51,61.4,62.93,50430.0,54.068,56.7696,54.0328,55.3792,50430.0
2020-06-18 10:00:00,62.95,63.97,62.86,63.61,60564.0,55.3968,56.2944,55.3176,55.9776,60564.0
2020-06-18 10:30:00,63.64,64.03,63.02,64.03,62019.0,56.004,56.3472,55.4584,56.3472,62019.0
2020-06-18 11:00:00,64.0,64.01,63.4,63.53,55248.0,56.3208,56.3296,55.7928,55.9072,55248.0
2020-06-18 11:30:00,63.57,63.74,63.09,63.12,27543.0,55.9424,56.092,55.52,55.5464,27543.0
2020-06-18 12:00:00,63.13,63.54,62.98,63.4,29038.0,55.5552,55.916,55.4232,55.7928,29038.0
2020-06-18 12:30:00,63.35,63.39,63.08,63.3,20218.0,55.7488,55.784,55.5112,55.7048,20218.0
2020-06-18 13:00:00,63.32,63.52,63.28,63.45,28543.0,55.7224,55.8984,55.6872,55.8368,28543.0
2020-06-18 13:30:00,63.43,63.58,63.36,63.56,24527.0,55.8192,55.9512,55.7576,55.9336,24527.0
2020-06-18 14:00:00,63.54,63.58,63.15,63.45,28046.0,55.916,55.9512,55.5728,55.8368,28046.0
2020-06-18 14:30:00,63.46,63.55,63.3,63.33,34505.0,55.8456,55.9248,55.7048,55.7312,34505.0
2020-06-18 15:00:00,63.33,63.33,63.11,63.31,40809.0,55.7312,55.7312,55.5376,55.7136,40809.0
2020-06-18 15:30:00,63.33,63.42,63.03,63.12,118503.0,55.7312,55.8104,55.4672,55.5464,118503.0
2020-06-19 09:30:00,64.47,64.48,63.0,64.05,140872.0,56.7344,56.7432,55.4408,56.3648,140872.0
2020-06-19 10:00:00,64.11,64.49,63.61,63.66,31499.0,56.4176,56.752,55.9776,56.0216,31499.0
2020-06-19 10:30:00,63.65,63.79,63.16,63.3,38041.0,56.0128,56.136,55.5816,55.7048,38041.0
2020-06-19 11:00:00,63.3,63.65,63.19,63.59,40554.0,55.7048,56.0128,55.608,55.96,40554.0
2020-06-19 11:30:00,63.59,63.62,63.16,63.16,37866.0,55.96,55.9864,55.5816,55.5816,37866.0
2020-06-19 12:00:00,63.15,63.17,61.86,62.34,80341.0,55.5728,55.5904,54.4376,54.86,80341.0
2020-06-19 12:30:00,62.38,62.77,62.1,62.69,52918.0,54.8952,55.2384,54.6488,55.168,52918.0
2020-06-19 13:00:00,62.73,62.84,62.14,62.26,40744.0,55.2032,55.3,54.684,54.7896,40744.0
2020-06-19 13:30:00,62.23,62.42,62.01,62.12,57176.0,54.7632,54.9304,54.5696,54.6664,57176.0
2020-06-19 14:00:00,62.13,62.51,62.01,62.31,70670.0,54.6752,55.0096,54.5696,54.8336,70670.0
2020-06-19 14:30:00,62.32,63.21,62.21,63.08,70231.0,54.8424,55.6256,54.7456,55.5112,70231.0
2020-06-19 15:00:00,63.06,63.43,62.92,63.21,83247.0,55.4936,55.8192,55.3704,55.6256,83247.0
2020-06-19 15:30:00,63.23,64.16,62.32,62.92,576087.0,55.6432,56.4616,54.8424,55.3704,576087.0
2020-06-22 09:30:00,62.34,62.65,60.99,62.19,47767.0,54.86,55.1328,53.672,54.728,47767.0
2020-06-22 10:00:00,62.17,62.79,62.08,62.65,38815.0,54.7104,55.256,54.6312,55.1328,38815.0
2020-06-22 10:30:00,62.61,62.63,61.97,61.98,28412.0,55.0976,55.1152,54.5344,54.5432,28412.0
2020-06-22 11:00:00,61.95,62.1,61.71,62.0,26533.0,54.5168,54.6488,54.3056,54.5608,26533.0
2020-06-22 11:30:00,62.03,62.05,61.5,61.68,23882.0,54.5872,54.6048,54.1208,54.2792,23882.0
2020-06-22 12:00:00,61.71,62.17,61.71,61.94,24457.0,54.3056,54.7104,54.3056,54.508,24457.0
2020-06-22 12:30:00,61.98,62.44,61.92,62.38,33954.0,54.5432,54.948,54.4904,54.8952,33954.0
2020-06-22 13:00:00,62.39,62.56,62.13,62.13,20907.0,54.904,55.0536,54.6752,54.6752,20907.0
2020-06-22 13:30:00,62.14,62.29,61.99,62.13,20531.0,54.684,54.816,54.552,54.6752,20531.0
2020-06-22 14:00:00,62.13,62.21,61.93,62.06,26748.0,54.6752,54.7456,54.4992,54.6136,26748.0
2020-06-22 14:30:00,62.07,62.43,62.01,62.37,33409.0,54.6224,54.9392,54.5696,54.8864,33409.0
2020-06-22 15:00:00,62.36,62.4,61.93,62.07,38443.0,54.8776,54.9128,54.4992,54.6224,38443.0
2020-06-22 15:30:00,62.12,63.0,61.95,62.85,334526.0,54.6664,55.4408,54.5168,55.3088,334526.0
2020-06-23 09:30:00,63.38,64.37,63.12,63.93,45720.0,55.7752,56.6464,55.5464,56.2592,45720.0
2020-06-23 10:00:00,63.85,64.07,63.64,63.78,62738.0,56.1888,56.3824,56.004,56.1272,62738.0
2020-06-23 10:30:00,63.79,63.82,63.27,63.61,53276.0,56.136,56.1624,55.6784,55.9776,53276.0
2020-06-23 11:00:00,63.6,64.04,63.45,63.83,34806.0,55.9688,56.356,55.8368,56.1712,34806.0
2020-06-23 11:30:00,63.82,63.92,63.43,63.69,39095.0,56.1624,56.2504,55.8192,56.048,39095.0
2020-06-23 12:00:00,63.69,63.98,63.69,63.76,33875.0,56.048,56.3032,56.048,56.1096,33875.0
2020-06-23 12:30:00,63.82,63.87,63.56,63.75,52360.0,56.1624,56.2064,55.9336,56.1008,52360.0
2020-06-23 13:00:00,63.75,63.86,63.51,63.79,33670.0,56.1008,56.1976,55.8896,56.136,33670.0
2020-06-23 13:30:00,63.77,64.03,63.73,63.98,35147.0,56.1184,56.3472,56.0832,56.3032,35147.0
2020-06-23 14:00:00,63.97,64.2,63.81,64.18,43406.0,56.2944,56.4968,56.1536,56.4792,43406.0
2020-06-23 14:30:00,64.18,64.2,63.87,64.06,64934.0,56.4792,56.4968,56.2064,56.3736,64934.0
2020-06-23 15:00:00,64.01,64.07,63.76,63.88,48777.0,56.3296,56.3824,56.1096,56.2152,48777.0
2020-06-23 15:30:00,63.9,64.18,63.72,63.8,168810.0,56.2328,56.4792,56.0744,56.1448,168810.0
2020-06-24 09:30:00,62.95,63.0,61.79,62.05,82450.0,55.3968,55.4408,54.376,54.6048,82450.0
2020-06-24 10:00:00,62.13,62.46,61.99,62.16,46643.0,54.6752,54.9656,54.552,54.7016,46643.0
2020-06-24 10:30:00,62.18,62.37,61.83,62.08,44652.0,54.7192,54.8864,54.4112,54.6312,44652.0
2020-06-24 11:00:00,62.05,62.23,61.5,61.74,107422.0,54.6048,54.7632,54.1208,54.332,107422.0
2020-06-24 11:30:00,61.72,61.8,60.61,61.0,99928.0,54.3144,54.3848,53.3376,53.6808,99928.0
2020-06-24 12:00:00,60.94,61.77,60.87,61.56,82054.0,53.628,54.3584,53.5664,54.1736,82054.0
2020-06-24 12:30:00,61.56,62.37,61.5,62.3,61435.0,54.1736,54.8864,54.1208,54.8248,61435.0
2020-06-24 13:00:00,62.3,62.34,61.66,61.7,87282.0,54.8248,54.86,54.2616,54.2968,87282.0
2020-06-24 13:30:00,61.7,62.07,61.4,62.05,75560.0,54.2968,54.6224,54.0328,54.6048,75560.0
2020-06-24 14:00:00,62.09,62.43,61.93,62.24,42091.0,54.64,54.9392,54.4992,54.772,42091.0
2020-06-24 14:30:00,62.26,62.35,61.89,62.05,41379.0,54.7896,54.8688,54.464,54.6048,41379.0
2020-06-24 15:00:00,62.1,62.64,62.1,62.15,45894.0,54.6488,55.124,54.6488,54.6928,45894.0
2020-06-24 15:30:00,62.19,62.61,61.95,62.0,198373.0,54.728,55.0976,54.5168,54.5608,198373.0
2020-06-25 09:30:00,61.45,62.39,61.17,62.09,57408.0,54.0768,54.904,53.8304,54.64,57408.0
2020-06-25 10:00:00,62.12,63.3,62.08,63.3,64579.0,54.6664,55.7048,54.6312,55.7048,64579.0
2020-06-25 10:30:00,63.28,63.29,62.28,62.54,44854.0,55.6872,55.696,54.8072,55.036,44854.0
2020-06-25 11:00:00,62.46,62.84,62.14,62.68,32031.0,54.9656,55.3,54.684,55.1592,32031.0
2020-06-25 11:30:00,62.71,62.72,62.25,62.51,55279.0,55.1856,55.1944,54.7808,55.0096,55279.0
2020-06-25 12:00:00,62.53,62.82,62.39,62.72,55595.0,55.0272,55.2824,54.904,55.1944,55595.0
2020-06-25 12:30:00,62.77,63.2,62.73,63.01,29102.0,55.2384,55.6168,55.2032,55.4496,29102.0
2020-06-25 13:00:00,62.96,63.08,62.88,62.97,23606.0,55.4056,55.5112,55.3352,55.4144,23606.0
2020-06-25 13:30:00,62.97,63.04,62.71,62.72,26053.0,55.4144,55.476,55.1856,55.1944,26053.0
2020-06-25 14:00:00,62.76,63.07,62.67,62.99,29505.0,55.2296,55.5024,55.1504,55.432,29505.0
2020-06-25 14:30:00,63.0,63.18,62.91,63.05,24455.0,55.4408,55.5992,55.3616,55.4848,24455.0
2020-06-25 15:00:00,63.03,63.78,62.99,63.64,68850.0,55.4672,56.1272,55.432,56.004,68850.0
2020-06-25 15:30:00,63.62,63.85,63.42,63.8,167679.0,55.9864,56.1888,55.8104,56.1448,167679.0
2020-06-26 09:30:00,62.66,63.41,62.33,63.35,26697.0,55.1416,55.8016,54.8512,55.7488,26697.0
2020-06-26 10:00:00,63.29,63.33,62.26,62.32,25330.0,55.696,55.7312,54.7896,54.8424,25330.0
2020-06-26 10:30:00,62.36,62.47,61.91,62.36,42309.0,54.8776,54.9744,54.4816,54.8776,42309.0
2020-06-26 11:00:00,62.39,62.68,61.87,61.98,40817.0,54.904,55.1592,54.4464,54.5432,40817.0
2020-06-26 11:30:00,62.01,62.14,61.73,62.01,37214.0,54.5696,54.684,54.3232,54.5696,37214.0
2020-06-26 12:00:00,62.06,62.18,61.72,62.12,41311.0,54.6136,54.7192,54.3144,54.6664,41311.0
2020-06-26 12:30:00,62.11,62.29,62.01,62.25,60933.0,54.6576,54.816,54.5696,54.7808,60933.0
2020-06-26 13:00:00,62.21,62.36,62.07,62.15,62295.0,54.7456,54.8776,54.6224,54.6928,62295.0
2020-06-26 13:30:00,62.14,62.32,62.09,62.2,52896.0,54.684,54.8424,54.64,54.7368,52896.0
2020-06-26 14:00:00,62.2,62.27,61.7,61.78,47161.0,54.7368,54.7984,54.2968,54.3672,47161.0
2020-06-26 14:30:00,61.78,61.95,61.65,61.89,78040.0,54.3672,54.5168,54.2528,54.464,78040.0
2020-06-26 15:00:00,61.9,62.12,61.87,62.05,67530.0,54.4728,54.6664,54.4464,54.6048,67530.0
2020-06-26 15:30:00,62.02,62.23,61.72,62.01,257455.0,54.5784,54.7632,54.3144,54.5696,257455.0
2020-06-29 09:30:00,63.03,63.24,62.0,62.81,25190.0,55.4672,55.652,54.5608,55.2736,25190.0
2020-06-29 10:00:00,62.86,63.27,62.63,62.8,37646.0,55.3176,55.6784,55.1152,55.2648,37646.0
2020-06-29 10:30:00,62.82,63.29,62.8,63.02,39518.0,55.2824,55.696,55.2648,55.4584,39518.0
2020-06-29 11:00:00,63.05,63.19,62.64,63.0,25970.0,55.4848,55.608,55.124,55.4408,25970.0
2020-06-29 11:30:00,62.97,63.31,62.91,62.94,19337.0,55.4144,55.7136,55.3616,55.388,19337.0
2020-06-29 12:00:00,62.96,63.53,62.94,63.5,27682.0,55.4056,55.9072,55.388,55.8808,27682.0
2020-06-29 12:30:00,63.5,63.62,63.32,63.44,24165.0,55.8808,55.9864,55.7224,55.828,24165.0
2020-06-29 13:00:00,63.45,63.71,63.2,63.69,31782.0,55.8368,56.0656,55.6168,56.048,31782.0
2020-06-29 13:30:00,63.7,63.86,63.24,63.3,34475.0,56.0568,56.1976,55.652,55.7048,34475.0
2020-06-29 14:00:00,63.37,63.48,63.06,63.11,29473.0,55.7664,55.8632,55.4936,55.5376,29473.0
2020-06-29 14:30:00,63.12,63.31,63.1,63.27,46544.0,55.5464,55.7136,55.5288,55.6784,46544.0
2020-06-29 15:00:00,63.27,63.45,63.13,63.36,62411.0,55.6784,55.8368,55.5552,55.7576,62411.0
2020-06-29 15:30:00,63.39,63.76,63.08,63.76,136987.0,55.784,56.1096,55.5112,56.1096,136987.0
2020-06-30 09:30:00,62.96,64.18,62.96,63.65,45797.0,55.4056,56.4792,55.4056,56.0128,45797.0
2020-06-30 10:00:00,63.64,63.91,63.42,63.82,27494.0,56.004,56.2416,55.8104,56.1624,27494.0
2020-06-30 10:30:00,63.87,64.26,63.62,64.08,19268.0,56.2064,56.5496,55.9864,56.3912,19268.0
2020-06-30 11:00:00,64.03,64.27,63.94,64.2,27683.0,56.3472,56.5584,56.268,56.4968,27683.0
2020-06-30 11:30:00,64.2,64.23,63.94,64.08,21264.0,56.4968,56.5232,56.268,56.3912,21264.0
2020-06-30 12:00:00,64.09,64.39,64.04,64.21,24425.0,56.4,56.664,56.356,56.5056,24425.0
2020-06-30 12:30:00,64.17,64.37,64.03,64.03,36589.0,56.4704,56.6464,56.3472,56.3472,36589.0
2020-06-30 13:00:00,64.01,64.1,63.6,63.74,30336.0,56.3296,56.4088,55.9688,56.092,30336.0
2020-06-30 13:30:00,63.7,63.78,63.4,63.75,59000.0,56.0568,56.1272,55.7928,56.1008,59000.0
2020-06-30 14:00:00,63.75,63.89,63.7,63.85,46404.0,56.1008,56.224,56.0568,56.1888,46404.0
2020-06-30 14:30:00,63.84,63.88,63.68,63.72,53952.0,56.18,56.2152,56.0392,56.0744,53952.0
2020-06-30 15:00:00,63.71,63.84,63.35,63.66,72368.0,56.0656,56.18,55.7488,56.0216,72368.0
2020-06-30 15:30:00,63.61,64.18,63.58,63.99,239128.0,55.9776,56.4792,55.9512,56.312,239128.0
2020-07-01 09:30:00,63.98,64.39,63.41,64.03,57348.0,56.3032,56.664,55.8016,56.3472,57348.0
2020-07-01 10:00:00,64.05,64.51,64.03,64.14,35342.0,56.3648,56.7696,56.3472,56.444,35342.0
2020-07-01 10:30:00,64.16,64.25,63.44,63.71,31426.0,56.4616,56.5408,55.828,56.0656,31426.0
2020-07-01 11:00:00,63.77,63.84,63.07,63.18,93201.0,56.1184,56.18,55.5024,55.5992,93201.0
2020-07-01 11:30:00,63.26,63.68,63.2,63.59,33301.0,55.6696,56.0392,55.6168,55.96,33301.0
2020-07-01 12:00:00,63.62,64.14,63.55,64.08,17495.0,55.9864,56.444,55.9248,56.3912,17495.0
2020-07-01 12:30:00,64.05,64.11,63.71,63.75,20509.0,56.3648,56.4176,56.0656,56.1008,20509.0
2020-07-01 13:00:00,63.73,63.96,63.65,63.93,16695.0,56.0832,56.2856,56.0128,56.2592,16695.0
2020-07-01 13:30:00,63.87,63.9,63.59,63.77,29614.0,56.2064,56.2328,55.96,56.1184,29614.0
2020-07-01 14:00:00,63.76,63.99,63.75,63.85,19256.0,56.1096,56.312,56.1008,56.1888,19256.0
2020-07-01 14:30:00,63.85,63.95,63.75,63.94,41608.0,56.1888,56.2768,56.1008,56.268,41608.0
2020-07-01 15:00:00,63.94,64.3,63.89,64.3,90862.0,56.268,56.5848,56.224,56.5848,90862.0
2020-07-01 15:30:00,64.28,64.49,63.99,64.13,171438.0,56.5672,56.752,56.312,56.4352,171438.0
2020-07-02 09:30:00,65.41,66.67,65.4,66.37,64217.0,57.5616,58.6704,57.5528,58.4064,64217.0
2020-07-02 10:00:00,66.41,66.81,65.42,65.52,45837.0,58.4416,58.7936,57.5704,57.6584,45837.0
2020-07-02 10:30:00,65.45,65.75,64.76,64.76,43189.0,57.5968,57.8608,56.9896,56.9896,43189.0
2020-07-02 11:00:00,64.73,64.87,64.34,64.8,22275.0,56.9632,57.0864,56.62,57.0248,22275.0
2020-07-02 11:30:00,64.79,64.95,64.63,64.7,20139.0,57.016,57.1568,56.8752,56.9368,20139.0
2020-07-02 12:00:00,64.68,64.96,64.54,64.92,58472.0,56.9192,57.1656,56.796,57.1304,58472.0
2020-07-02 12:30:00,64.93,65.04,64.81,64.89,49813.0,57.1392,57.236,57.0336,57.104,49813.0
2020-07-02 13:00:00,64.9,64.9,64.7,64.77,70175.0,57.1128,57.1128,56.9368,56.9984,70175.0
2020-07-02 13:30:00,64.76,65.31,64.74,65.13,46822.0,56.9896,57.4736,56.972,57.3152,46822.0
2020-07-02 14:00:00,65.12,65.24,64.98,65.2,68917.0,57.3064,57.412,57.1832,57.3768,68917.0
2020-07-02 14:30:00,65.21,65.44,65.18,65.35,56276.0,57.3856,57.588,57.3592,57.5088,56276.0
2020-07-02 15:00:00,65.34,65.34,65.12,65.19,84490.0,57.5,57.5,57.3064,57.368,84490.0
2020-07-02 15:30:00,65.18,65.21,64.76,64.86,309968.0,57.3592,57.3856,56.9896,57.0776,309968.0
2020-07-06 09:30:00,66.38,67.7,66.17,67.6,107103.0,58.4152,59.5768,58.2304,59.4888,107103.0
2020-07-06 10:00:00,67.62,67.89,66.99,67.09,139698.0,59.5064,59.744,58.952,59.04,139698.0
2020-07-06 10:30:00,67.09,67.63,67.01,67.45,48476.0,59.04,59.5152,58.9696,59.3568,48476.0
2020-07-06 11:00:00,67.44,67.46,67.01,67.15,45212.0,59.348,59.3656,58.9696,59.0928,45212.0
2020-07-06 11:30:00,67.15,67.53,67.0,67.52,62454.0,59.0928,59.4272,58.9608,59.4184,62454.0
2020-07-06 12:00:00,67.48,67.91,67.46,67.87,80602.0,59.3832,59.7616,59.3656,59.7264,80602.0
2020-07-06 12:30:00,67.87,67.91,67.44,67.59,74285.0,59.7264,59.7616,59.348,59.48,74285.0
2020-07-06 13:00:00,67.62,67.91,67.57,67.83,79850.0,59.5064,59.7616,59.4624,59.6912,79850.0
2020-07-06 13:30:00,67.84,68.16,67.67,68.05,78250.0,59.7,59.9816,59.5504,59.8848,78250.0
2020-07-06 14:00:00,68.06,68.22,67.89,68.11,94539.0,59.8936,60.0344,59.744,59.9376,94539.0
2020-07-06 14:30:00,68.12,68.15,67.66,67.73,90149.0,59.9464,59.9728,59.5416,59.6032,90149.0
2020-07-06 15:00:00,67.71,68.32,67.7,68.06,91581.0,59.5856,60.1224,59.5768,59.8936,91581.0
2020-07-06 15:30:00,68.06,68.48,67.91,68.05,299471.0,59.8936,60.2633,59.7616,59.8848,299471.0
2020-07-07 09:30:00,67.53,68.87,66.98,68.77,168106.0,59.4272,60.6065,58.9432,60.5185,168106.0
2020-07-07 10:00:00,68.77,69.26,68.59,68.9,146205.0,60.5185,60.9497,60.3601,60.6329,146205.0
2020-07-07 10:30:00,68.85,69.32,68.63,69.32,97641.0,60.5889,61.0025,60.3953,61.0025,97641.0
2020-07-07 11:00:00,69.31,69.43,68.58,68.64,119529.0,60.9937,61.0993,60.3513,60.4041,119529.0
2020-07-07 11:30:00,68.67,68.67,67.89,67.95,86608.0,60.4305,60.4305,59.744,59.7968,86608.0
2020-07-07 12:00:00,67.96,68.64,67.9,68.6,54375.0,59.8056,60.4041,59.7528,60.3689,54375.0
2020-07-07 12:30:00,68.57,68.57,68.19,68.51,61070.0,60.3425,60.3425,60.008,60.2897,61070.0
2020-07-07 13:00:00,68.52,68.88,68.21,68.46,81713.0,60.2985,60.6153,60.0256,60.2457,81713.0
2020-07-07 13:30:00,68.44,68.74,68.26,68.73,61234.0,60.2281,60.4921,60.0696,60.4833,61234.0
2020-07-07 14:00:00,68.75,69.27,68.74,69.14,92386.0,60.5009,60.9585,60.4921,60.8441,92386.0
2020-07-07 14:30:00,69.13,69.13,68.55,68.59,88263.0,60.8353,60.8353,60.3249,60.3601,88263.0
2020-07-07 15:00:00,68.6,68.63,68.25,68.49,86128.0,60.3689,60.3953,60.0608,60.2721,86128.0
2020-07-07 15:30:00,68.5,68.52,67.91,68.29,245245.0,60.2809,60.2985,59.7616,60.096,245245.0
2020-07-08 09:30:00,68.0,69.12,67.88,68.96,39334.0,59.8408,60.8265,59.7352,60.6857,39334.0
2020-07-08 10:00:00,69.02,69.18,68.24,68.25,38316.0,60.7385,60.8793,60.052,60.0608,38316.0
2020-07-08 10:30:00,68.38,69.05,68.26,68.42,38927.0,60.1753,60.7649,60.0696,60.2105,38927.0
2020-07-08 11:00:00,68.36,68.72,68.24,68.69,27038.0,60.1577,60.4745,60.052,60.4481,27038.0
2020-07-08 11:30:00,68.68,68.87,68.59,68.71,26491.0,60.4393,60.6065,60.3601,60.4657,26491.0
2020-07-08 12:00:00,68.72,68.75,68.41,68.68,29181.0,60.4745,60.5009,60.2017,60.4393,29181.0
2020-07-08 12:30:00,68.7,68.7,67.95,67.97,48651.0,60.4569,60.4569,59.7968,59.8144,48651.0
2020-07-08 13:00:00,67.97,68.09,67.76,68.08,43750.0,59.8144,59.92,59.6296,59.9112,43750.0
2020-07-08 13:30:00,68.07,68.5,68.0,68.4,31612.0,59.9024,60.2809,59.8408,60.1929,31612.0
2020-07-08 14:00:00,68.42,68.81,68.38,68.43,34640.0,60.2105,60.5537,60.1753,60.2193,34640.0
2020-07-08 14:30:00,68.43,68.43,68.0,68.22,53488.0,60.2193,60.2193,59.8408,60.0344,53488.0
2020-07-08 15:00:00,68.25,69.19,68.24,69.11,60239.0,60.0608,60.8881,60.052,60.8177,60239.0
2020-07-08 15:30:00,69.16,69.21,68.92,69.2,146271.0,60.8617,60.9057,60.6505,60.8969,146271.0
2020-07-09 09:30:00,68.97,69.08,67.27,67.95,70882.0,60.6945,60.7913,59.1984,59.7968,70882.0
2020-07-09 10:00:00,67.97,68.32,67.23,67.4,54043.0,59.8144,60.1224,59.1632,59.3128,54043.0
2020-07-09 10:30:00,67.44,67.57,66.2,66.31,42265.0,59.348,59.4624,58.2568,58.3536,42265.0
2020-07-09 11:00:00,66.23,66.97,65.98,66.97,63834.0,58.2832,58.9344,58.0632,58.9344,63834.0
2020-07-09 11:30:00,66.93,66.99,66.51,66.93,90975.0,58.8992,58.952,58.5296,58.8992,90975.0
2020-07-09 12:00:00,66.99,67.73,66.95,67.37,73587.0,58.952,59.6032,58.9168,59.2864,73587.0
2020-07-09 12:30:00,67.33,67.43,66.78,66.95,42141.0,59.2512,59.3392,58.7672,58.9168,42141.0
2020-07-09 13:00:00,66.9,67.34,66.83,67.29,34380.0,58.8728,59.26,58.8112,59.216,34380.0
2020-07-09 13:30:00,67.29,67.46,67.24,67.27,19467.0,59.216,59.3656,59.172,59.1984,19467.0
2020-07-09 14:00:00,67.23,67.62,67.12,67.41,27590.0,59.1632,59.5064,59.0664,59.3216,27590.0
2020-07-09 14:30:00,67.44,67.44,67.06,67.35,44747.0,59.348,59.348,59.0136,59.2688,44747.0
2020-07-09 15:00:00,67.38,67.66,67.35,67.45,50866.0,59.2952,59.5416,59.2688,59.3568,50866.0
2020-07-09 15:30:00,67.41,67.6,67.14,67.3,199734.0,59.3216,59.4888,59.084,59.2248,199734.0
2020-07-10 09:30:00,67.48,68.85,67.18,68.15,43349.0,59.3832,60.5889,59.1192,59.9728,43349.0
2020-07-10 10:00:00,68.15,68.66,67.78,68.47,50134.0,59.9728,60.4217,59.6472,60.2545,50134.0
2020-07-10 10:30:00,68.46,69.06,68.46,68.66,73738.0,60.2457,60.7737,60.2457,60.4217,73738.0
2020-07-10 11:00:00,68.7,69.24,68.53,69.21,56539.0,60.4569,60.9321,60.3073,60.9057,56539.0
2020-07-10 11:30:00,69.21,69.39,68.98,69.33,39768.0,60.9057,61.0641,60.7033,61.0113,39768.0
2020-07-10 12:00:00,69.32,69.7,69.28,69.39,33852.0,61.0025,61.3369,60.9673,61.0641,33852.0
2020-07-10 12:30:00,69.44,69.72,69.43,69.51,46731.0,61.1081,61.3545,61.0993,61.1697,46731.0
2020-07-10 13:00:00,69.46,69.53,69.19,69.53,28001.0,61.1257,61.1873,60.8881,61.1873,28001.0
2020-07-10 13:30:00,69.55,70.07,69.53,70.01,37126.0,61.2049,61.6625,61.1873,61.6097,37126.0
2020-07-10 14:00:00,70.0,70.05,69.82,69.99,34498.0,61.6009,61.6449,61.4425,61.5921,34498.0
2020-07-10 14:30:00,70.01,70.29,69.95,69.99,38976.0,61.6097,61.8561,61.5569,61.5921,38976.0
2020-07-10 15:00:00,69.92,70.3,69.8,70.24,36933.0,61.5305,61.8649,61.4249,61.8121,36933.0
2020-07-10 15:30:00,70.24,70.61,70.09,70.51,183892.0,61.8121,62.1377,61.6801,62.0497,183892.0
2020-07-13 09:30:00,71.07,71.48,69.8,70.11,68180.0,62.5425,62.9033,61.4249,61.6977,68180.0
2020-07-13 10:00:00,70.12,70.98,70.08,70.9,38009.0,61.7065,62.4633,61.6713,62.3929,38009.0
2020-07-13 10:30:00,70.93,71.03,70.44,70.92,42933.0,62.4193,62.5073,61.9881,62.4105,42933.0
2020-07-13 11:00:00,70.89,71.39,70.73,71.01,58477.0,62.3841,62.8241,62.2433,62.4897,58477.0
2020-07-13 11:30:00,71.03,71.09,70.66,70.79,51432.0,62.5073,62.5601,62.1817,62.2961,51432.0
2020-07-13 12:00:00,70.79,70.99,70.52,70.65,43317.0,62.2961,62.4721,62.0585,62.1729,43317.0
2020-07-13 12:30:00,70.67,71.15,70.67,71.02,76741.0,62.1905,62.6129,62.1905,62.4985,76741.0
2020-07-13 13:00:00,71.07,71.32,70.83,71.07,45509.0,62.5425,62.7625,62.3313,62.5425,45509.0
2020-07-13 13:30:00,71.09,71.48,71.08,71.25,46973.0,62.5601,62.9033,62.5513,62.7009,46973.0
2020-07-13 14:00:00,71.24,71.39,71.02,71.3,57005.0,62.6921,62.8241,62.4985,62.7449,57005.0
2020-07-13 14:30:00,71.28,71.35,70.76,71.13,59995.0,62.7273,62.7889,62.2697,62.5953,59995.0
2020-07-13 15:00:00,71.13,71.13,70.64,70.66,77097.0,62.5953,62.5953,62.1641,62.1817,77097.0
2020-07-13 15:30:00,70.68,70.71,69.92,70.03,225924.0,62.1993,62.2257,61.5305,61.6273,225924.0
2020-07-14 09:30:00,70.26,71.38,69.74,71.08,59796.0,61.8297,62.8153,61.3721,62.5513,59796.0
2020-07-14 10:00:00,71.14,72.06,71.08,71.83,105413.0,62.6041,63.4137,62.5513,63.2113,105413.0
2020-07-14 10:30:00,71.88,72.2,71.45,71.79,71171.0,63.2553,63.5369,62.8769,63.1761,71171.0
2020-07-14 11:00:00,71.86,72.17,71.7,71.7,37212.0,63.2377,63.5105,63.0969,63.0969,37212.0
2020-07-14 11:30:00,71.67,72.12,71.67,72.05,46055.0,63.0705,63.4665,63.0705,63.4049,46055.0
2020-07-14 12:00:00,72.04,72.14,71.83,71.9,50632.0,63.3961,63.4841,63.2113,63.2729,50632.0
2020-07-14 12:30:00,71.93,72.2,71.87,72.06,41655.0,63.2993,63.5369,63.2465,63.4137,41655.0
2020-07-14 13:00:00,72.06,72.27,72.06,72.14,39109.0,63.4137,63.5985,63.4137,63.4841,39109.0
2020-07-14 13:30:00,72.12,72.53,71.97,72.25,97299.0,63.4665,63.8273,63.3345,63.5809,97299.0
2020-07-14 14:00:00,72.3,72.58,72.18,72.34,54981.0,63.6249,63.8713,63.5193,63.6601,54981.0
2020-07-14 14:30:00,72.36,72.38,71.83,72.01,87743.0,63.6777,63.6953,63.2113,63.3697,87743.0
2020-07-14 15:00:00,72.0,72.22,71.86,72.19,65866.0,63.3609,63.5545,63.2377,63.5281,65866.0
2020-07-14 15:30:00,72.18,72.79,72.17,72.74,207896.0,63.5193,64.0561,63.5105,64.0121,207896.0
2020-07-15 09:30:00,73.62,74.64,72.24,72.66,120683.0,64.7865,65.6841,63.5721,63.9417,120683.0
2020-07-15 10:00:00,72.64,72.92,72.02,72.83,65938.0,63.9241,64.1705,63.3785,64.0913,65938.0
2020-07-15 10:30:00,72.93,73.08,72.41,72.7,69871.0,64.1793,64.3113,63.7217,63.9769,69871.0
2020-07-15 11:00:00,72.71,72.84,72.15,72.43,59242.0,63.9857,64.1001,63.4929,63.7393,59242.0
2020-07-15 11:30:00,72.44,72.64,72.28,72.31,38703.0,63.7481,63.9241,63.6073,63.6337,38703.0
2020-07-15 12:00:00,72.25,72.71,72.12,72.71,39140.0,63.5809,63.9857,63.4665,63.9857,39140.0
2020-07-15 12:30:00,72.69,73.07,72.48,73.07,31371.0,63.9681,64.3025,63.7833,64.3025,31371.0
2020-07-15 13:00:00,73.08,73.46,73.04,73.33,43565.0,64.3113,64.6457,64.2761,64.5313,43565.0
2020-07-15 13:30:00,73.31,73.47,73.12,73.37,34734.0,64.5137,64.6545,64.3465,64.5665,34734.0
2020-07-15 14:00:00,73.32,73.41,73.04,73.13,48262.0,64.5225,64.6017,64.2761,64.3553,48262.0
2020-07-15 14:30:00,73.14,73.53,73.14,73.2,33362.0,64.3641,64.7073,64.3641,64.4169,33362.0
2020-07-15 15:00:00,73.18,73.29,73.02,73.29,51447.0,64.3993,64.4961,64.2585,64.4961,51447.0
2020-07-15 15:30:00,73.3,73.79,73.3,73.52,155097.0,64.5049,64.9361,64.5049,64.6985,155097.0
2020-07-16 09:30:00,73.07,74.2,72.82,73.72,47628.0,64.3025,65.2969,64.0825,64.8745,47628.0
2020-07-16 10:00:00,73.64,74.69,73.52,74.58,51514.0,64.8041,65.7281,64.6985,65.6313,51514.0
2020-07-16 10:30:00,74.49,75.58,74.45,75.45,67030.0,65.5521,66.5113,65.5169,66.3969,67030.0
2020-07-16 11:00:00,75.5,76.01,75.5,75.88,67415.0,66.4409,66.8897,66.4409,66.7753,67415.0
2020-07-16 11:30:00,75.82,75.86,75.17,75.45,45271.0,66.7225,66.7577,66.1505,66.3969,45271.0
2020-07-16 12:00:00,75.43,75.68,75.13,75.64,47743.0,66.3793,66.5993,66.1153,66.5641,47743.0
2020-07-16 12:30:00,75.64,75.66,75.24,75.36,38132.0,66.5641,66.5817,66.2121,66.3177,38132.0
2020-07-16 13:00:00,75.34,75.56,75.23,75.45,26648.0,66.3001,66.4937,66.2033,66.3969,26648.0
2020-07-16 13:30:00,75.41,75.54,75.26,75.42,30546.0,66.3617,66.4761,66.2297,66.3705,30546.0
2020-07-16 14:00:00,75.41,75.49,75.28,75.39,36683.0,66.3617,66.4321,66.2473,66.3441,36683.0
2020-07-16 14:30:00,75.37,75.48,75.2,75.28,57311.0,66.3265,66.4233,66.1769,66.2473,57311.0
2020-07-16 15:00:00,75.31,75.82,75.23,75.79,67233.0,66.2737,66.7225,66.2033,66.6961,67233.0
2020-07-16 15:30:00,75.76,76.06,75.62,75.81,121055.0,66.6697,66.9337,66.5465,66.7137,121055.0
2020-07-17 09:30:00,76.0,76.76,74.76,76.13,89958.0,66.8809,67.5498,65.7897,66.9953,89958.0
2020-07-17 10:00:00,76.05,76.38,75.81,76.09,49941.0,66.9249,67.2153,66.7137,66.9601,49941.0
2020-07-17 10:30:00,76.13,76.54,75.87,76.5,45904.0,66.9953,67.3562,66.7665,67.321,45904.0
2020-07-17 11:00:00,76.5,76.76,76.2,76.42,54902.0,67.321,67.5498,67.0569,67.2506,54902.0
2020-07-17 11:30:00,76.43,76.83,76.36,76.71,24126.0,67.2594,67.6114,67.1977,67.5058,24126.0
2020-07-17 12:00:00,76.77,76.91,76.61,76.69,48384.0,67.5586,67.6818,67.4178,67.4882,48384.0
2020-07-17 12:30:00,76.68,76.99,76.6,76.96,32355.0,67.4794,67.7522,67.409,67.7258,32355.0
2020-07-17 13:00:00,76.96,77.27,76.91,77.13,27471.0,67.7258,67.9986,67.6818,67.8754,27471.0
2020-07-17 13:30:00,77.11,77.14,76.79,76.81,24043.0,67.8578,67.8842,67.5762,67.5938,24043.0
2020-07-17 14:00:00,76.8,77.04,76.71,77.01,31526.0,67.585,67.7962,67.5058,67.7698,31526.0
2020-07-17 14:30:00,77.04,77.07,76.82,77.05,33193.0,67.7962,67.8226,67.6026,67.805,33193.0
2020-07-17 15:00:00,77.02,77.29,76.95,77.13,34379.0,67.7786,68.0162,67.717,67.8754,34379.0
2020-07-17 15:30:00,77.11,77.15,76.58,76.58,191528.0,67.8578,67.893,67.3914,67.3914,191528.0
2020-07-20 09:30:00,76.06,76.88,74.94,75.11,80446.0,66.9337,67.6554,65.9481,66.0977,80446.0
2020-07-20 10:00:00,75.13,75.73,74.98,75.71,58432.0,66.1153,66.6433,65.9833,66.6257,58432.0
2020-07-20 10:30:00,75.75,76.42,75.74,76.21,35308.0,66.6609,67.2506,66.6521,67.0657,35308.0
2020-07-20 11:00:00,76.13,76.44,76.0,76.32,29449.0,66.9953,67.2682,66.8809,67.1625,29449.0
2020-07-20 11:30:00,76.35,76.45,75.93,76.07,24230.0,67.1889,67.277,66.8193,66.9425,24230.0
2020-07-20 12:00:00,76.03,76.3,75.72,76.29,34785.0,66.9073,67.1449,66.6345,67.1361,34785.0
2020-07-20 12:30:00,76.3,76.61,76.21,76.54,26766.0,67.1449,67.4178,67.0657,67.3562,26766.0
2020-07-20 13:00:00,76.5,76.71,76.26,76.64,23325.0,67.321,67.5058,67.1097,67.4442,23325.0
2020-07-20 13:30:00,76.65,76.99,76.62,76.94,33122.0,67.453,67.7522,67.4266,67.7082,33122.0
2020-07-20 14:00:00,76.95,76.96,76.46,76.78,33526.0,67.717,67.7258,67.2858,67.5674,33526.0
2020-07-20 14:30:00,76.79,76.89,76.63,76.69,32809.0,67.5762,67.6642,67.4354,67.4882,32809.0
2020-07-20 15:00:00,76.7,76.83,76.49,76.77,50312.0,67.497,67.6114,67.3122,67.5586,50312.0
2020-07-20 15:30:00,76.75,77.2,76.56,77.12,402063.0,67.541,67.937,67.3738,67.8666,402063.0
2020-07-21 09:30:00,76.68,78.61,76.58,77.46,86494.0,67.4794,69.1778,67.3914,68.1658,86494.0
2020-07-21 10:00:00,77.43,77.7,77.08,77.4,61559.0,68.1394,68.377,67.8314,68.113,61559.0
2020-07-21 10:30:00,77.4,78.03,77.26,78.03,54057.0,68.113,68.6674,67.9898,68.6674,54057.0
2020-07-21 11:00:00,78.07,78.64,78.0,78.5,40119.0,68.7026,69.2042,68.641,69.081,40119.0
2020-07-21 11:30:00,78.56,78.8,78.29,78.74,27282.0,69.1338,69.345,68.8962,69.2922,27282.0
2020-07-21 12:00:00,78.73,78.99,78.33,78.53,47109.0,69.2834,69.5122,68.9314,69.1074,47109.0
2020-07-21 12:30:00,78.53,78.61,78.2,78.42,49765.0,69.1074,69.1778,68.817,69.0106,49765.0
2020-07-21 13:00:00,78.41,78.88,78.4,78.66,27171.0,69.0018,69.4154,68.993,69.2218,27171.0
2020-07-21 13:30:00,78.63,78.76,78.46,78.49,27639.0,69.1954,69.3098,69.0458,69.0722,27639.0
2020-07-21 14:00:00,78.48,78.58,78.22,78.35,35241.0,69.0634,69.1514,68.8346,68.949,35241.0
2020-07-21 14:30:00,78.33,78.62,78.33,78.47,32722.0,68.9314,69.1866,68.9314,69.0546,32722.0
2020-07-21 15:00:00,78.45,78.52,78.21,78.47,39931.0,69.037,69.0986,68.8258,69.0546,39931.0
2020-07-21 15:30:00,78.47,78.6,78.07,78.15,139502.0,69.0546,69.169,68.7026,68.773,139502.0
2020-07-22 09:30:00,77.92,78.98,77.52,78.54,67560.0,68.5706,69.5034,68.2186,69.1162,67560.0
2020-07-22 10:00:00,78.54,78.87,78.08,78.72,68003.0,69.1162,69.4066,68.7114,69.2746,68003.0
2020-07-22 10:30:00,78.75,79.68,78.75,79.64,46465.0,69.301,70.1194,69.301,70.0842,46465.0
2020-07-22 11:00:00,79.65,79.69,79.3,79.31,38366.0,70.093,70.1282,69.785,69.7938,38366.0
2020-07-22 11:30:00,79.29,79.64,79.02,79.02,45020.0,69.7762,70.0842,69.5386,69.5386,45020.0
2020-07-22 12:00:00,79.01,79.12,78.67,78.84,34244.0,69.5298,69.6266,69.2306,69.3802,34244.0
2020-07-22 12:30:00,78.84,79.44,78.84,79.36,27467.0,69.3802,69.9082,69.3802,69.8378,27467.0
2020-07-22 13:00:00,79.31,79.49,79.06,79.29,31141.0,69.7938,69.9522,69.5738,69.7762,31141.0
2020-07-22 13:30:00,79.26,79.37,79.03,79.22,29667.0,69.7498,69.8466,69.5474,69.7146,29667.0
2020-07-22 14:00:00,79.2,79.65,79.2,79.63,24519.0,69.697,70.093,69.697,70.0754,24519.0
2020-07-22 14:30:00,79.63,79.87,79.54,79.85,66774.0,70.0754,70.2866,69.9962,70.269,66774.0
2020-07-22 15:00:00,79.87,80.05,79.7,80.02,53930.0,70.2866,70.445,70.137,70.4186,53930.0
2020-07-22 15:30:00,80.02,80.45,79.91,80.18,173941.0,70.4186,70.797,70.3218,70.5594,173941.0
2020-07-23 09:30:00,80.39,81.37,80.24,81.15,58728.0,70.7442,71.6066,70.6122,71.413,58728.0
2020-07-23 10:00:00,81.08,81.5,80.55,80.97,45036.0,71.3514,71.721,70.885,71.2546,45036.0
2020-07-23 10:30:00,80.92,81.83,80.89,81.25,45873.0,71.2106,72.0114,71.1842,71.501,45873.0
2020-07-23 11:00:00,81.25,81.34,81.05,81.3,33755.0,71.501,71.5802,71.325,71.545,33755.0
2020-07-23 11:30:00,81.29,81.99,81.29,81.88,30647.0,71.5362,72.1522,71.5362,72.0554,30647.0
2020-07-23 12:00:00,81.84,82.51,81.8,82.47,44294.0,72.0202,72.6098,71.985,72.5746,44294.0
2020-07-23 12:30:00,82.48,82.82,82.17,82.18,64100.0,72.5834,72.8826,72.3106,72.3194,64100.0
2020-07-23 13:00:00,82.18,82.6,82.14,82.56,35816.0,72.3194,72.689,72.2842,72.6538,35816.0
2020-07-23 13:30:00,82.56,82.56,81.93,82.07,59419.0,72.6538,72.6538,72.0994,72.2226,59419.0
2020-07-23 14:00:00,82.1,82.19,81.71,81.9,50349.0,72.249,72.3282,71.9058,72.073,50349.0
2020-07-23 14:30:00,81.92,82.5,81.79,82.5,35018.0,72.0906,72.601,71.9762,72.601,35018.0
2020-07-23 15:00:00,82.55,82.84,82.41,82.79,37636.0,72.645,72.9002,72.5218,72.8562,37636.0
2020-07-23 15:30:00,82.79,82.89,82.3,82.66,180321.0,72.8562,72.9442,72.425,72.7418,180321.0
2020-07-24 09:30:00,83.01,83.73,82.33,82.42,46729.0,73.0498,73.6834,72.4514,72.5306,46729.0
2020-07-24 10:00:00,82.53,83.15,82.42,82.83,25228.0,72.6274,73.173,72.5306,72.8914,25228.0
2020-07-24 10:30:00,82.91,82.98,82.59,82.79,40326.0,72.9618,73.0234,72.6802,72.8562,40326.0
2020-07-24 11:00:00,82.83,82.86,81.9,82.02,34908.0,72.8914,72.9178,72.073,72.1786,34908.0
2020-07-24 11:30:00,82.05,82.37,81.94,82.19,23883.0,72.205,72.4866,72.1082,72.3282,23883.0
2020-07-24 12:00:00,82.28,83.14,82.2,83.09,81550.0,72.4074,73.1642,72.337,73.1202,81550.0
2020-07-24 12:30:00,83.07,83.52,83.07,83.45,45787.0,73.1026,73.4986,73.1026,73.437,45787.0
2020-07-24 13:00:00,83.48,83.57,83.16,83.39,41181.0,73.4634,73.5426,73.1818,73.3842,41181.0
2020-07-24 13:30:00,83.39,83.46,82.97,83.21,38871.0,73.3842,73.4458,73.0146,73.2258,38871.0
2020-07-24 14:00:00,83.24,83.34,83.06,83.26,28809.0,73.2522,73.3402,73.0938,73.2698,28809.0
2020-07-24 14:30:00,83.23,83.5,83.14,83.21,29428.0,73.2434,73.481,73.1642,73.2258,29428.0
2020-07-24 15:00:00,83.22,83.28,83.0,83.04,40974.0,73.2346,73.2874,73.041,73.0762,40974.0
2020-07-24 15:30:00,83.03,83.41,82.86,83.32,172192.0,73.0674,73.4018,72.9178,73.3226,172192.0
2020-07-27 09:30:00,83.65,83.66,81.51,82.3,71107.0,73.613,73.6218,71.7298,72.425,71107.0
2020-07-27 10:00:00,82.26,83.17,82.03,82.56,58266.0,72.3898,73.1906,72.1874,72.6538,58266.0
2020-07-27 10:30:00,82.56,82.77,81.99,82.33,39291.0,72.6538,72.8386,72.1522,72.4514,39291.0
2020-07-27 11:00:00,82.31,82.52,82.0,82.19,46753.0,72.4338,72.6186,72.161,72.3282,46753.0
2020-07-27 11:30:00,82.2,82.56,82.19,82.47,28371.0,72.337,72.6538,72.3282,72.5746,28371.0
2020-07-27 12:00:00,82.49,82.61,82.2,82.35,25071.0,72.5922,72.6978,72.337,72.469,25071.0
2020-07-27 12:30:00,82.36,82.61,82.35,82.4,32075.0,72.4778,72.6978,72.469,72.513,32075.0
2020-07-27 13:00:00,82.41,82.73,82.41,82.45,19454.0,72.5218,72.8034,72.5218,72.557,19454.0
2020-07-27 13:30:00,82.46,82.68,82.26,82.29,23808.0,72.5658,72.7594,72.3898,72.4162,23808.0
2020-07-27 14:00:00,82.25,82.25,81.75,81.78,31780.0,72.381,72.381,71.941,71.9674,31780.0
2020-07-27 14:30:00,81.77,81.93,81.64,81.76,40118.0,71.9586,72.0994,71.8442,71.9498,40118.0
2020-07-27 15:00:00,81.74,81.95,81.54,81.89,55543.0,71.9322,72.117,71.7562,72.0642,55543.0
2020-07-27 15:30:00,81.88,82.72,81.76,82.45,128593.0,72.0554,72.7946,71.9498,72.557,128593.0
2020-07-28 09:30:00,82.96,85.47,81.08,82.99,181346.0,73.0058,75.2147,71.3514,73.0322,181346.0
2020-07-28 10:00:00,82.95,84.23,82.87,83.65,61004.0,72.997,74.1234,72.9266,73.613,61004.0
2020-07-28 10:30:00,83.74,83.94,83.21,83.39,61254.0,73.6922,73.8682,73.2258,73.3842,61254.0
2020-07-28 11:00:00,83.31,83.49,82.88,83.26,45796.0,73.3138,73.4722,72.9354,73.2698,45796.0
2020-07-28 11:30:00,83.24,83.27,82.44,82.97,49283.0,73.2522,73.2786,72.5482,73.0146,49283.0
2020-07-28 12:00:00,82.98,83.41,82.84,82.88,47054.0,73.0234,73.4018,72.9002,72.9354,47054.0
2020-07-28 12:30:00,82.82,82.94,82.2,82.42,40912.0,72.8826,72.9882,72.337,72.5306,40912.0
2020-07-28 13:00:00,82.43,82.62,82.35,82.51,44211.0,72.5394,72.7066,72.469,72.6098,44211.0
2020-07-28 13:30:00,82.52,82.82,82.43,82.61,35867.0,72.6186,72.8826,72.5394,72.6978,35867.0
2020-07-28 14:00:00,82.63,83.53,82.63,83.45,55020.0,72.7154,73.5074,72.7154,73.437,55020.0
2020-07-28 14:30:00,83.45,83.79,83.35,83.7,56856.0,73.437,73.7362,73.349,73.657,56856.0
2020-07-28 15:00:00,83.73,83.79,83.41,83.56,57466.0,73.6834,73.7362,73.4018,73.5338,57466.0
2020-07-28 15:30:00,83.56,83.95,83.17,83.54,193082.0,73.5338,73.877,73.1906,73.5162,193082.0
2020-07-29 09:30:00,84.03,84.03,82.34,82.72,61528.0,73.9474,73.9474,72.4602,72.7946,61528.0
2020-07-29 10:00:00,82.68,83.21,82.68,82.96,34723.0,72.7594,73.2258,72.7594,73.0058,34723.0
2020-07-29 10:30:00,82.98,82.99,82.45,82.51,51990.0,73.0234,73.0322,72.557,72.6098,51990.0
2020-07-29 11:00:00,82.48,82.64,82.21,82.54,70774.0,72.5834,72.7242,72.3458,72.6362,70774.0
2020-07-29 11:30:00,82.54,82.61,82.28,82.56,32857.0,72.6362,72.6978,72.4074,72.6538,32857.0
2020-07-29 12:00:00,82.58,83.2,82.55,83.17,39026.0,72.6714,73.217,72.645,73.1906,39026.0
2020-07-29 12:30:00,83.1,83.29,82.92,83.07,24644.0,73.129,73.2962,72.9706,73.1026,24644.0
2020-07-29 13:00:00,83.06,83.17,82.96,83.08,17580.0,73.0938,73.1906,73.0058,73.1114,17580.0
2020-07-29 13:30:00,83.08,83.23,82.62,82.81,37025.0,73.1114,73.2434,72.7066,72.8738,37025.0
2020-07-29 14:00:00,82.89,82.98,82.58,82.64,55547.0,72.9442,73.0234,72.6714,72.7242,55547.0
2020-07-29 14:30:00,82.63,82.91,82.59,82.74,58029.0,72.7154,72.9618,72.6802,72.8122,58029.0
2020-07-29 15:00:00,82.74,83.29,82.53,83.29,65846.0,72.8122,73.2962,72.6274,73.2962,65846.0
2020-07-29 15:30:00,83.29,83.61,83.26,83.52,104344.0,73.2962,73.5778,73.2698,73.4986,104344.0
2020-07-30 09:30:00,81.8,81.94,80.02,80.11,61769.0,71.985,72.1082,70.4186,70.4978,61769.0
2020-07-30 10:00:00,80.03,80.53,79.88,80.04,27376.0,70.4274,70.8674,70.2954,70.4362,27376.0
2020-07-30 10:30:00,80.04,80.39,79.67,79.78,39694.0,70.4362,70.7442,70.1106,70.2074,39694.0
2020-07-30 11:00:00,79.79,80.12,79.61,79.63,96930.0,70.2162,70.5066,70.0578,70.0754,96930.0
2020-07-30 11:30:00,79.6,79.63,78.92,79.07,118101.0,70.049,70.0754,69.4506,69.5826,118101.0
2020-07-30 12:00:00,79.15,79.29,78.32,78.9,60000.0,69.653,69.7762,68.9226,69.433,60000.0
2020-07-30 12:30:00,78.92,79.78,78.92,79.68,50723.0,69.4506,70.2074,69.4506,70.1194,50723.0
2020-07-30 13:00:00,79.7,79.99,79.52,79.65,19431.0,70.137,70.3922,69.9786,70.093,19431.0
2020-07-30 13:30:00,79.64,79.85,79.49,79.75,19398.0,70.0842,70.269,69.9522,70.181,19398.0
2020-07-30 14:00:00,79.73,79.88,79.54,79.68,28448.0,70.1634,70.2954,69.9962,70.1194,28448.0
2020-07-30 14:30:00,79.71,79.82,79.51,79.57,19831.0,70.1458,70.2426,69.9698,70.0226,19831.0
2020-07-30 15:00:00,79.6,80.0,79.44,79.88,35318.0,70.049,70.401,69.9082,70.2954,35318.0
2020-07-30 15:30:00,79.92,79.97,79.79,79.8,104663.0,70.3306,70.3746,70.2162,70.225,104663.0
2020-07-31 09:30:00,79.34,80.02,79.09,79.64,31426.0,69.8202,70.4186,69.6002,70.0842,31426.0
2020-07-31 10:00:00,79.5,79.59,78.55,78.58,59316.0,69.961,70.0402,69.125,69.1514,59316.0
2020-07-31 10:30:00,78.52,78.75,77.88,78.35,73261.0,69.0986,69.301,68.5354,68.949,73261.0
2020-07-31 11:00:00,78.3,78.42,77.68,78.1,47403.0,68.905,69.0106,68.3594,68.729,47403.0
2020-07-31 11:30:00,78.13,78.13,77.71,77.86,24445.0,68.7554,68.7554,68.3858,68.5178,24445.0
2020-07-31 12:00:00,77.83,77.83,77.39,77.71,26740.0,68.4914,68.4914,68.1042,68.3858,26740.0
2020-07-31 12:30:00,77.71,77.72,77.2,77.29,34717.0,68.3858,68.3946,67.937,68.0162,34717.0
2020-07-31 13:00:00,77.28,77.54,77.21,77.46,29717.0,68.0074,68.2362,67.9458,68.1658,29717.0
2020-07-31 13:30:00,77.43,77.5,77.22,77.36,30213.0,68.1394,68.201,67.9546,68.0778,30213.0
2020-07-31 14:00:00,77.42,77.58,77.33,77.48,29413.0,68.1306,68.2714,68.0514,68.1834,29413.0
2020-07-31 14:30:00,77.5,77.95,77.49,77.91,42509.0,68.201,68.597,68.1922,68.5618,42509.0
2020-07-31 15:00:00,77.93,78.27,77.88,78.16,49581.0,68.5794,68.8786,68.5354,68.7818,49581.0
2020-07-31 15:30:00,78.18,78.22,77.52,77.83,318139.0,68.7994,68.8346,68.2186,68.4914,318139.0
2020-08-03 09:30:00,78.14,78.21,77.22,78.2,49183.0,68.7642,68.8258,67.9546,68.817,49183.0
2020-08-03 10:00:00,78.12,78.68,78.02,78.45,35165.0,68.7466,69.2394,68.6586,69.037,35165.0
2020-08-03 10:30:00,78.56,78.72,77.99,78.21,33078.0,69.1338,69.2746,68.6322,68.8258,33078.0
2020-08-03 11:00:00,78.31,78.43,78.03,78.11,27832.0,68.9138,69.0194,68.6674,68.7378,27832.0
2020-08-03 11:30:00,78.1,78.5,78.08,78.37,18722.0,68.729,69.081,68.7114,68.9666,18722.0
2020-08-03 12:00:00,78.36,79.1,78.36,78.81,30357.0,68.9578,69.609,68.9578,69.3538,30357.0
2020-08-03 12:30:00,78.75,78.89,78.68,78.68,21808.0,69.301,69.4242,69.2394,69.2394,21808.0
2020-08-03 13:00:00,78.69,78.78,78.42,78.66,20762.0,69.2482,69.3274,69.0106,69.2218,20762.0
2020-08-03 13:30:00,78.68,78.71,78.42,78.52,15754.0,69.2394,69.2658,69.0106,69.0986,15754.0
2020-08-03 14:00:00,78.56,78.62,78.41,78.46,34751.0,69.1338,69.1866,69.0018,69.0458,34751.0
2020-08-03 14:30:00,78.48,78.75,78.4,78.69,28008.0,69.0634,69.301,68.993,69.2482,28008.0
2020-08-03 15:00:00,78.72,78.73,78.48,78.48,24696.0,69.2746,69.2834,69.0634,69.0634,24696.0
2020-08-03 15:30:00,78.42,78.55,78.23,78.4,134361.0,69.0106,69.125,68.8434,68.993,134361.0
2020-08-04 09:30:00,78.59,78.59,77.33,77.89,65006.0,69.1602,69.1602,68.0514,68.5442,65006.0
2020-08-04 10:00:00,77.84,78.14,77.5,77.73,31556.0,68.5002,68.7642,68.201,68.4034,31556.0
2020-08-04 10:30:00,77.72,77.94,77.27,77.85,45999.0,68.3946,68.5882,67.9986,68.509,45999.0
2020-08-04 11:00:00,77.84,77.89,77.58,77.77,27789.0,68.5002,68.5442,68.2714,68.4386,27789.0
2020-08-04 11:30:00,77.78,77.84,77.56,77.73,17561.0,68.4474,68.5002,68.2538,68.4034,17561.0
2020-08-04 12:00:00,77.75,77.86,77.65,77.73,16351.0,68.421,68.5178,68.333,68.4034,16351.0
2020-08-04 12:30:00,77.74,77.77,77.24,77.29,21384.0,68.4122,68.4386,67.9722,68.0162,21384.0
2020-08-04 13:00:00,77.27,77.58,77.19,77.51,21219.0,67.9986,68.2714,67.9282,68.2098,21219.0
2020-08-04 13:30:00,77.48,77.49,77.22,77.28,17346.0,68.1834,68.1922,67.9546,68.0074,17346.0
2020-08-04 14:00:00,77.3,77.49,77.27,77.28,22150.0,68.025,68.1922,67.9986,68.0074,22150.0
2020-08-04 14:30:00,77.26,77.43,77.09,77.4,56628.0,67.9898,68.1394,67.8402,68.113,56628.0
2020-08-04 15:00:00,77.42,77.46,77.32,77.45,28940.0,68.1306,68.1658,68.0426,68.157,28940.0
2020-08-04 15:30:00,77.45,77.56,77.27,77.44,93967.0,68.157,68.2538,67.9986,68.1482,93967.0
2020-08-05 09:30:00,77.93,79.57,77.93,78.82,33720.0,68.5794,70.0226,68.5794,69.3626,33720.0
2020-08-05 10:00:00,78.85,79.19,78.59,78.61,28331.0,69.389,69.6882,69.1602,69.1778,28331.0
2020-08-05 10:30:00,78.65,79.56,78.59,79.39,87392.0,69.213,70.0138,69.1602,69.8642,87392.0
2020-08-05 11:00:00,79.45,80.37,79.45,80.13,70726.0,69.917,70.7266,69.917,70.5154,70726.0
2020-08-05 11:30:00,80.13,80.25,79.82,79.97,23929.0,70.5154,70.621,70.2426,70.3746,23929.0
2020-08-05 12:00:00,79.96,79.97,79.6,79.66,20120.0,70.3658,70.3746,70.049,70.1018,20120.0
2020-08-05 12:30:00,79.69,79.88,79.58,79.82,15618.0,70.1282,70.2954,70.0314,70.2426,15618.0
2020-08-05 13:00:00,79.77,79.99,79.76,79.92,16682.0,70.1986,70.3922,70.1898,70.3306,16682.0
2020-08-05 13:30:00,79.91,79.91,79.66,79.72,13584.0,70.3218,70.3218,70.1018,70.1546,13584.0
2020-08-05 14:00:00,79.73,79.91,79.73,79.84,15023.0,70.1634,70.3218,70.1634,70.2602,15023.0
2020-08-05 14:30:00,79.88,79.95,79.7,79.7,19573.0,70.2954,70.357,70.137,70.137,19573.0
2020-08-05 15:00:00,79.76,79.88,79.64,79.7,24016.0,70.1898,70.2954,70.0842,70.137,24016.0
2020-08-05 15:30:00,79.68,79.77,79.49,79.56,56644.0,70.1194,70.1986,69.9522,70.0138,56644.0
2020-08-06 09:30:00,78.91,79.55,78.28,79.51,26574.0,69.4418,70.005,68.8874,69.9698,26574.0
2020-08-06 10:00:00,79.52,79.85,79.38,79.76,12983.0,69.9786,70.269,69.8554,70.1898,12983.0
2020-08-06 10:30:00,79.72,79.76,79.11,79.39,18454.0,70.1546,70.1898,69.6178,69.8642,18454.0
2020-08-06 11:00:00,79.4,79.41,78.96,79.23,16281.0,69.873,69.8818,69.4858,69.7234,16281.0
2020-08-06 11:30:00,79.16,79.26,78.97,79.26,8830.0,69.6618,69.7498,69.4946,69.7498,8830.0
2020-08-06 12:00:00,79.3,79.33,78.96,79.12,12106.0,69.785,69.8114,69.4858,69.6266,12106.0
2020-08-06 12:30:00,79.14,79.26,79.08,79.18,11889.0,69.6442,69.7498,69.5914,69.6794,11889.0
2020-08-06 13:00:00,79.16,79.61,79.16,79.6,13514.0,69.6618,70.0578,69.6618,70.049,13514.0
2020-08-06 13:30:00,79.58,79.6,79.18,79.24,14803.0,70.0314,70.049,69.6794,69.7322,14803.0
2020-08-06 14:00:00,79.25,79.58,79.25,79.49,22131.0,69.741,70.0314,69.741,69.9522,22131.0
2020-08-06 14:30:00,79.48,79.79,79.47,79.77,14789.0,69.9434,70.2162,69.9346,70.1986,14789.0
2020-08-06 15:00:00,79.73,79.75,79.54,79.67,16012.0,70.1634,70.181,69.9962,70.1106,16012.0
2020-08-06 15:30:00,79.68,79.7,79.32,79.45,44557.0,70.1194,70.137,69.8026,69.917,44557.0
2020-08-07 09:30:00,79.29,79.97,79.05,79.9,30806.0,69.7762,70.3746,69.565,70.313,30806.0
2020-08-07 10:00:00,79.89,80.12,79.69,79.95,14864.0,70.3042,70.5066,70.1282,70.357,14864.0
2020-08-07 10:30:00,79.99,80.08,79.74,79.81,26879.0,70.3922,70.4714,70.1722,70.2338,26879.0
2020-08-07 11:00:00,79.83,80.3,79.83,80.29,46505.0,70.2514,70.665,70.2514,70.6562,46505.0
2020-08-07 11:30:00,80.34,80.55,80.27,80.45,25396.0,70.7002,70.885,70.6386,70.797,25396.0
2020-08-07 12:00:00,80.45,80.48,80.27,80.42,54123.0,70.797,70.8234,70.6386,70.7706,54123.0
2020-08-07 12:30:00,80.4,81.04,80.33,81.04,17130.0,70.753,71.3162,70.6914,71.3162,17130.0
2020-08-07 13:00:00,81.02,81.52,80.89,81.52,17926.0,71.2986,71.7386,71.1842,71.7386,17926.0
2020-08-07 13:30:00,81.55,81.73,81.37,81.43,10895.0,71.765,71.9234,71.6066,71.6594,10895.0
2020-08-07 14:00:00,81.47,81.5,81.19,81.36,15309.0,71.6946,71.721,71.4482,71.5978,15309.0
2020-08-07 14:30:00,81.31,81.64,81.27,81.61,17667.0,71.5538,71.8442,71.5186,71.8178,17667.0
2020-08-07 15:00:00,81.62,81.79,81.53,81.77,19678.0,71.8266,71.9762,71.7474,71.9586,19678.0
2020-08-07 15:30:00,81.68,81.93,81.54,81.69,127472.0,71.8794,72.0994,71.7562,71.8882,127472.0
2020-08-10 09:30:00,82.08,82.38,81.46,81.65,22213.0,72.2314,72.4954,71.6858,71.853,22213.0
2020-08-10 10:00:00,81.72,82.48,81.38,82.46,19481.0,71.9146,72.5834,71.6154,72.5658,19481.0
2020-08-10 10:30:00,82.5,82.69,82.3,82.47,30897.0,72.601,72.7682,72.425,72.5746,30897.0
2020-08-10 11:00:00,82.4,83.16,82.36,83.15,25601.0,72.513,73.1818,72.4778,73.173,25601.0
2020-08-10 11:30:00,83.16,83.63,83.12,83.21,27487.0,73.1818,73.5954,73.1466,73.2258,27487.0
2020-08-10 12:00:00,83.31,83.36,83.0,83.12,15416.0,73.3138,73.3578,73.041,73.1466,15416.0
2020-08-10 12:30:00,83.06,83.07,82.6,82.81,15272.0,73.0938,73.1026,72.689,72.8738,15272.0
2020-08-10 13:00:00,82.83,82.94,82.69,82.86,16285.0,72.8914,72.9882,72.7682,72.9178,16285.0
2020-08-10 13:30:00,82.85,83.45,82.85,83.38,15689.0,72.909,73.437,72.909,73.3754,15689.0
2020-08-10 14:00:00,83.36,83.63,83.34,83.56,19530.0,73.3578,73.5954,73.3402,73.5338,19530.0
2020-08-10 14:30:00,83.5,83.58,83.19,83.23,22579.0,73.481,73.5514,73.2082,73.2434,22579.0
2020-08-10 15:00:00,83.23,83.72,83.18,83.72,34560.0,73.2434,73.6746,73.1994,73.6746,34560.0
2020-08-10 15:30:00,83.7,83.77,83.26,83.42,115901.0,73.657,73.7186,73.2698,73.4106,115901.0
2020-08-11 09:30:00,84.68,85.97,84.38,84.53,53779.0,74.5195,75.6547,74.2554,74.3875,53779.0
2020-08-11 10:00:00,84.5,84.58,84.05,84.34,28931.0,74.3611,74.4315,73.965,74.2202,28931.0
2020-08-11 10:30:00,84.31,84.5,84.04,84.24,17002.0,74.1938,74.3611,73.9562,74.1322,17002.0
2020-08-11 11:00:00,84.15,84.26,83.53,83.61,26259.0,74.053,74.1498,73.5074,73.5778,26259.0
2020-08-11 11:30:00,83.52,83.94,83.16,83.31,51069.0,73.4986,73.8682,73.1818,73.3138,51069.0
2020-08-11 12:00:00,83.34,83.37,82.96,83.22,29105.0,73.3402,73.3666,73.0058,73.2346,29105.0
2020-08-11 12:30:00,83.23,83.4,83.08,83.37,15560.0,73.2434,73.393,73.1114,73.3666,15560.0
2020-08-11 13:00:00,83.51,83.6,83.32,83.45,30740.0,73.4898,73.569,73.3226,73.437,30740.0
2020-08-11 13:30:00,83.44,83.76,83.44,83.59,24434.0,73.4282,73.7098,73.4282,73.5602,24434.0
2020-08-11 14:00:00,83.64,83.83,83.56,83.77,21306.0,73.6042,73.7714,73.5338,73.7186,21306.0
2020-08-11 14:30:00,83.76,84.04,83.65,83.86,47993.0,73.7098,73.9562,73.613,73.7978,47993.0
2020-08-11 15:00:00,83.82,84.04,83.19,83.54,40625.0,73.7626,73.9562,73.2082,73.5162,40625.0
2020-08-11 15:30:00,83.54,83.66,82.84,83.12,103403.0,73.5162,73.6218,72.9002,73.1466,103403.0
2020-08-12 09:30:00,84.03,84.29,82.74,82.96,19154.0,73.9474,74.1762,72.8122,73.0058,19154.0
2020-08-12 10:00:00,82.94,83.02,82.58,82.71,61998.0,72.9882,73.0586,72.6714,72.7858,61998.0
2020-08-12 10:30:00,82.83,83.18,82.73,82.94,39252.0,72.8914,73.1994,72.8034,72.9882,39252.0
2020-08-12 11:00:00,82.92,83.05,82.72,82.89,12792.0,72.9706,73.085,72.7946,72.9442,12792.0
2020-08-12 11:30:00,82.92,83.12,82.35,82.43,13051.0,72.9706,73.1466,72.469,72.5394,13051.0
2020-08-12 12:00:00,82.41,82.48,81.82,82.26,19561.0,72.5218,72.5834,72.0026,72.3898,19561.0
2020-08-12 12:30:00,82.3,82.46,81.96,81.96,10813.0,72.425,72.5658,72.1258,72.1258,10813.0
2020-08-12 13:00:00,81.95,82.07,81.84,82.03,25538.0,72.117,72.2226,72.0202,72.1874,25538.0
2020-08-12 13:30:00,82.08,82.44,82.03,82.2,18003.0,72.2314,72.5482,72.1874,72.337,18003.0
2020-08-12 14:00:00,82.19,82.19,81.99,82.1,34501.0,72.3282,72.3282,72.1522,72.249,34501.0
2020-08-12 14:30:00,82.12,82.35,82.12,82.29,34445.0,72.2666,72.469,72.2666,72.4162,34445.0
2020-08-12 15:00:00,82.29,82.34,82.07,82.28,36118.0,72.4162,72.4602,72.2226,72.4074,36118.0
2020-08-12 15:30:00,82.19,82.19,80.98,81.01,379680.0,72.3282,72.3282,71.2634,71.2898,379680.0
2020-08-13 09:30:00,80.06,80.13,78.85,79.41,128157.0,70.4538,70.5154,69.389,69.8818,128157.0
2020-08-13 10:00:00,79.37,80.27,79.34,79.61,48831.0,69.8466,70.6386,69.8202,70.0578,48831.0
2020-08-13 10:30:00,79.6,79.72,79.1,79.46,24541.0,70.049,70.1546,69.609,69.9258,24541.0
2020-08-13 11:00:00,79.44,79.47,79.04,79.12,38783.0,69.9082,69.9346,69.5562,69.6266,38783.0
2020-08-13 11:30:00,79.08,79.54,78.93,79.37,54032.0,69.5914,69.9962,69.4594,69.8466,54032.0
2020-08-13 12:00:00,79.4,79.43,79.19,79.2,20528.0,69.873,69.8994,69.6882,69.697,20528.0
2020-08-13 12:30:00,79.22,79.22,78.99,79.07,20004.0,69.7146,69.7146,69.5122,69.5826,20004.0
2020-08-13 13:00:00,79.09,79.82,79.09,79.82,27175.0,69.6002,70.2426,69.6002,70.2426,27175.0
2020-08-13 13:30:00,79.8,79.95,79.59,79.88,29533.0,70.225,70.357,70.0402,70.2954,29533.0
2020-08-13 14:00:00,79.85,80.07,79.76,79.9,33144.0,70.269,70.4626,70.1898,70.313,33144.0
2020-08-13 14:30:00,79.9,79.9,79.33,79.39,39152.0,70.313,70.313,69.8114,69.8642,39152.0
2020-08-13 15:00:00,79.42,79.61,79.27,79.51,34464.0,69.8906,70.0578,69.7586,69.9698,34464.0
2020-08-13 15:30:00,79.52,79.61,79.3,79.61,132645.0,69.9786,70.0578,69.785,70.0578,132645.0
2020-08-14 09:30:00,79.61,79.75,79.01,79.67,20385.0,70.0578,70.181,69.5298,70.1106,20385.0
2020-08-14 10:00:00,79.8,81.0,79.71,81.0,21934.0,70.225,71.281,70.1458,71.281,21934.0
2020-08-14 10:30:00,81.01,81.39,80.79,80.86,35561.0,71.2898,71.6242,71.0962,71.1578,35561.0
2020-08-14 11:00:00,80.91,81.09,80.78,80.88,16947.0,71.2018,71.3602,71.0874,71.1754,16947.0
2020-08-14 11:30:00,80.83,81.02,80.75,81.02,17482.0,71.1314,71.2986,71.061,71.2986,17482.0
2020-08-14 12:00:00,81.02,81.06,80.67,80.67,22504.0,71.2986,71.3338,70.9906,70.9906,22504.0
2020-08-14 12:30:00,80.69,80.8,80.41,80.45,25222.0,71.0082,71.105,70.7618,70.797,25222.0
2020-08-14 13:00:00,80.46,80.64,80.41,80.55,11885.0,70.8058,70.9642,70.7618,70.885,11885.0
2020-08-14 13:30:00,80.59,81.09,80.59,80.95,10484.0,70.9202,71.3602,70.9202,71.237,10484.0
2020-08-14 14:00:00,80.95,80.99,80.73,80.75,13219.0,71.237,71.2722,71.0434,71.061,13219.0
2020-08-14 14:30:00,80.75,80.81,80.46,80.46,21546.0,71.061,71.1138,70.8058,70.8058,21546.0
2020-08-14 15:00:00,80.47,80.47,80.08,80.18,19147.0,70.8146,70.8146,70.4714,70.5594,19147.0
2020-08-14 15:30:00,80.18,80.29,79.82,80.1,90107.0,70.5594,70.6562,70.2426,70.489,90107.0
2020-08-17 09:30:00,80.08,80.13,79.24,79.54,15598.0,70.4714,70.5154,69.7322,69.9962,15598.0
2020-08-17 10:00:00,79.46,79.78,79.18,79.64,18551.0,69.9258,70.2074,69.6794,70.0842,18551.0
2020-08-17 10:30:00,79.65,79.68,79.12,79.16,18598.0,70.093,70.1194,69.6266,69.6618,18598.0
2020-08-17 11:00:00,79.21,79.43,78.99,79.43,94175.0,69.7058,69.8994,69.5122,69.8994,94175.0
2020-08-17 11:30:00,79.4,79.4,79.05,79.1,11559.0,69.873,69.873,69.565,69.609,11559.0
2020-08-17 12:00:00,79.05,79.14,78.71,78.76,13140.0,69.565,69.6442,69.2658,69.3098,13140.0
2020-08-17 12:30:00,78.72,78.74,78.36,78.49,12521.0,69.2746,69.2922,68.9578,69.0722,12521.0
2020-08-17 13:00:00,78.48,78.51,78.05,78.08,15574.0,69.0634,69.0898,68.685,68.7114,15574.0
2020-08-17 13:30:00,78.08,78.15,77.79,77.8,26251.0,68.7114,68.773,68.4562,68.465,26251.0
2020-08-17 14:00:00,77.82,78.13,77.82,78.08,35258.0,68.4826,68.7554,68.4826,68.7114,35258.0
2020-08-17 14:30:00,78.08,78.24,77.91,77.98,17230.0,68.7114,68.8522,68.5618,68.6234,17230.0
2020-08-17 15:00:00,77.99,78.12,77.95,78.06,20070.0,68.6322,68.7466,68.597,68.6938,20070.0
2020-08-17 15:30:00,78.08,78.27,78.01,78.27,53988.0,68.7114,68.8786,68.6498,68.8786,53988.0
2020-08-18 09:30:00,78.35,78.85,78.04,78.36,18596.0,68.949,69.389,68.6762,68.9578,18596.0
2020-08-18 10:00:00,78.38,78.45,78.04,78.23,16610.0,68.9754,69.037,68.6762,68.8434,16610.0
2020-08-18 10:30:00,78.19,78.28,77.83,78.17,14318.0,68.8082,68.8874,68.4914,68.7906,14318.0
2020-08-18 11:00:00,78.31,78.94,78.26,78.93,22610.0,68.9138,69.4682,68.8698,69.4594,22610.0
2020-08-18 11:30:00,78.93,79.14,78.84,79.07,19933.0,69.4594,69.6442,69.3802,69.5826,19933.0
2020-08-18 12:00:00,79.1,79.1,78.78,78.91,21623.0,69.609,69.609,69.3274,69.4418,21623.0
2020-08-18 12:30:00,78.92,79.26,78.89,79.18,33818.0,69.4506,69.7498,69.4242,69.6794,33818.0
2020-08-18 13:00:00,79.21,79.29,78.84,78.91,17531.0,69.7058,69.7762,69.3802,69.4418,17531.0
2020-08-18 13:30:00,78.93,79.34,78.91,79.17,17591.0,69.4594,69.8202,69.4418,69.6706,17591.0
2020-08-18 14:00:00,79.15,79.26,79.08,79.21,13549.0,69.653,69.7498,69.5914,69.7058,13549.0
2020-08-18 14:30:00,79.21,79.25,79.07,79.24,19249.0,69.7058,69.741,69.5826,69.7322,19249.0
2020-08-18 15:00:00,79.22,79.22,78.92,78.97,24886.0,69.7146,69.7146,69.4506,69.4946,24886.0
2020-08-18 15:30:00,78.97,79.02,78.77,78.96,66568.0,69.4946,69.5386,69.3186,69.4858,66568.0
2020-08-19 09:30:00,78.76,79.77,78.59,79.69,16315.0,69.3098,70.1986,69.1602,70.1282,16315.0
2020-08-19 10:00:00,79.69,79.69,78.6,78.86,14632.0,70.1282,70.1282,69.169,69.3978,14632.0
2020-08-19 10:30:00,78.81,78.81,78.51,78.69,13116.0,69.3538,69.3538,69.0898,69.2482,13116.0
2020-08-19 11:00:00,78.63,79.07,78.49,79.04,7119.0,69.1954,69.5826,69.0722,69.5562,7119.0
2020-08-19 11:30:00,79.06,79.22,78.87,78.92,8047.0,69.5738,69.7146,69.4066,69.4506,8047.0
2020-08-19 12:00:00,78.92,79.04,78.81,79.04,14148.0,69.4506,69.5562,69.3538,69.5562,14148.0
2020-08-19 12:30:00,79.09,79.13,78.63,78.7,11036.0,69.6002,69.6354,69.1954,69.257,11036.0
2020-08-19 13:00:00,78.72,78.92,78.71,78.75,9251.0,69.2746,69.4506,69.2658,69.301,9251.0
2020-08-19 13:30:00,78.72,78.92,78.66,78.92,7332.0,69.2746,69.4506,69.2218,69.4506,7332.0
2020-08-19 14:00:00,78.9,79.19,78.78,78.96,14691.0,69.433,69.6882,69.3274,69.4858,14691.0
2020-08-19 14:30:00,78.93,78.94,78.62,78.9,13586.0,69.4594,69.4682,69.1866,69.433,13586.0
2020-08-19 15:00:00,78.9,78.96,78.47,78.49,10826.0,69.433,69.4858,69.0546,69.0722,10826.0
2020-08-19 15:30:00,78.51,78.59,77.86,78.2,59814.0,69.0898,69.1602,68.5178,68.817,59814.0
2020-08-20 09:30:00,77.27,77.92,77.08,77.71,15200.0,67.9986,68.5706,67.8314,68.3858,15200.0
2020-08-20 10:00:00,77.57,78.5,77.31,78.03,19884.0,68.2626,69.081,68.0338,68.6674,19884.0
2020-08-20 10:30:00,78.2,78.29,77.79,77.87,13299.0,68.817,68.8962,68.4562,68.5266,13299.0
2020-08-20 11:00:00,77.88,78.28,77.87,78.12,9395.0,68.5354,68.8874,68.5266,68.7466,9395.0
2020-08-20 11:30:00,78.15,78.37,78.1,78.18,17391.0,68.773,68.9666,68.729,68.7994,17391.0
2020-08-20 12:00:00,78.19,78.23,77.94,77.98,23046.0,68.8082,68.8434,68.5882,68.6234,23046.0
2020-08-20 12:30:00,77.94,78.26,77.9,78.23,10869.0,68.5882,68.8698,68.553,68.8434,10869.0
2020-08-20 13:00:00,78.21,78.3,78.07,78.25,10164.0,68.8258,68.905,68.7026,68.861,10164.0
2020-08-20 13:30:00,78.25,78.37,78.14,78.18,9050.0,68.861,68.9666,68.7642,68.7994,9050.0
2020-08-20 14:00:00,78.14,78.45,78.13,78.34,8192.0,68.7642,69.037,68.7554,68.9402,8192.0
2020-08-20 14:30:00,78.36,78.42,78.12,78.2,19449.0,68.9578,69.0106,68.7466,68.817,19449.0
2020-08-20 15:00:00,78.2,78.37,78.02,78.05,22626.0,68.817,68.9666,68.6586,68.685,22626.0
2020-08-20 15:30:00,78.05,78.19,77.93,77.98,49545.0,68.685,68.8082,68.5794,68.6234,49545.0
2020-08-21 09:30:00,77.87,78.55,77.09,78.47,35456.0,68.5266,69.125,67.8402,69.0546,35456.0
2020-08-21 10:00:00,78.48,78.54,77.47,77.53,10460.0,69.0634,69.1162,68.1746,68.2274,10460.0
2020-08-21 10:30:00,77.59,77.85,77.4,77.48,11438.0,68.2802,68.509,68.113,68.1834,11438.0
2020-08-21 11:00:00,77.49,77.87,77.37,77.56,10085.0,68.1922,68.5266,68.0866,68.2538,10085.0
2020-08-21 11:30:00,77.55,77.7,77.55,77.55,8035.0,68.245,68.377,68.245,68.245,8035.0
2020-08-21 12:00:00,77.55,78.19,77.51,77.7,22533.0,68.245,68.8082,68.2098,68.377,22533.0
2020-08-21 12:30:00,77.66,77.75,77.28,77.28,6333.0,68.3418,68.421,68.0074,68.0074,6333.0
2020-08-21 13:00:00,77.24,77.38,77.21,77.34,6642.0,67.9722,68.0954,67.9458,68.0602,6642.0
2020-08-21 13:30:00,77.35,77.49,77.34,77.42,7702.0,68.069,68.1922,68.0602,68.1306,7702.0
2020-08-21 14:00:00,77.42,77.44,77.29,77.36,7643.0,68.1306,68.1482,68.0162,68.0778,7643.0
2020-08-21 14:30:00,77.37,77.53,77.28,77.34,17642.0,68.0866,68.2274,68.0074,68.0602,17642.0
2020-08-21 15:00:00,77.37,77.46,77.3,77.31,15921.0,68.0866,68.1658,68.025,68.0338,15921.0
2020-08-21 15:30:00,77.33,77.4,77.28,77.35,43694.0,68.0514,68.113,68.0074,68.069,43694.0
2020-08-24 09:30:00,77.74,78.06,77.37,77.82,13810.0,68.4122,68.6938,68.0866,68.4826,13810.0
2020-08-24 10:00:00,77.91,78.66,77.84,78.48,12908.0,68.5618,69.2218,68.5002,69.0634,12908.0
2020-08-24 10:30:00,78.5,79.0,78.43,79.0,14802.0,69.081,69.521,69.0194,69.521,14802.0
2020-08-24 11:00:00,78.96,79.02,78.79,78.96,12583.0,69.4858,69.5386,69.3362,69.4858,12583.0
2020-08-24 11:30:00,78.98,79.1,78.87,78.96,8309.0,69.5034,69.609,69.4066,69.4858,8309.0
2020-08-24 12:00:00,78.98,79.0,78.8,78.91,13561.0,69.5034,69.521,69.345,69.4418,13561.0
2020-08-24 12:30:00,78.97,79.19,78.85,79.17,13612.0,69.4946,69.6882,69.389,69.6706,13612.0
2020-08-24 13:00:00,79.19,79.21,78.9,79.09,10962.0,69.6882,69.7058,69.433,69.6002,10962.0
2020-08-24 13:30:00,79.09,79.17,78.99,79.11,12615.0,69.6002,69.6706,69.5122,69.6178,12615.0
2020-08-24 14:00:00,79.09,79.25,79.07,79.23,17943.0,69.6002,69.741,69.5826,69.7234,17943.0
2020-08-24 14:30:00,79.23,79.26,79.14,79.25,11770.0,69.7234,69.7498,69.6442,69.741,11770.0
2020-08-24 15:00:00,79.25,79.25,79.05,79.21,12728.0,69.741,69.741,69.565,69.7058,12728.0
2020-08-24 15:30:00,79.21,79.59,79.19,79.52,70562.0,69.7058,70.0402,69.6882,69.9786,70562.0
2020-08-25 09:30:00,79.6,80.35,79.36,80.14,26458.0,70.049,70.709,69.8378,70.5242,26458.0
2020-08-25 10:00:00,80.06,80.12,79.43,79.66,11351.0,70.4538,70.5066,69.8994,70.1018,11351.0
2020-08-25 10:30:00,79.61,79.62,79.26,79.39,12400.0,70.0578,70.0666,69.7498,69.8642,12400.0
2020-08-25 11:00:00,79.41,79.48,79.04,79.34,10739.0,69.8818,69.9434,69.5562,69.8202,10739.0
2020-08-25 11:30:00,79.31,79.47,79.12,79.15,9294.0,69.7938,69.9346,69.6266,69.653,9294.0
2020-08-25 12:00:00,79.13,79.44,79.13,79.42,12787.0,69.6354,69.9082,69.6354,69.8906,12787.0
2020-08-25 12:30:00,79.41,79.51,79.3,79.36,9945.0,69.8818,69.9698,69.785,69.8378,9945.0
2020-08-25 13:00:00,79.38,79.62,79.34,79.53,8488.0,69.8554,70.0666,69.8202,69.9874,8488.0
2020-08-25 13:30:00,79.51,79.68,79.51,79.57,7498.0,69.9698,70.1194,69.9698,70.0226,7498.0
2020-08-25 14:00:00,79.58,79.58,79.36,79.56,7343.0,70.0314,70.0314,69.8378,70.0138,7343.0
2020-08-25 14:30:00,79.55,79.55,79.37,79.43,10854.0,70.005,70.005,69.8466,69.8994,10854.0
2020-08-25 15:00:00,79.35,79.36,79.23,79.27,11148.0,69.829,69.8378,69.7234,69.7586,11148.0
2020-08-25 15:30:00,79.25,79.35,79.22,79.34,39669.0,69.741,69.829,69.7146,69.8202,39669.0
2020-08-26 09:30:00,78.98,78.98,78.1,78.69,15915.0,69.5034,69.5034,68.729,69.2482,15915.0
2020-08-26 10:00:00,78.67,78.73,78.3,78.55,11762.0,69.2306,69.2834,68.905,69.125,11762.0
2020-08-26 10:30:00,78.47,78.57,78.23,78.26,6301.0,69.0546,69.1426,68.8434,68.8698,6301.0
2020-08-26 11:00:00,78.25,78.59,78.18,78.39,7798.0,68.861,69.1602,68.7994,68.9842,7798.0
2020-08-26 11:30:00,78.39,78.51,78.2,78.31,14531.0,68.9842,69.0898,68.817,68.9138,14531.0
2020-08-26 12:00:00,78.32,78.6,78.32,78.57,7731.0,68.9226,69.169,68.9226,69.1426,7731.0
2020-08-26 12:30:00,78.6,78.82,78.51,78.78,7925.0,69.169,69.3626,69.0898,69.3274,7925.0
2020-08-26 13:00:00,78.77,78.85,78.67,78.73,7154.0,69.3186,69.389,69.2306,69.2834,7154.0
2020-08-26 13:30:00,78.73,78.84,78.62,78.64,7884.0,69.2834,69.3802,69.1866,69.2042,7884.0
2020-08-26 14:00:00,78.65,78.96,78.61,78.89,11142.0,69.213,69.4858,69.1778,69.4242,11142.0
2020-08-26 14:30:00,78.92,78.97,78.74,78.88,10680.0,69.4506,69.4946,69.2922,69.4154,10680.0
2020-08-26 15:00:00,78.83,79.01,78.76,78.99,17098.0,69.3714,69.5298,69.3098,69.5122,17098.0
2020-08-26 15:30:00,78.99,79.0,78.43,78.46,43034.0,69.5122,69.521,69.0194,69.0458,43034.0
2020-08-27 09:30:00,78.47,80.71,78.47,80.7,17320.0,69.0546,71.0258,69.0546,71.017,17320.0
2020-08-27 10:00:00,81.17,81.35,80.51,80.76,25231.0,71.4306,71.589,70.8498,71.0698,25231.0
2020-08-27 10:30:00,80.73,80.95,80.33,80.77,22124.0,71.0434,71.237,70.6914,71.0786,22124.0
2020-08-27 11:00:00,80.82,81.05,80.66,80.92,18942.0,71.1226,71.325,70.9818,71.2106,18942.0
2020-08-27 11:30:00,80.86,81.02,80.78,81.0,11558.0,71.1578,71.2986,71.0874,71.281,11558.0
2020-08-27 12:00:00,80.98,81.02,80.61,80.61,10444.0,71.2634,71.2986,70.9378,70.9378,10444.0
2020-08-27 12:30:00,80.69,80.69,80.42,80.6,7251.0,71.0082,71.0082,70.7706,70.929,7251.0
2020-08-27 13:00:00,80.45,80.95,80.44,80.85,7063.0,70.797,71.237,70.7882,71.149,7063.0
2020-08-27 13:30:00,80.87,80.92,80.73,80.85,7930.0,71.1666,71.2106,71.0434,71.149,7930.0
2020-08-27 14:00:00,80.79,80.97,80.79,80.92,6122.0,71.0962,71.2546,71.0962,71.2106,6122.0
2020-08-27 14:30:00,80.93,81.01,80.8,80.81,8632.0,71.2194,71.2898,71.105,71.1138,8632.0
2020-08-27 15:00:00,80.84,81.05,80.83,80.97,10968.0,71.1402,71.325,71.1314,71.2546,10968.0
2020-08-27 15:30:00,80.97,81.0,80.46,80.46,58069.0,71.2546,71.281,70.8058,70.8058,58069.0
2020-08-28 09:30:00,80.97,81.09,80.24,80.29,14486.0,71.2546,71.3602,70.6122,70.6562,14486.0
2020-08-28 10:00:00,80.5,80.52,79.79,79.89,29154.0,70.841,70.8586,70.2162,70.3042,29154.0
2020-08-28 10:30:00,79.89,80.08,79.67,79.81,12385.0,70.3042,70.4714,70.1106,70.2338,12385.0
2020-08-28 11:00:00,79.81,80.0,79.79,79.87,6738.0,70.2338,70.401,70.2162,70.2866,6738.0
2020-08-28 11:30:00,79.88,80.25,79.83,80.25,7340.0,70.2954,70.621,70.2514,70.621,7340.0
2020-08-28 12:00:00,80.21,80.43,80.19,80.36,5254.0,70.5858,70.7794,70.5682,70.7178,5254.0
2020-08-28 12:30:00,80.38,80.59,80.3,80.53,10173.0,70.7354,70.9202,70.665,70.8674,10173.0
2020-08-28 13:00:00,80.57,80.59,80.2,80.2,9033.0,70.9026,70.9202,70.577,70.577,9033.0
2020-08-28 13:30:00,80.21,80.3,79.98,79.98,6622.0,70.5858,70.665,70.3834,70.3834,6622.0
2020-08-28 14:00:00,79.96,80.28,79.96,80.22,7081.0,70.3658,70.6474,70.3658,70.5946,7081.0
2020-08-28 14:30:00,80.22,80.36,80.11,80.36,6688.0,70.5946,70.7178,70.4978,70.7178,6688.0
2020-08-28 15:00:00,80.36,80.49,80.28,80.39,12788.0,70.7178,70.8322,70.6474,70.7442,12788.0
2020-08-28 15:30:00,80.41,80.43,80.22,80.43,48624.0,70.7618,70.7794,70.5946,70.7794,48624.0
2020-08-31 09:30:00,80.29,80.39,79.09,79.19,34270.0,70.6562,70.7442,69.6002,69.6882,34270.0
2020-08-31 10:00:00,79.25,79.77,79.17,79.56,21053.0,69.741,70.1986,69.6706,70.0138,21053.0
2020-08-31 10:30:00,79.6,79.69,79.32,79.44,14516.0,70.049,70.1282,69.8026,69.9082,14516.0
2020-08-31 11:00:00,79.55,79.61,79.22,79.23,12391.0,70.005,70.0578,69.7146,69.7234,12391.0
2020-08-31 11:30:00,79.28,79.5,79.17,79.47,17340.0,69.7674,69.961,69.6706,69.9346,17340.0
2020-08-31 12:00:00,79.46,79.57,79.26,79.31,9377.0,69.9258,70.0226,69.7498,69.7938,9377.0
2020-08-31 12:30:00,79.28,79.31,79.09,79.22,14904.0,69.7674,69.7938,69.6002,69.7146,14904.0
2020-08-31 13:00:00,79.23,79.44,79.2,79.4,6157.0,69.7234,69.9082,69.697,69.873,6157.0
2020-08-31 13:30:00,79.44,79.44,79.1,79.19,9944.0,69.9082,69.9082,69.609,69.6882,9944.0
2020-08-31 14:00:00,79.23,79.37,79.2,79.2,8871.0,69.7234,69.8466,69.697,69.697,8871.0
2020-08-31 14:30:00,79.23,79.31,79.2,79.25,14020.0,69.7234,69.7938,69.697,69.741,14020.0
2020-08-31 15:00:00,79.23,79.38,79.17,79.37,16121.0,69.7234,69.8554,69.6706,69.8466,16121.0
2020-08-31 15:30:00,79.37,79.65,79.33,79.33,61914.0,69.8466,70.093,69.8114,69.8114,61914.0
2020-09-01 09:30:00,79.1,79.32,78.62,79.05,32784.0,69.609,69.8026,69.1866,69.565,32784.0
2020-09-01 10:00:00,79.1,79.82,79.1,79.82,24636.0,69.609,70.2426,69.609,70.2426,24636.0
2020-09-01 10:30:00,79.88,80.0,79.66,79.69,21220.0,70.2954,70.401,70.1018,70.1282,21220.0
2020-09-01 11:00:00,79.71,80.05,79.65,79.67,23979.0,70.1458,70.445,70.093,70.1106,23979.0
2020-09-01 11:30:00,79.69,79.95,79.67,79.67,11819.0,70.1282,70.357,70.1106,70.1106,11819.0
2020-09-01 12:00:00,79.72,79.79,79.56,79.69,15808.0,70.1546,70.2162,70.0138,70.1282,15808.0
2020-09-01 12:30:00,79.7,79.84,79.54,79.84,10005.0,70.137,70.2602,69.9962,70.2602,10005.0
2020-09-01 13:00:00,79.81,79.86,79.44,79.44,15536.0,70.2338,70.2778,69.9082,69.9082,15536.0
2020-09-01 13:30:00,79.46,79.73,79.4,79.53,20985.0,69.9258,70.1634,69.873,69.9874,20985.0
2020-09-01 14:00:00,79.51,79.58,79.44,79.52,14041.0,69.9698,70.0314,69.9082,69.9786,14041.0
2020-09-01 14:30:00,79.49,79.93,79.49,79.84,35199.0,69.9522,70.3394,69.9522,70.2602,35199.0
2020-09-01 15:00:00,79.9,79.9,79.63,79.79,21528.0,70.313,70.313,70.0754,70.2162,21528.0
2020-09-01 15:30:00,79.77,80.02,79.57,80.01,52693.0,70.1986,70.4186,70.0226,70.4098,52693.0
2020-09-02 09:30:00,79.76,81.05,79.46,81.05,26385.0,70.1898,71.325,69.9258,71.325,26385.0
2020-09-02 10:00:00,81.32,81.54,81.02,81.35,17856.0,71.5626,71.7562,71.2986,71.589,17856.0
2020-09-02 10:30:00,81.36,81.49,81.08,81.39,15407.0,71.5978,71.7122,71.3514,71.6242,15407.0
2020-09-02 11:00:00,81.32,81.93,81.28,81.8,31702.0,71.5626,72.0994,71.5274,71.985,31702.0
2020-09-02 11:30:00,81.83,82.15,81.83,81.94,26650.0,72.0114,72.293,72.0114,72.1082,26650.0
2020-09-02 12:00:00,81.95,82.25,81.82,82.2,17852.0,72.117,72.381,72.0026,72.337,17852.0
2020-09-02 12:30:00,82.18,82.18,81.8,81.81,13064.0,72.3194,72.3194,71.985,71.9938,13064.0
2020-09-02 13:00:00,81.78,81.81,81.58,81.71,11180.0,71.9674,71.9938,71.7914,71.9058,11180.0
2020-09-02 13:30:00,81.7,81.92,81.61,81.92,13388.0,71.897,72.0906,71.8178,72.0906,13388.0
2020-09-02 14:00:00,81.93,81.94,81.67,81.85,13478.0,72.0994,72.1082,71.8706,72.029,13478.0
2020-09-02 14:30:00,81.81,81.93,81.66,81.85,23761.0,71.9938,72.0994,71.8618,72.029,23761.0
2020-09-02 15:00:00,81.84,81.86,81.43,81.77,25946.0,72.0202,72.0378,71.6594,71.9586,25946.0
2020-09-02 15:30:00,81.73,81.98,81.56,81.62,88074.0,71.9234,72.1434,71.7738,71.8266,88074.0
2020-09-03 09:30:00,82.43,83.98,82.39,83.87,48533.0,72.5394,73.9034,72.5042,73.8066,48533.0
2020-09-03 10:00:00,83.9,83.99,82.9,82.98,21450.0,73.833,73.9122,72.953,73.0234,21450.0
2020-09-03 10:30:00,83.05,83.45,82.89,83.15,25571.0,73.085,73.437,72.9442,73.173,25571.0
2020-09-03 11:00:00,83.1,83.1,81.15,81.55,20153.0,73.129,73.129,71.413,71.765,20153.0
2020-09-03 11:30:00,81.47,82.42,81.47,82.06,23055.0,71.6946,72.5306,71.6946,72.2138,23055.0
2020-09-03 12:00:00,82.07,82.48,82.0,82.13,15461.0,72.2226,72.5834,72.161,72.2754,15461.0
2020-09-03 12:30:00,82.08,82.25,81.31,81.35,12184.0,72.2314,72.381,71.5538,71.589,12184.0
2020-09-03 13:00:00,81.39,81.6,80.91,81.15,13554.0,71.6242,71.809,71.2018,71.413,13554.0
2020-09-03 13:30:00,81.15,81.15,80.58,81.04,16593.0,71.413,71.413,70.9114,71.3162,16593.0
2020-09-03 14:00:00,80.92,81.16,80.79,80.93,11456.0,71.2106,71.4218,71.0962,71.2194,11456.0
2020-09-03 14:30:00,80.89,81.25,80.51,80.56,18667.0,71.1842,71.501,70.8498,70.8938,18667.0
2020-09-03 15:00:00,80.52,80.68,80.2,80.3,22415.0,70.8586,70.9994,70.577,70.665,22415.0
2020-09-03 15:30:00,80.29,80.7,79.94,80.66,58762.0,70.6562,71.017,70.3482,70.9818,58762.0
2020-09-04 09:30:00,82.16,82.6,81.53,81.9,27430.0,72.3018,72.689,71.7474,72.073,27430.0
2020-09-04 10:00:00,82.08,82.25,81.38,81.78,31620.0,72.2314,72.381,71.6154,71.9674,31620.0
2020-09-04 10:30:00,81.84,82.04,81.29,81.59,44641.0,72.0202,72.1962,71.5362,71.8002,44641.0
2020-09-04 11:00:00,81.55,81.7,80.46,80.75,19467.0,71.765,71.897,70.8058,71.061,19467.0
2020-09-04 11:30:00,80.86,81.04,80.04,80.16,10797.0,71.1578,71.3162,70.4362,70.5418,10797.0
2020-09-04 12:00:00,80.17,80.8,80.12,80.69,16176.0,70.5506,71.105,70.5066,71.0082,16176.0
2020-09-04 12:30:00,80.71,81.22,80.58,81.11,15786.0,71.0258,71.4746,70.9114,71.3778,15786.0
2020-09-04 13:00:00,81.1,81.28,80.93,81.04,17853.0,71.369,71.5274,71.2194,71.3162,17853.0
2020-09-04 13:30:00,80.88,80.93,80.41,80.59,16373.0,71.1754,71.2194,70.7618,70.9202,16373.0
2020-09-04 14:00:00,80.63,81.04,80.55,80.98,12596.0,70.9554,71.3162,70.885,71.2634,12596.0
2020-09-04 14:30:00,81.02,81.68,80.96,81.64,22640.0,71.2986,71.8794,71.2458,71.8442,22640.0
2020-09-04 15:00:00,81.62,81.84,81.37,81.61,23504.0,71.8266,72.0202,71.6066,71.8178,23504.0
2020-09-04 15:30:00,81.63,81.66,80.81,81.07,80832.0,71.8354,71.8618,71.1138,71.3426,80832.0
2020-09-08 09:30:00,80.43,80.62,78.61,79.39,25038.0,70.7794,70.9466,69.1778,69.8642,25038.0
2020-09-08 10:00:00,79.41,79.41,78.1,78.54,35532.0,69.8818,69.8818,68.729,69.1162,35532.0
2020-09-08 10:30:00,78.51,78.87,78.12,78.12,37087.0,69.0898,69.4066,68.7466,68.7466,37087.0
2020-09-08 11:00:00,78.05,78.64,78.01,78.35,21934.0,68.685,69.2042,68.6498,68.949,21934.0
2020-09-08 11:30:00,78.26,78.39,77.82,77.96,22455.0,68.8698,68.9842,68.4826,68.6058,22455.0
2020-09-08 12:00:00,77.92,78.71,77.73,78.63,40098.0,68.5706,69.2658,68.4034,69.1954,40098.0
2020-09-08 12:30:00,78.6,79.03,78.49,79.02,20833.0,69.169,69.5474,69.0722,69.5386,20833.0
2020-09-08 13:00:00,79.03,79.61,79.0,79.61,16849.0,69.5474,70.0578,69.521,70.0578,16849.0
2020-09-08 13:30:00,79.58,79.62,79.38,79.42,23564.0,70.0314,70.0666,69.8554,69.8906,23564.0
2020-09-08 14:00:00,79.44,79.62,79.08,79.12,21531.0,69.9082,70.0666,69.5914,69.6266,21531.0
2020-09-08 14:30:00,79.08,79.22,78.6,79.17,21024.0,69.5914,69.7146,69.169,69.6706,21024.0
2020-09-08 15:00:00,79.19,79.19,78.64,79.17,14638.0,69.6882,69.6882,69.2042,69.6706,14638.0
2020-09-08 15:30:00,79.17,79.57,79.08,79.16,106841.0,69.6706,70.0226,69.5914,69.6618,106841.0
2020-09-09 09:30:00,79.03,80.35,79.01,80.16,39105.0,69.5474,70.709,69.5298,70.5418,39105.0
2020-09-09 10:00:00,80.18,80.44,79.69,79.79,35513.0,70.5594,70.7882,70.1282,70.2162,35513.0
2020-09-09 10:30:00,79.77,79.78,78.38,78.55,22927.0,70.1986,70.2074,68.9754,69.125,22927.0
2020-09-09 11:00:00,78.65,78.97,78.56,78.87,20016.0,69.213,69.4946,69.1338,69.4066,20016.0
2020-09-09 11:30:00,78.86,78.86,78.53,78.63,20902.0,69.3978,69.3978,69.1074,69.1954,20902.0
2020-09-09 12:00:00,78.6,78.68,78.35,78.35,19181.0,69.169,69.2394,68.949,68.949,19181.0
2020-09-09 12:30:00,78.38,78.73,78.32,78.39,19872.0,68.9754,69.2834,68.9226,68.9842,19872.0
2020-09-09 13:00:00,78.4,79.16,78.35,79.11,23449.0,68.993,69.6618,68.949,69.6178,23449.0
2020-09-09 13:30:00,79.12,79.6,79.12,79.48,18154.0,69.6266,70.049,69.6266,69.9434,18154.0
2020-09-09 14:00:00,79.48,79.65,79.24,79.28,17548.0,69.9434,70.093,69.7322,69.7674,17548.0
2020-09-09 14:30:00,79.32,79.54,79.26,79.39,21340.0,69.8026,69.9962,69.7498,69.8642,21340.0
2020-09-09 15:00:00,79.44,79.52,79.28,79.36,22881.0,69.9082,69.9786,69.7674,69.8378,22881.0
2020-09-09 15:30:00,79.3,79.42,78.69,78.79,70751.0,69.785,69.8906,69.2482,69.3362,70751.0
2020-09-10 09:30:00,79.2,79.25,78.3,78.63,26466.0,69.697,69.741,68.905,69.1954,26466.0
2020-09-10 10:00:00,78.53,78.53,77.64,78.01,38192.0,69.1074,69.1074,68.3242,68.6498,38192.0
2020-09-10 10:30:00,78.02,78.19,77.46,77.5,26400.0,68.6586,68.8082,68.1658,68.201,26400.0
2020-09-10 11:00:00,77.53,77.98,77.42,77.62,26688.0,68.2274,68.6234,68.1306,68.3066,26688.0
2020-09-10 11:30:00,77.6,77.64,76.81,76.82,47400.0,68.289,68.3242,67.5938,67.6026,47400.0
2020-09-10 12:00:00,76.81,77.13,76.78,77.12,44191.0,67.5938,67.8754,67.5674,67.8666,44191.0
2020-09-10 12:30:00,77.15,77.19,76.75,77.04,42597.0,67.893,67.9282,67.541,67.7962,42597.0
2020-09-10 13:00:00,77.08,77.52,77.03,77.4,17822.0,67.8314,68.2186,67.7874,68.113,17822.0
2020-09-10 13:30:00,77.42,77.57,77.16,77.29,13326.0,68.1306,68.2626,67.9018,68.0162,13326.0
2020-09-10 14:00:00,77.28,77.86,77.13,77.16,23015.0,68.0074,68.5178,67.8754,67.9018,23015.0
2020-09-10 14:30:00,77.16,77.62,77.08,77.58,21983.0,67.9018,68.3066,67.8314,68.2714,21983.0
2020-09-10 15:00:00,77.58,77.58,77.09,77.37,41676.0,68.2714,68.2714,67.8402,68.0866,41676.0
2020-09-10 15:30:00,77.32,77.68,77.11,77.22,122161.0,68.0426,68.3594,67.8578,67.9546,122161.0
2020-09-11 09:30:00,77.13,77.49,76.09,76.29,49834.0,67.8754,68.1922,66.9601,67.1361,49834.0
2020-09-11 10:00:00,76.31,76.85,76.26,76.69,37118.0,67.1537,67.629,67.1097,67.4882,37118.0
2020-09-11 10:30:00,76.69,76.96,76.5,76.82,30207.0,67.4882,67.7258,67.321,67.6026,30207.0
2020-09-11 11:00:00,76.83,77.24,76.75,77.2,25733.0,67.6114,67.9722,67.541,67.937,25733.0
2020-09-11 11:30:00,77.2,77.67,77.14,77.58,19571.0,67.937,68.3506,67.8842,68.2714,19571.0
2020-09-11 12:00:00,77.51,77.84,77.44,77.68,12502.0,68.2098,68.5002,68.1482,68.3594,12502.0
2020-09-11 12:30:00,77.65,77.75,77.37,77.42,9547.0,68.333,68.421,68.0866,68.1306,9547.0
2020-09-11 13:00:00,77.38,77.44,77.02,77.03,15779.0,68.0954,68.1482,67.7786,67.7874,15779.0
2020-09-11 13:30:00,77.04,77.19,76.75,76.75,19287.0,67.7962,67.9282,67.541,67.541,19287.0
2020-09-11 14:00:00,76.67,76.91,76.58,76.83,17324.0,67.4706,67.6818,67.3914,67.6114,17324.0
2020-09-11 14:30:00,76.75,77.07,76.74,77.0,23243.0,67.541,67.8226,67.5322,67.761,23243.0
2020-09-11 15:00:00,77.01,77.13,76.63,77.12,22936.0,67.7698,67.8754,67.4354,67.8666,22936.0
2020-09-11 15:30:00,77.11,77.28,76.8,76.92,78729.0,67.8578,68.0074,67.585,67.6906,78729.0
2020-09-14 09:30:00,77.33,78.43,77.33,78.27,19316.0,68.0514,69.0194,68.0514,68.8786,19316.0
2020-09-14 10:00:00,78.39,78.68,78.13,78.54,28682.0,68.9842,69.2394,68.7554,69.1162,28682.0
2020-09-14 10:30:00,78.61,78.89,78.43,78.47,21576.0,69.1778,69.4242,69.0194,69.0546,21576.0
2020-09-14 11:00:00,78.48,78.5,78.16,78.28,18501.0,69.0634,69.081,68.7818,68.8874,18501.0
2020-09-14 11:30:00,78.32,78.54,78.31,78.33,28334.0,68.9226,69.1162,68.9138,68.9314,28334.0
2020-09-14 12:00:00,78.31,78.81,78.28,78.79,20610.0,68.9138,69.3538,68.8874,69.3362,20610.0
2020-09-14 12:30:00,78.8,78.84,78.47,78.75,23946.0,69.345,69.3802,69.0546,69.301,23946.0
2020-09-14 13:00:00,78.74,78.86,78.51,78.63,14146.0,69.2922,69.3978,69.0898,69.1954,14146.0
2020-09-14 13:30:00,78.64,78.69,78.36,78.37,15871.0,69.2042,69.2482,68.9578,68.9666,15871.0
2020-09-14 14:00:00,78.4,78.41,77.79,77.79,32002.0,68.993,69.0018,68.4562,68.4562,32002.0
2020-09-14 14:30:00,77.81,78.04,77.68,77.84,26397.0,68.4738,68.6762,68.3594,68.5002,26397.0
2020-09-14 15:00:00,77.87,77.87,77.41,77.57,43095.0,68.5266,68.5266,68.1218,68.2626,43095.0
2020-09-14 15:30:00,77.58,78.0,77.46,77.67,115263.0,68.2714,68.641,68.1658,68.3506,115263.0
2020-09-15 09:30:00,77.04,77.74,76.07,76.07,27102.0,68.3315,68.9524,67.4712,67.4712,27102.0
2020-09-15 10:00:00,76.03,76.5,75.79,76.42,18740.0,67.4357,67.8526,67.2228,67.7816,18740.0
2020-09-15 10:30:00,76.48,76.99,76.48,76.93,17730.0,67.8348,68.2872,67.8348,68.234,17730.0
2020-09-15 11:00:00,76.92,77.04,76.64,76.66,13072.0,68.2251,68.3315,67.9767,67.9945,13072.0
2020-09-15 11:30:00,76.61,76.61,76.26,76.3,10701.0,67.9501,67.9501,67.6397,67.6752,10701.0
2020-09-15 12:00:00,76.23,76.32,76.07,76.32,10001.0,67.6131,67.6929,67.4712,67.6929,10001.0
2020-09-15 12:30:00,76.28,76.4,76.18,76.31,11164.0,67.6574,67.7639,67.5687,67.684,11164.0
2020-09-15 13:00:00,76.31,76.6,76.29,76.37,14461.0,67.684,67.9413,67.6663,67.7373,14461.0
2020-09-15 13:30:00,76.39,76.4,76.06,76.2,14749.0,67.755,67.7639,67.4623,67.5865,14749.0
2020-09-15 14:00:00,76.2,76.32,76.09,76.29,28703.0,67.5865,67.6929,67.4889,67.6663,28703.0
2020-09-15 14:30:00,76.27,76.37,76.06,76.12,35526.0,67.6486,67.7373,67.4623,67.5155,35526.0
2020-09-15 15:00:00,76.08,76.12,75.93,76.04,31552.0,67.48,67.5155,67.347,67.4446,31552.0
2020-09-15 15:30:00,76.03,76.07,75.8,75.98,58393.0,67.4357,67.4712,67.2317,67.3914,58393.0
2020-09-16 09:30:00,76.28,76.65,76.09,76.41,20215.0,67.6574,67.9856,67.4889,67.7727,20215.0
2020-09-16 10:00:00,76.42,77.33,76.36,76.93,21518.0,67.7816,68.5888,67.7284,68.234,21518.0
2020-09-16 10:30:00,76.96,77.47,76.83,77.37,27799.0,68.2606,68.7129,68.1453,68.6242,27799.0
2020-09-16 11:00:00,77.38,77.59,77.26,77.53,26040.0,68.6331,68.8194,68.5267,68.7661,26040.0
2020-09-16 11:30:00,77.44,77.68,77.24,77.52,27366.0,68.6863,68.8992,68.5089,68.7573,27366.0
2020-09-16 12:00:00,77.48,77.55,77.12,77.18,17397.0,68.7218,68.7839,68.4025,68.4557,17397.0
2020-09-16 12:30:00,77.2,77.28,77.07,77.1,10555.0,68.4734,68.5444,68.3581,68.3847,10555.0
2020-09-16 13:00:00,77.09,77.15,77.0,77.1,12294.0,68.3759,68.4291,68.2961,68.3847,12294.0
2020-09-16 13:30:00,77.06,77.31,77.04,77.2,16365.0,68.3493,68.571,68.3315,68.4734,16365.0
2020-09-16 14:00:00,77.16,77.6,77.14,77.54,13346.0,68.438,68.8282,68.4202,68.775,13346.0
2020-09-16 14:30:00,77.55,77.88,77.47,77.59,14755.0,68.7839,69.0766,68.7129,68.8194,14755.0
2020-09-16 15:00:00,77.56,77.7,77.04,77.25,18720.0,68.7928,68.9169,68.3315,68.5178,18720.0
2020-09-16 15:30:00,77.22,77.66,77.04,77.26,92787.0,68.4912,68.8814,68.3315,68.5267,92787.0
2020-09-17 09:30:00,76.5,76.5,75.81,76.25,18653.0,67.8526,67.8526,67.2406,67.6308,18653.0
2020-09-17 10:00:00,76.29,77.06,76.14,77.03,29351.0,67.6663,68.3493,67.5333,68.3227,29351.0
2020-09-17 10:30:00,77.07,77.14,76.89,76.92,12191.0,68.3581,68.4202,68.1985,68.2251,12191.0
2020-09-17 11:00:00,76.95,77.54,76.95,77.24,16117.0,68.2517,68.775,68.2517,68.5089,16117.0
2020-09-17 11:30:00,77.23,77.37,77.18,77.34,12557.0,68.5001,68.6242,68.4557,68.5976,12557.0
2020-09-17 12:00:00,77.34,77.43,76.97,77.31,21593.0,68.5976,68.6774,68.2694,68.571,21593.0
2020-09-17 12:30:00,77.3,77.86,77.3,77.82,20275.0,68.5621,69.0588,68.5621,69.0234,20275.0
2020-09-17 13:00:00,77.78,77.8,77.61,77.77,14348.0,68.9879,69.0056,68.8371,68.979,14348.0
2020-09-17 13:30:00,77.76,77.91,77.69,77.85,18043.0,68.9701,69.1032,68.9081,69.05,18043.0
2020-09-17 14:00:00,77.89,78.16,77.82,77.83,48967.0,69.0854,69.3249,69.0234,69.0322,48967.0
2020-09-17 14:30:00,77.82,77.88,77.44,77.48,73266.0,69.0234,69.0766,68.6863,68.7218,73266.0
2020-09-17 15:00:00,77.45,77.52,77.09,77.14,34926.0,68.6952,68.7573,68.3759,68.4202,34926.0
2020-09-17 15:30:00,77.11,77.65,77.1,77.42,107056.0,68.3936,68.8726,68.3847,68.6686,107056.0
2020-09-18 09:30:00,76.99,77.63,76.85,77.5,126482.0,68.2872,68.8548,68.163,68.7395,126482.0
2020-09-18 10:00:00,77.52,78.52,77.46,78.44,18054.0,68.7573,69.6442,68.7041,69.5733,18054.0
2020-09-18 10:30:00,78.45,78.45,77.96,78.03,22198.0,69.5821,69.5821,69.1475,69.2096,22198.0
2020-09-18 11:00:00,78.07,78.47,77.9,78.01,23990.0,69.2451,69.5999,69.0943,69.1919,23990.0
2020-09-18 11:30:00,78.05,78.19,77.83,78.14,26473.0,69.2274,69.3515,69.0322,69.3072,26473.0
2020-09-18 12:00:00,78.14,78.33,78.08,78.22,35476.0,69.3072,69.4757,69.254,69.3781,35476.0
2020-09-18 12:30:00,78.22,78.48,78.08,78.38,19074.0,69.3781,69.6088,69.254,69.5201,19074.0
2020-09-18 13:00:00,78.35,78.61,78.1,78.1,21169.0,69.4935,69.7241,69.2717,69.2717,21169.0
2020-09-18 13:30:00,78.04,78.04,77.71,77.98,16722.0,69.2185,69.2185,68.9258,69.1653,16722.0
2020-09-18 14:00:00,77.98,77.99,77.67,77.88,19920.0,69.1653,69.1741,68.8903,69.0766,19920.0
2020-09-18 14:30:00,77.91,77.94,77.69,77.8,30858.0,69.1032,69.1298,68.9081,69.0056,30858.0
2020-09-18 15:00:00,77.81,78.06,77.69,78.06,40169.0,69.0145,69.2362,68.9081,69.2362,40169.0
2020-09-18 15:30:00,78.09,78.14,77.68,78.01,195774.0,69.2628,69.3072,68.8992,69.1919,195774.0
2020-09-21 09:30:00,76.09,77.41,75.58,77.34,54672.0,67.4889,68.6597,67.0366,68.5976,54672.0
2020-09-21 10:00:00,77.34,77.6,76.72,76.97,42746.0,68.5976,68.8282,68.0477,68.2694,42746.0
2020-09-21 10:30:00,77.09,77.09,76.15,76.19,38648.0,68.3759,68.3759,67.5421,67.5776,38648.0
2020-09-21 11:00:00,76.06,76.16,74.95,75.08,37879.0,67.4623,67.551,66.4778,66.5931,37879.0
2020-09-21 11:30:00,75.07,75.1,74.53,74.55,43836.0,66.5842,66.6108,66.1053,66.123,43836.0
2020-09-21 12:00:00,74.53,74.83,74.51,74.54,47198.0,66.1053,66.3713,66.0875,66.1141,47198.0
2020-09-21 12:30:00,74.52,74.52,74.02,74.14,43659.0,66.0964,66.0964,65.6529,65.7593,43659.0
2020-09-21 13:00:00,74.17,74.2,73.79,74.08,26006.0,65.786,65.8126,65.4489,65.7061,26006.0
2020-09-21 13:30:00,74.06,74.39,74.01,74.37,38386.0,65.6884,65.9811,65.644,65.9633,38386.0
2020-09-21 14:00:00,74.36,74.9,74.22,74.77,53895.0,65.9545,66.4334,65.8303,66.3181,53895.0
2020-09-21 14:30:00,74.75,74.84,74.46,74.73,36223.0,66.3004,66.3802,66.0432,66.2827,36223.0
2020-09-21 15:00:00,74.75,75.28,74.68,75.26,45119.0,66.3004,66.7705,66.2383,66.7527,45119.0
2020-09-21 15:30:00,75.28,75.53,75.07,75.48,148614.0,66.7705,66.9922,66.5842,66.9479,148614.0
2020-09-22 09:30:00,75.11,76.91,75.11,75.56,41027.0,66.6197,68.2162,66.6197,67.0188,41027.0
2020-09-22 10:00:00,75.56,76.36,75.55,75.92,49473.0,67.0188,67.7284,67.01,67.3381,49473.0
2020-09-22 10:30:00,75.93,75.96,75.14,75.31,63728.0,67.347,67.3736,66.6463,66.7971,63728.0
2020-09-22 11:00:00,75.24,75.25,74.84,74.84,26129.0,66.735,66.7439,66.3802,66.3802,26129.0
2020-09-22 11:30:00,74.89,75.0,74.67,74.83,23014.0,66.4246,66.5221,66.2294,66.3713,23014.0
2020-09-22 12:00:00,74.84,75.06,74.83,74.85,27373.0,66.3802,66.5753,66.3713,66.3891,27373.0
2020-09-22 12:30:00,74.84,75.13,74.72,74.84,27639.0,66.3802,66.6374,66.2738,66.3802,27639.0
2020-09-22 13:00:00,74.85,75.2,74.83,75.12,26363.0,66.3891,66.6995,66.3713,66.6286,26363.0
2020-09-22 13:30:00,75.11,75.35,75.1,75.35,22758.0,66.6197,66.8326,66.6108,66.8326,22758.0
2020-09-22 14:00:00,75.35,75.59,75.32,75.5,27153.0,66.8326,67.0454,66.806,66.9656,27153.0
2020-09-22 14:30:00,75.52,75.79,75.29,75.32,47544.0,66.9833,67.2228,66.7793,66.806,47544.0
2020-09-22 15:00:00,75.35,75.71,75.22,75.7,37662.0,66.8326,67.1519,66.7173,67.143,37662.0
2020-09-22 15:30:00,75.7,75.99,75.54,75.85,122462.0,67.143,67.4002,67.0011,67.276,122462.0
2020-09-23 09:30:00,76.01,76.5,75.89,76.32,29442.0,67.418,67.8526,67.3115,67.6929,29442.0
2020-09-23 10:00:00,76.33,77.06,76.19,76.91,35147.0,67.7018,68.3493,67.5776,68.2162,35147.0
2020-09-23 10:30:00,76.95,77.34,76.7,77.12,46931.0,68.2517,68.5976,68.03,68.4025,46931.0
2020-09-23 11:00:00,77.16,77.32,76.85,76.91,30772.0,68.438,68.5799,68.163,68.2162,30772.0
2020-09-23 11:30:00,76.92,77.29,76.73,76.86,29775.0,68.2251,68.5533,68.0566,68.1719,29775.0
2020-09-23 12:00:00,76.82,76.97,76.58,76.72,22365.0,68.1364,68.2694,67.9235,68.0477,22365.0
2020-09-23 12:30:00,76.72,76.93,76.33,76.39,25114.0,68.0477,68.234,67.7018,67.755,25114.0
2020-09-23 13:00:00,76.35,76.39,75.94,76.15,95031.0,67.7195,67.755,67.3559,67.5421,95031.0
2020-09-23 13:30:00,76.15,76.48,75.8,75.9,49519.0,67.5421,67.8348,67.2317,67.3204,49519.0
2020-09-23 14:00:00,75.86,76.07,75.61,75.75,47536.0,67.2849,67.4712,67.0632,67.1874,47536.0
2020-09-23 14:30:00,75.73,75.76,75.21,75.29,36799.0,67.1696,67.1962,66.7084,66.7793,36799.0
2020-09-23 15:00:00,75.27,75.37,74.78,75.35,49827.0,66.7616,66.8503,66.327,66.8326,49827.0
2020-09-23 15:30:00,75.33,75.34,74.76,75.0,193716.0,66.8148,66.8237,66.3093,66.5221,193716.0
2020-09-24 09:30:00,75.68,75.83,74.01,75.17,34233.0,67.1253,67.2583,65.644,66.6729,34233.0
2020-09-24 10:00:00,75.15,76.0,75.14,75.71,14033.0,66.6552,67.4091,66.6463,67.1519,14033.0
2020-09-24 10:30:00,75.59,75.88,75.41,75.81,13563.0,67.0454,67.3027,66.8858,67.2406,13563.0
2020-09-24 11:00:00,75.72,75.84,75.24,75.47,18119.0,67.1607,67.2672,66.735,66.939,18119.0
2020-09-24 11:30:00,75.44,76.31,75.43,76.3,11044.0,66.9124,67.684,66.9035,67.6752,11044.0
2020-09-24 12:00:00,76.31,76.95,76.29,76.81,12621.0,67.684,68.2517,67.6663,68.1275,12621.0
2020-09-24 12:30:00,76.79,77.05,76.32,77.05,14195.0,68.1098,68.3404,67.6929,68.3404,14195.0
2020-09-24 13:00:00,77.09,77.92,76.93,77.68,19673.0,68.3759,69.1121,68.234,68.8992,19673.0
2020-09-24 13:30:00,77.64,77.82,77.28,77.31,14608.0,68.8637,69.0234,68.5444,68.571,14608.0
2020-09-24 14:00:00,77.34,77.52,76.99,77.06,19324.0,68.5976,68.7573,68.2872,68.3493,19324.0
2020-09-24 14:30:00,77.11,77.28,76.26,76.27,22043.0,68.3936,68.5444,67.6397,67.6486,22043.0
2020-09-24 15:00:00,76.32,76.55,76.03,76.18,22635.0,67.6929,67.8969,67.4357,67.5687,22635.0
2020-09-24 15:30:00,76.16,76.6,76.08,76.34,104746.0,67.551,67.9413,67.48,67.7107,104746.0
2020-09-25 09:30:00,75.37,76.82,74.54,76.01,22083.0,66.8503,68.1364,66.1141,67.418,22083.0
2020-09-25 10:00:00,76.0,76.15,75.12,75.53,21952.0,67.4091,67.5421,66.6286,66.9922,21952.0
2020-09-25 10:30:00,75.41,75.84,75.15,75.73,14749.0,66.8858,67.2672,66.6552,67.1696,14749.0
2020-09-25 11:00:00,75.7,75.72,75.28,75.58,14388.0,67.143,67.1607,66.7705,67.0366,14388.0
2020-09-25 11:30:00,75.6,75.82,75.43,75.5,23898.0,67.0543,67.2494,66.9035,66.9656,23898.0
2020-09-25 12:00:00,75.48,75.74,75.45,75.66,13987.0,66.9479,67.1785,66.9213,67.1075,13987.0
2020-09-25 12:30:00,75.69,76.21,75.63,75.95,49234.0,67.1341,67.5954,67.0809,67.3647,49234.0
2020-09-25 13:00:00,75.95,76.19,75.87,76.09,16291.0,67.3647,67.5776,67.2938,67.4889,16291.0
2020-09-25 13:30:00,76.11,76.32,76.04,76.3,10545.0,67.5067,67.6929,67.4446,67.6752,10545.0
2020-09-25 14:00:00,76.3,76.56,76.28,76.49,21543.0,67.6752,67.9058,67.6574,67.8437,21543.0
2020-09-25 14:30:00,76.43,76.68,76.38,76.68,15937.0,67.7905,68.0122,67.7461,68.0122,15937.0
2020-09-25 15:00:00,76.65,77.12,76.6,77.12,31124.0,67.9856,68.4025,67.9413,68.4025,31124.0
2020-09-25 15:30:00,77.05,77.05,76.61,76.88,62789.0,68.3404,68.3404,67.9501,68.1896,62789.0
2020-09-28 09:30:00,78.32,78.68,77.56,78.02,16106.0,69.4668,69.7861,68.7928,69.2008,16106.0
2020-09-28 10:00:00,78.11,78.99,77.88,78.89,20563.0,69.2806,70.0611,69.0766,69.9724,20563.0
2020-09-28 10:30:00,78.84,79.01,78.35,78.64,13853.0,69.9281,70.0788,69.4935,69.7507,13853.0
2020-09-28 11:00:00,78.6,78.72,78.43,78.6,11055.0,69.7152,69.8216,69.5644,69.7152,11055.0
2020-09-28 11:30:00,78.63,79.12,78.58,78.89,32782.0,69.7418,70.1764,69.6975,69.9724,32782.0
2020-09-28 12:00:00,79.01,79.74,78.94,79.72,28315.0,70.0788,70.7263,70.0168,70.7086,28315.0
2020-09-28 12:30:00,79.72,80.07,79.5,79.55,30708.0,70.7086,71.019,70.5135,70.5578,30708.0
2020-09-28 13:00:00,79.54,79.73,79.2,79.25,18094.0,70.5489,70.7175,70.2474,70.2917,18094.0
2020-09-28 13:30:00,79.25,79.47,79.11,79.25,11914.0,70.2917,70.4868,70.1675,70.2917,11914.0
2020-09-28 14:00:00,79.23,79.48,79.16,79.39,18272.0,70.274,70.4957,70.2119,70.4159,18272.0
2020-09-28 14:30:00,79.48,79.53,79.23,79.53,27120.0,70.4957,70.5401,70.274,70.5401,27120.0
2020-09-28 15:00:00,79.5,79.52,79.22,79.35,47569.0,70.5135,70.5312,70.2651,70.3804,47569.0
2020-09-28 15:30:00,79.32,79.38,78.85,79.06,89453.0,70.3538,70.407,69.9369,70.1232,89453.0
2020-09-29 09:30:00,78.24,78.73,78.01,78.04,23454.0,69.3959,69.8305,69.1919,69.2185,23454.0
2020-09-29 10:00:00,78.09,78.22,77.87,77.93,15911.0,69.2628,69.3781,69.0677,69.1209,15911.0
2020-09-29 10:30:00,77.9,77.9,77.1,77.22,26591.0,69.0943,69.0943,68.3847,68.4912,26591.0
2020-09-29 11:00:00,77.17,77.17,76.68,77.07,21248.0,68.4468,68.4468,68.0122,68.3581,21248.0
2020-09-29 11:30:00,77.07,77.2,76.75,76.78,29409.0,68.3581,68.4734,68.0743,68.1009,29409.0
2020-09-29 12:00:00,76.79,77.26,76.73,77.26,13878.0,68.1098,68.5267,68.0566,68.5267,13878.0
2020-09-29 12:30:00,77.21,77.48,77.13,77.48,16020.0,68.4823,68.7218,68.4114,68.7218,16020.0
2020-09-29 13:00:00,77.49,77.84,77.23,77.81,13869.0,68.7307,69.0411,68.5001,69.0145,13869.0
2020-09-29 13:30:00,77.8,78.18,77.63,78.06,13662.0,69.0056,69.3427,68.8548,69.2362,13662.0
2020-09-29 14:00:00,78.06,78.47,78.04,78.45,14668.0,69.2362,69.5999,69.2185,69.5821,14668.0
2020-09-29 14:30:00,78.42,78.45,78.11,78.22,15377.0,69.5555,69.5821,69.2806,69.3781,15377.0
2020-09-29 15:00:00,78.23,78.31,78.08,78.29,19244.0,69.387,69.458,69.254,69.4402,19244.0
2020-09-29 15:30:00,78.26,78.31,77.85,77.89,101197.0,69.4136,69.458,69.05,69.0854,101197.0
2020-09-30 09:30:00,78.52,79.37,78.1,78.53,17327.0,69.6442,70.3982,69.2717,69.6531,17327.0
2020-09-30 10:00:00,78.19,78.81,77.77,77.93,6841.0,69.3515,69.9015,68.979,69.1209,6841.0
2020-09-30 10:30:00,77.98,78.16,77.85,77.9,25440.0,69.1653,69.3249,69.05,69.0943,25440.0
2020-09-30 11:00:00,77.85,78.06,77.63,77.92,17575.0,69.05,69.2362,68.8548,69.1121,17575.0
2020-09-30 11:30:00,77.93,77.99,77.63,77.88,32149.0,69.1209,69.1741,68.8548,69.0766,32149.0
2020-09-30 12:00:00,77.88,78.36,77.82,78.32,34851.0,69.0766,69.5023,69.0234,69.4668,34851.0
2020-09-30 12:30:00,78.37,78.66,78.32,78.66,11889.0,69.5112,69.7684,69.4668,69.7684,11889.0
2020-09-30 13:00:00,78.61,78.78,78.44,78.75,10830.0,69.7241,69.8748,69.5733,69.8482,10830.0
2020-09-30 13:30:00,78.7,78.8,78.36,78.4,16975.0,69.8039,69.8926,69.5023,69.5378,16975.0
2020-09-30 14:00:00,78.43,78.79,78.0,78.12,22895.0,69.5644,69.8837,69.183,69.2895,22895.0
2020-09-30 14:30:00,78.11,78.17,77.41,78.06,23535.0,69.2806,69.3338,68.6597,69.2362,23535.0
2020-09-30 15:00:00,78.0,78.11,77.33,77.7,36185.0,69.183,69.2806,68.5888,68.9169,36185.0
2020-09-30 15:30:00,77.71,78.15,77.53,77.97,136670.0,68.9258,69.3161,68.7661,69.1564,136670.0
2020-10-01 09:30:00,77.93,78.77,77.22,77.22,24408.0,69.1209,69.866,68.4912,68.4912,24408.0
2020-10-01 10:00:00,77.24,77.38,76.68,76.88,15940.0,68.5089,68.6331,68.0122,68.1896,15940.0
2020-10-01 10:30:00,76.99,77.47,76.99,77.37,10861.0,68.2872,68.7129,68.2872,68.6242,10861.0
2020-10-01 11:00:00,77.43,77.74,77.13,77.7,9357.0,68.6774,68.9524,68.4114,68.9169,9357.0
2020-10-01 11:30:00,77.64,77.76,77.28,77.49,13582.0,68.8637,68.9701,68.5444,68.7307,13582.0
2020-10-01 12:00:00,77.48,77.55,77.11,77.55,34554.0,68.7218,68.7839,68.3936,68.7839,34554.0
2020-10-01 12:30:00,77.52,77.54,77.09,77.21,37101.0,68.7573,68.775,68.3759,68.4823,37101.0
2020-10-01 13:00:00,77.2,77.41,77.03,77.08,19862.0,68.4734,68.6597,68.3227,68.367,19862.0
2020-10-01 13:30:00,77.11,77.23,76.48,76.55,18976.0,68.3936,68.5001,67.8348,67.8969,18976.0
2020-10-01 14:00:00,76.57,76.71,76.08,76.47,32195.0,67.9147,68.0388,67.48,67.826,32195.0
2020-10-01 14:30:00,76.48,76.53,76.28,76.46,20959.0,67.8348,67.8792,67.6574,67.8171,20959.0
2020-10-01 15:00:00,76.45,76.56,76.05,76.29,34264.0,67.8082,67.9058,67.4534,67.6663,34264.0
2020-10-01 15:30:00,76.29,76.54,76.05,76.48,106623.0,67.6663,67.8881,67.4534,67.8348,106623.0
2020-10-02 09:30:00,75.13,76.26,75.13,75.98,22516.0,66.6374,67.6397,66.6374,67.3914,22516.0
2020-10-02 10:00:00,75.97,76.29,75.69,76.06,17110.0,67.3825,67.6663,67.1341,67.4623,17110.0
2020-10-02 10:30:00,75.99,76.33,75.96,76.16,15975.0,67.4002,67.7018,67.3736,67.551,15975.0
2020-10-02 11:00:00,76.08,77.04,76.08,77.04,22007.0,67.48,68.3315,67.48,68.3315,22007.0
2020-10-02 11:30:00,77.06,77.07,76.68,76.78,15267.0,68.3493,68.3581,68.0122,68.1009,15267.0
2020-10-02 12:00:00,76.81,77.5,76.78,77.09,41111.0,68.1275,68.7395,68.1009,68.3759,41111.0
2020-10-02 12:30:00,77.09,77.76,77.06,77.73,23792.0,68.3759,68.9701,68.3493,68.9435,23792.0
2020-10-02 13:00:00,77.8,77.81,77.55,77.67,18781.0,69.0056,69.0145,68.7839,68.8903,18781.0
2020-10-02 13:30:00,77.63,77.67,77.13,77.28,7868.0,68.8548,68.8903,68.4114,68.5444,7868.0
2020-10-02 14:00:00,77.29,77.74,77.27,77.59,11191.0,68.5533,68.9524,68.5355,68.8194,11191.0
2020-10-02 14:30:00,77.64,77.82,77.47,77.69,22465.0,68.8637,69.0234,68.7129,68.9081,22465.0
2020-10-02 15:00:00,77.68,78.0,77.47,77.99,18699.0,68.8992,69.183,68.7129,69.1741,18699.0
2020-10-02 15:30:00,77.94,78.21,77.75,77.81,49621.0,69.1298,69.3693,68.9613,69.0145,49621.0
2020-10-05 09:30:00,80.99,82.79,80.36,82.02,160071.0,71.835,73.4316,71.2762,72.7486,160071.0
2020-10-05 10:00:00,81.95,82.25,81.67,81.97,53087.0,72.6865,72.9526,72.4382,72.7043,53087.0
2020-10-05 10:30:00,82.0,82.73,81.91,82.15,61632.0,72.7309,73.3783,72.651,72.8639,61632.0
2020-10-05 11:00:00,82.21,82.53,82.03,82.14,22706.0,72.9171,73.201,72.7575,72.855,22706.0
2020-10-05 11:30:00,82.03,82.37,81.97,82.24,20056.0,72.7575,73.059,72.7043,72.9437,20056.0
2020-10-05 12:00:00,82.19,82.22,81.68,81.77,17393.0,72.8994,72.926,72.447,72.5269,17393.0
2020-10-05 12:30:00,81.78,81.91,81.58,81.61,20795.0,72.5357,72.651,72.3583,72.3849,20795.0
2020-10-05 13:00:00,81.63,81.8,81.61,81.73,17363.0,72.4027,72.5535,72.3849,72.4914,17363.0
2020-10-05 13:30:00,81.8,81.93,81.53,81.53,8445.0,72.5535,72.6688,72.314,72.314,8445.0
2020-10-05 14:00:00,81.57,81.74,81.54,81.59,10686.0,72.3495,72.5003,72.3229,72.3672,10686.0
2020-10-05 14:30:00,81.61,81.69,81.47,81.67,17452.0,72.3849,72.4559,72.2608,72.4382,17452.0
2020-10-05 15:00:00,81.73,81.82,81.55,81.77,18353.0,72.4914,72.5712,72.3317,72.5269,18353.0
2020-10-05 15:30:00,81.79,82.1,81.68,82.04,97502.0,72.5446,72.8196,72.447,72.7663,97502.0
2020-10-06 09:30:00,82.49,82.49,81.19,81.45,47711.0,73.1655,73.1655,72.0124,72.243,47711.0
2020-10-06 10:00:00,81.39,82.0,81.33,81.84,18307.0,72.1898,72.7309,72.1366,72.5889,18307.0
2020-10-06 10:30:00,81.89,82.33,81.79,81.92,40709.0,72.6333,73.0236,72.5446,72.6599,40709.0
2020-10-06 11:00:00,81.86,82.5,81.84,82.46,31724.0,72.6067,73.1743,72.5889,73.1389,31724.0
2020-10-06 11:30:00,82.46,82.71,81.84,81.88,22183.0,73.1389,73.3606,72.5889,72.6244,22183.0
2020-10-06 12:00:00,81.84,82.05,81.84,81.92,16758.0,72.5889,72.7752,72.5889,72.6599,16758.0
2020-10-06 12:30:00,81.89,82.17,81.84,82.17,19042.0,72.6333,72.8816,72.5889,72.8816,19042.0
2020-10-06 13:00:00,82.1,82.57,82.09,82.39,19767.0,72.8196,73.2364,72.8107,73.0768,19767.0
2020-10-06 13:30:00,82.32,82.58,82.21,82.22,12840.0,73.0147,73.2453,72.9171,72.926,12840.0
2020-10-06 14:00:00,82.26,82.61,82.06,82.44,19845.0,72.9615,73.2719,72.7841,73.1211,19845.0
2020-10-06 14:30:00,82.48,82.7,80.59,80.75,28936.0,73.1566,73.3517,71.4802,71.6222,28936.0
2020-10-06 15:00:00,80.75,81.01,80.06,80.25,26308.0,71.6222,71.8528,71.0102,71.1787,26308.0
2020-10-06 15:30:00,80.26,80.58,79.6,79.91,122728.0,71.1875,71.4714,70.6022,70.8771,122728.0
2020-10-07 09:30:00,80.34,81.21,80.34,80.73,18392.0,71.2585,72.0302,71.2585,71.6044,18392.0
2020-10-07 10:00:00,80.76,80.83,80.13,80.83,32709.0,71.631,71.6931,71.0722,71.6931,32709.0
2020-10-07 10:30:00,80.83,80.96,79.81,79.94,30993.0,71.6931,71.8084,70.7884,70.9037,30993.0
2020-10-07 11:00:00,79.98,79.98,78.94,79.0,30706.0,70.9392,70.9392,70.0168,70.07,30706.0
2020-10-07 11:30:00,79.0,79.0,78.43,78.53,29006.0,70.07,70.07,69.5644,69.6531,29006.0
2020-10-07 12:00:00,78.59,78.87,78.47,78.8,76468.0,69.7063,69.9547,69.5999,69.8926,76468.0
2020-10-07 12:30:00,78.87,78.93,78.66,78.77,20046.0,69.9547,70.0079,69.7684,69.866,20046.0
2020-10-07 13:00:00,78.79,78.9,78.63,78.66,13984.0,69.8837,69.9813,69.7418,69.7684,13984.0
2020-10-07 13:30:00,78.67,79.11,78.53,78.97,17248.0,69.7773,70.1675,69.6531,70.0434,17248.0
2020-10-07 14:00:00,79.0,79.53,78.96,79.52,9405.0,70.07,70.5401,70.0345,70.5312,9405.0
2020-10-07 14:30:00,79.55,79.76,79.49,79.73,9271.0,70.5578,70.7441,70.5046,70.7175,9271.0
2020-10-07 15:00:00,79.68,79.86,79.62,79.83,14901.0,70.6731,70.8328,70.6199,70.8062,14901.0
2020-10-07 15:30:00,79.85,79.85,79.43,79.43,71568.0,70.8239,70.8239,70.4514,70.4514,71568.0
2020-10-08 09:30:00,79.95,80.8,79.75,80.73,17236.0,70.9126,71.6665,70.7352,71.6044,17236.0
2020-10-08 10:00:00,80.74,81.16,80.16,81.09,12049.0,71.6133,71.9858,71.0989,71.9237,12049.0
2020-10-08 10:30:00,81.12,81.38,80.3,80.34,18249.0,71.9503,72.1809,71.223,71.2585,18249.0
2020-10-08 11:00:00,80.34,80.34,79.55,79.59,17222.0,71.2585,71.2585,70.5578,70.5933,17222.0
2020-10-08 11:30:00,79.63,80.07,79.32,79.81,16955.0,70.6288,71.019,70.3538,70.7884,16955.0
2020-10-08 12:00:00,79.73,80.06,79.7,80.06,15464.0,70.7175,71.0102,70.6908,71.0102,15464.0
2020-10-08 12:30:00,80.06,80.21,79.99,80.14,10051.0,71.0102,71.1432,70.9481,71.0811,10051.0
2020-10-08 13:00:00,80.09,80.18,79.99,80.08,8642.0,71.0368,71.1166,70.9481,71.0279,8642.0
2020-10-08 13:30:00,80.12,80.33,80.03,80.33,9075.0,71.0634,71.2496,70.9835,71.2496,9075.0
2020-10-08 14:00:00,80.37,80.6,80.36,80.51,13432.0,71.2851,71.4891,71.2762,71.4093,13432.0
2020-10-08 14:30:00,80.53,80.55,80.33,80.5,11790.0,71.427,71.4448,71.2496,71.4004,11790.0
2020-10-08 15:00:00,80.51,80.51,80.38,80.46,18167.0,71.4093,71.4093,71.294,71.3649,18167.0
2020-10-08 15:30:00,80.46,80.7,80.4,80.62,54729.0,71.3649,71.5778,71.3117,71.5069,54729.0
2020-10-09 09:30:00,81.36,81.63,79.89,79.99,12331.0,72.1632,72.4027,70.8594,70.9481,12331.0
2020-10-09 10:00:00,80.03,80.24,79.43,79.55,14016.0,70.9835,71.1698,70.4514,70.5578,14016.0
2020-10-09 10:30:00,79.45,79.59,79.32,79.38,46561.0,70.4691,70.5933,70.3538,70.407,46561.0
2020-10-09 11:00:00,79.46,80.08,79.46,79.8,14018.0,70.478,71.0279,70.478,70.7795,14018.0
2020-10-09 11:30:00,79.8,80.55,79.6,80.33,16896.0,70.7795,71.4448,70.6022,71.2496,16896.0
2020-10-09 12:00:00,80.28,80.33,79.84,79.85,24232.0,71.2053,71.2496,70.815,70.8239,24232.0
2020-10-09 12:30:00,79.84,80.02,79.55,79.81,21262.0,70.815,70.9747,70.5578,70.7884,21262.0
2020-10-09 13:00:00,79.81,79.82,79.53,79.72,23200.0,70.7884,70.7973,70.5401,70.7086,23200.0
2020-10-09 13:30:00,79.7,80.0,79.58,79.91,24300.0,70.6908,70.9569,70.5844,70.8771,24300.0
2020-10-09 14:00:00,79.89,79.91,79.49,79.59,19882.0,70.8594,70.8771,70.5046,70.5933,19882.0
2020-10-09 14:30:00,79.57,79.74,79.39,79.74,26067.0,70.5755,70.7263,70.4159,70.7263,26067.0
2020-10-09 15:00:00,79.74,79.75,79.54,79.67,27851.0,70.7263,70.7352,70.5489,70.6642,27851.0
2020-10-09 15:30:00,79.67,79.75,79.48,79.72,87056.0,70.6642,70.7352,70.4957,70.7086,87056.0
2020-10-12 09:30:00,80.11,80.9,79.82,80.8,29780.0,71.0545,71.7552,70.7973,71.6665,29780.0
2020-10-12 10:00:00,81.0,81.37,80.82,81.37,14599.0,71.8439,72.1721,71.6842,72.1721,14599.0
2020-10-12 10:30:00,81.24,81.7,81.17,81.4,16065.0,72.0568,72.4648,71.9947,72.1987,16065.0
2020-10-12 11:00:00,81.47,82.15,81.47,82.1,12447.0,72.2608,72.8639,72.2608,72.8196,12447.0
2020-10-12 11:30:00,82.11,82.11,81.44,81.47,31279.0,72.8284,72.8284,72.2342,72.2608,31279.0
2020-10-12 12:00:00,81.37,81.4,81.03,81.27,11169.0,72.1721,72.1987,71.8705,72.0834,11169.0
2020-10-12 12:30:00,81.23,81.3,80.98,81.13,6715.0,72.0479,72.11,71.8262,71.9592,6715.0
2020-10-12 13:00:00,81.18,81.47,81.18,81.37,8256.0,72.0036,72.2608,72.0036,72.1721,8256.0
2020-10-12 13:30:00,81.41,81.46,81.09,81.46,8453.0,72.2076,72.2519,71.9237,72.2519,8453.0
2020-10-12 14:00:00,81.42,81.51,81.13,81.18,8110.0,72.2164,72.2963,71.9592,72.0036,8110.0
2020-10-12 14:30:00,81.2,81.33,81.03,81.33,13765.0,72.0213,72.1366,71.8705,72.1366,13765.0
2020-10-12 15:00:00,81.3,81.4,81.19,81.37,23216.0,72.11,72.1987,72.0124,72.1721,23216.0
2020-10-12 15:30:00,81.36,81.46,81.05,81.21,63395.0,72.1632,72.2519,71.8882,72.0302,63395.0
2020-10-13 09:30:00,80.91,81.76,80.53,81.0,25846.0,71.7641,72.518,71.427,71.8439,25846.0
2020-10-13 10:00:00,81.09,81.35,80.04,80.04,32659.0,71.9237,72.1543,70.9924,70.9924,32659.0
2020-10-13 10:30:00,80.05,80.28,79.85,80.12,18609.0,71.0013,71.2053,70.8239,71.0634,18609.0
2020-10-13 11:00:00,80.06,80.15,79.77,79.79,18403.0,71.0102,71.09,70.7529,70.7707,18403.0
2020-10-13 11:30:00,79.81,79.81,79.01,79.37,11921.0,70.7884,70.7884,70.0788,70.3982,11921.0
2020-10-13 12:00:00,79.36,79.73,79.2,79.42,8651.0,70.3893,70.7175,70.2474,70.4425,8651.0
2020-10-13 12:30:00,79.46,79.53,79.02,79.5,11746.0,70.478,70.5401,70.0877,70.5135,11746.0
2020-10-13 13:00:00,79.51,79.61,79.43,79.55,12761.0,70.5223,70.611,70.4514,70.5578,12761.0
2020-10-13 13:30:00,79.52,79.72,79.41,79.48,17521.0,70.5312,70.7086,70.4336,70.4957,17521.0
2020-10-13 14:00:00,79.44,79.62,79.24,79.24,10850.0,70.4602,70.6199,70.2828,70.2828,10850.0
2020-10-13 14:30:00,79.29,79.29,78.79,78.99,11275.0,70.3272,70.3272,69.8837,70.0611,11275.0
2020-10-13 15:00:00,78.95,79.47,78.95,79.38,16154.0,70.0256,70.4868,70.0256,70.407,16154.0
2020-10-13 15:30:00,79.33,79.41,79.1,79.15,85498.0,70.3627,70.4336,70.1587,70.203,85498.0
2020-10-14 09:30:00,79.64,80.41,79.46,80.39,9997.0,70.6376,71.3206,70.478,71.3029,9997.0
2020-10-14 10:00:00,80.4,80.56,80.0,80.11,5320.0,71.3117,71.4536,70.9569,71.0545,5320.0
2020-10-14 10:30:00,79.84,80.02,79.73,79.8,12424.0,70.815,70.9747,70.7175,70.7795,12424.0
2020-10-14 11:00:00,79.82,79.87,79.55,79.84,5908.0,70.7973,70.8416,70.5578,70.815,5908.0
2020-10-14 11:30:00,79.94,79.98,79.49,79.52,3398.0,70.9037,70.9392,70.5046,70.5312,3398.0
2020-10-14 12:00:00,79.53,79.99,79.5,79.68,13152.0,70.5401,70.9481,70.5135,70.6731,13152.0
2020-10-14 12:30:00,79.67,79.86,79.52,79.66,6443.0,70.6642,70.8328,70.5312,70.6554,6443.0
2020-10-14 13:00:00,79.71,79.77,79.43,79.47,5955.0,70.6997,70.7529,70.4514,70.4868,5955.0
2020-10-14 13:30:00,79.44,79.52,79.15,79.23,20056.0,70.4602,70.5312,70.203,70.274,20056.0
2020-10-14 14:00:00,79.13,79.2,79.01,79.07,6421.0,70.1853,70.2474,70.0788,70.1321,6421.0
2020-10-14 14:30:00,79.11,79.17,78.91,79.04,15073.0,70.1675,70.2208,69.9902,70.1055,15073.0
2020-10-14 15:00:00,79.09,79.34,79.07,79.16,9038.0,70.1498,70.3715,70.1321,70.2119,9038.0
2020-10-14 15:30:00,79.09,79.18,78.75,78.76,71104.0,70.1498,70.2296,69.8482,69.8571,71104.0
2020-10-15 09:30:00,77.83,78.35,77.0,78.16,65770.0,69.0322,69.4935,68.2961,69.3249,65770.0
2020-10-15 10:00:00,78.26,78.9,78.25,78.63,39829.0,69.4136,69.9813,69.4048,69.7418,39829.0
2020-10-15 10:30:00,78.7,78.95,78.61,78.68,29694.0,69.8039,70.0256,69.7241,69.7861,29694.0
2020-10-15 11:00:00,78.65,79.03,78.44,78.67,31879.0,69.7595,70.0966,69.5733,69.7773,31879.0
2020-10-15 11:30:00,78.75,79.21,78.57,79.0,25011.0,69.8482,70.2562,69.6886,70.07,25011.0
2020-10-15 12:00:00,78.87,78.93,78.6,78.77,10858.0,69.9547,70.0079,69.7152,69.866,10858.0
2020-10-15 12:30:00,78.78,79.06,78.65,78.92,11928.0,69.8748,70.1232,69.7595,69.999,11928.0
2020-10-15 13:00:00,78.92,79.17,78.82,79.12,12066.0,69.999,70.2208,69.9103,70.1764,12066.0
2020-10-15 13:30:00,79.12,79.12,78.83,78.9,14664.0,70.1764,70.1764,69.9192,69.9813,14664.0
2020-10-15 14:00:00,78.93,78.93,78.71,78.88,16241.0,70.0079,70.0079,69.8128,69.9635,16241.0
2020-10-15 14:30:00,78.87,78.97,78.81,78.92,13558.0,69.9547,70.0434,69.9015,69.999,13558.0
2020-10-15 15:00:00,78.94,79.0,78.59,78.83,18893.0,70.0168,70.07,69.7063,69.9192,18893.0
2020-10-15 15:30:00,78.79,78.88,78.55,78.86,64984.0,69.8837,69.9635,69.6708,69.9458,64984.0
2020-10-16 09:30:00,79.04,79.14,78.1,78.66,55207.0,70.1055,70.1942,69.2717,69.7684,55207.0
2020-10-16 10:00:00,78.56,78.69,78.23,78.69,16877.0,69.6797,69.795,69.387,69.795,16877.0
2020-10-16 10:30:00,78.64,79.08,78.59,78.97,4986.0,69.7507,70.1409,69.7063,70.0434,4986.0
2020-10-16 11:00:00,78.87,79.44,78.87,79.36,11017.0,69.9547,70.4602,69.9547,70.3893,11017.0
2020-10-16 11:30:00,79.36,79.52,79.04,79.04,9970.0,70.3893,70.5312,70.1055,70.1055,9970.0
2020-10-16 12:00:00,79.0,79.03,78.6,78.65,9693.0,70.07,70.0966,69.7152,69.7595,9693.0
2020-10-16 12:30:00,78.63,78.67,78.35,78.55,11448.0,69.7418,69.7773,69.4935,69.6708,11448.0
2020-10-16 13:00:00,78.54,78.6,78.34,78.43,13026.0,69.662,69.7152,69.4846,69.5644,13026.0
2020-10-16 13:30:00,78.45,78.9,78.32,78.84,12960.0,69.5821,69.9813,69.4668,69.9281,12960.0
2020-10-16 14:00:00,78.83,79.04,78.78,78.97,9108.0,69.9192,70.1055,69.8748,70.0434,9108.0
2020-10-16 14:30:00,78.93,79.33,78.9,79.29,10880.0,70.0079,70.3627,69.9813,70.3272,10880.0
2020-10-16 15:00:00,79.26,79.26,78.88,79.11,14733.0,70.3006,70.3006,69.9635,70.1675,14733.0
2020-10-16 15:30:00,79.08,79.19,78.58,78.58,113364.0,70.1409,70.2385,69.6975,69.6975,113364.0
2020-10-19 09:30:00,78.9,79.32,78.23,78.91,14369.0,69.9813,70.3538,69.387,69.9902,14369.0
2020-10-19 10:00:00,78.78,78.89,78.41,78.81,6488.0,69.8748,69.9724,69.5467,69.9015,6488.0
2020-10-19 10:30:00,78.8,79.25,78.79,79.05,7841.0,69.8926,70.2917,69.8837,70.1143,7841.0
2020-10-19 11:00:00,79.05,79.1,78.28,78.35,13100.0,70.1143,70.1587,69.4314,69.4935,13100.0
2020-10-19 11:30:00,78.42,78.61,78.35,78.5,16665.0,69.5555,69.7241,69.4935,69.6265,16665.0
2020-10-19 12:00:00,78.52,78.57,78.38,78.41,6787.0,69.6442,69.6886,69.5201,69.5467,6787.0
2020-10-19 12:30:00,78.4,78.44,78.24,78.29,5180.0,69.5378,69.5733,69.3959,69.4402,5180.0
2020-10-19 13:00:00,78.2,78.21,78.0,78.04,9611.0,69.3604,69.3693,69.183,69.2185,9611.0
2020-10-19 13:30:00,78.05,78.12,77.95,78.05,11247.0,69.2274,69.2895,69.1387,69.2274,11247.0
2020-10-19 14:00:00,78.05,78.38,77.98,78.35,20378.0,69.2274,69.5201,69.1653,69.4935,20378.0
2020-10-19 14:30:00,78.25,78.26,77.83,77.83,24550.0,69.4048,69.4136,69.0322,69.0322,24550.0
2020-10-19 15:00:00,77.82,78.07,77.72,77.99,26582.0,69.0234,69.2451,68.9347,69.1741,26582.0
2020-10-19 15:30:00,77.95,78.1,77.58,77.68,69371.0,69.1387,69.2717,68.8105,68.8992,69371.0
2020-10-20 09:30:00,78.67,79.0,78.35,78.88,25762.0,69.7773,70.07,69.4935,69.9635,25762.0
2020-10-20 10:00:00,78.98,79.14,78.08,78.51,17497.0,70.0522,70.1942,69.254,69.6354,17497.0
2020-10-20 10:30:00,78.51,78.97,78.29,78.62,15838.0,69.6354,70.0434,69.4402,69.7329,15838.0
2020-10-20 11:00:00,78.5,78.61,78.05,78.42,15949.0,69.6265,69.7241,69.2274,69.5555,15949.0
2020-10-20 11:30:00,78.3,78.68,78.27,78.65,10930.0,69.4491,69.7861,69.4225,69.7595,10930.0
2020-10-20 12:00:00,78.66,78.72,78.5,78.61,8718.0,69.7684,69.8216,69.6265,69.7241,8718.0
2020-10-20 12:30:00,78.63,79.32,78.63,79.32,9619.0,69.7418,70.3538,69.7418,70.3538,9619.0
2020-10-20 13:00:00,79.35,79.91,79.33,79.7,13565.0,70.3804,70.8771,70.3627,70.6908,13565.0
2020-10-20 13:30:00,79.75,79.94,79.66,79.8,11439.0,70.7352,70.9037,70.6554,70.7795,11439.0
2020-10-20 14:00:00,79.74,80.01,79.74,79.81,14140.0,70.7263,70.9658,70.7263,70.7884,14140.0
2020-10-20 14:30:00,79.84,80.0,79.75,79.8,10805.0,70.815,70.9569,70.7352,70.7795,10805.0
2020-10-20 15:00:00,79.8,80.02,79.47,80.02,27320.0,70.7795,70.9747,70.4868,70.9747,27320.0
2020-10-20 15:30:00,79.98,80.15,79.74,79.82,135571.0,70.9392,71.09,70.7263,70.7973,135571.0
2020-10-21 09:30:00,79.82,81.4,79.82,81.06,21732.0,70.7973,72.1987,70.7973,71.8971,21732.0
2020-10-21 10:00:00,80.99,82.22,80.99,82.01,29114.0,71.835,72.926,71.835,72.7397,29114.0
2020-10-21 10:30:00,82.01,82.46,81.81,82.34,15154.0,72.7397,73.1389,72.5623,73.0324,15154.0
2020-10-21 11:00:00,82.35,82.81,82.06,82.64,39021.0,73.0413,73.4493,72.7841,73.2985,39021.0
2020-10-21 11:30:00,82.76,83.11,82.56,82.79,18415.0,73.405,73.7154,73.2276,73.4316,18415.0
2020-10-21 12:00:00,82.76,83.19,82.56,82.88,14410.0,73.405,73.7863,73.2276,73.5114,14410.0
2020-10-21 12:30:00,82.88,83.33,82.61,83.3,27104.0,73.5114,73.9105,73.2719,73.8839,27104.0
2020-10-21 13:00:00,83.33,83.36,83.1,83.36,13212.0,73.9105,73.9371,73.7065,73.9371,13212.0
2020-10-21 13:30:00,83.35,83.61,83.03,83.51,25807.0,73.9283,74.1589,73.6444,74.0702,25807.0
2020-10-21 14:00:00,83.52,84.16,83.52,83.96,19693.0,74.079,74.6467,74.079,74.4693,19693.0
2020-10-21 14:30:00,83.91,84.24,83.84,84.17,26098.0,74.425,74.7177,74.3629,74.6556,26098.0
2020-10-21 15:00:00,84.1,84.59,84.0,84.58,35144.0,74.5935,75.0281,74.5048,75.0192,35144.0
2020-10-21 15:30:00,84.53,84.6,84.23,84.27,85719.0,74.9749,75.037,74.7088,74.7443,85719.0
2020-10-22 09:30:00,81.0,81.0,76.64,77.81,342835.0,71.8439,71.8439,67.9767,69.0145,342835.0
2020-10-22 10:00:00,77.81,77.89,76.91,77.45,124417.0,69.0145,69.0854,68.2162,68.6952,124417.0
2020-10-22 10:30:00,77.45,78.76,77.4,78.4,83658.0,68.6952,69.8571,68.6508,69.5378,83658.0
2020-10-22 11:00:00,78.48,78.75,77.65,77.65,64414.0,69.6088,69.8482,68.8726,68.8726,64414.0
2020-10-22 11:30:00,77.65,77.72,76.31,76.7,51433.0,68.8726,68.9347,67.684,68.03,51433.0
2020-10-22 12:00:00,76.74,77.1,76.6,76.89,46713.0,68.0654,68.3847,67.9413,68.1985,46713.0
2020-10-22 12:30:00,76.98,76.98,76.44,76.56,42844.0,68.2783,68.2783,67.7994,67.9058,42844.0
2020-10-22 13:00:00,76.61,77.1,76.4,76.5,50764.0,67.9501,68.3847,67.7639,67.8526,50764.0
2020-10-22 13:30:00,76.54,76.76,76.1,76.53,54138.0,67.8881,68.0832,67.4978,67.8792,54138.0
2020-10-22 14:00:00,76.5,77.0,76.49,76.94,39020.0,67.8526,68.2961,67.8437,68.2428,39020.0
2020-10-22 14:30:00,76.95,77.1,76.67,76.8,66642.0,68.2517,68.3847,68.0034,68.1187,66642.0
2020-10-22 15:00:00,76.82,76.87,76.63,76.76,86892.0,68.1364,68.1807,67.9679,68.0832,86892.0
2020-10-22 15:30:00,76.8,76.89,76.7,76.75,249855.0,68.1187,68.1985,68.03,68.0743,249855.0
2020-10-23 09:30:00,77.3,77.79,76.71,77.21,311883.0,68.5621,68.9968,68.0388,68.4823,311883.0
2020-10-23 10:00:00,77.03,77.25,76.68,76.75,245144.0,68.3227,68.5178,68.0122,68.0743,245144.0
2020-10-23 10:30:00,76.75,77.21,76.65,76.89,131560.0,68.0743,68.4823,67.9856,68.1985,131560.0
2020-10-23 11:00:00,76.87,76.95,76.4,76.64,33885.0,68.1807,68.2517,67.7639,67.9767,33885.0
2020-10-23 11:30:00,76.67,77.26,76.62,76.95,26344.0,68.0034,68.5267,67.959,68.2517,26344.0
2020-10-23 12:00:00,76.95,77.09,76.73,76.97,33505.0,68.2517,68.3759,68.0566,68.2694,33505.0
2020-10-23 12:30:00,76.97,77.1,76.72,77.03,33866.0,68.2694,68.3847,68.0477,68.3227,33866.0
2020-10-23 13:00:00,77.05,78.17,77.04,78.04,31636.0,68.3404,69.3338,68.3315,69.2185,31636.0
2020-10-23 13:30:00,77.93,78.54,77.93,78.24,24812.0,69.1209,69.662,69.1209,69.3959,24812.0
2020-10-23 14:00:00,78.27,78.59,77.86,77.86,24277.0,69.4225,69.7063,69.0588,69.0588,24277.0
2020-10-23 14:30:00,77.95,78.29,77.89,78.05,22715.0,69.1387,69.4402,69.0854,69.2274,22715.0
2020-10-23 15:00:00,78.05,78.32,78.0,78.03,23764.0,69.2274,69.4668,69.183,69.2096,23764.0
2020-10-23 15:30:00,78.08,78.32,76.82,77.39,279719.0,69.254,69.4668,68.1364,68.642,279719.0
2020-10-26 09:30:00,76.88,77.4,76.16,77.22,49772.0,68.1896,68.6508,67.551,68.4912,49772.0
2020-10-26 10:00:00,77.04,77.31,76.47,76.63,44448.0,68.3315,68.571,67.826,67.9679,44448.0
2020-10-26 10:30:00,76.58,76.7,76.36,76.47,108977.0,67.9235,68.03,67.7284,67.826,108977.0
2020-10-26 11:00:00,76.47,76.81,76.28,76.57,26878.0,67.826,68.1275,67.6574,67.9147,26878.0
2020-10-26 11:30:00,76.59,77.0,76.42,76.81,15618.0,67.9324,68.2961,67.7816,68.1275,15618.0
2020-10-26 12:00:00,76.83,77.06,76.71,77.0,60421.0,68.1453,68.3493,68.0388,68.2961,60421.0
2020-10-26 12:30:00,76.97,77.14,76.84,76.95,46454.0,68.2694,68.4202,68.1541,68.2517,46454.0
2020-10-26 13:00:00,76.98,77.06,76.89,77.0,41659.0,68.2783,68.3493,68.1985,68.2961,41659.0
2020-10-26 13:30:00,76.97,77.06,76.92,77.0,30181.0,68.2694,68.3493,68.2251,68.2961,30181.0
2020-10-26 14:00:00,77.0,77.04,76.73,76.82,41560.0,68.2961,68.3315,68.0566,68.1364,41560.0
2020-10-26 14:30:00,76.82,76.84,76.53,76.59,25062.0,68.1364,68.1541,67.8792,67.9324,25062.0
2020-10-26 15:00:00,76.59,77.07,76.56,76.85,47206.0,67.9324,68.3581,67.9058,68.163,47206.0
2020-10-26 15:30:00,76.86,77.01,76.59,76.81,148989.0,68.1719,68.3049,67.9324,68.1275,148989.0
2020-10-27 09:30:00,77.54,79.38,76.83,77.17,72191.0,68.775,70.407,68.1453,68.4468,72191.0
2020-10-27 10:00:00,77.16,77.17,76.03,76.1,41982.0,68.438,68.4468,67.4357,67.4978,41982.0
2020-10-27 10:30:00,76.17,77.58,76.15,76.74,83028.0,67.5599,68.8105,67.5421,68.0654,83028.0
2020-10-27 11:00:00,76.68,77.0,76.52,76.75,57713.0,68.0122,68.2961,67.8703,68.0743,57713.0
2020-10-27 11:30:00,76.75,76.92,76.07,76.77,75305.0,68.0743,68.2251,67.4712,68.0921,75305.0
2020-10-27 12:00:00,76.73,76.73,76.22,76.59,36693.0,68.0566,68.0566,67.6042,67.9324,36693.0
2020-10-27 12:30:00,76.56,76.56,75.1,75.27,38205.0,67.9058,67.9058,66.6108,66.7616,38205.0
2020-10-27 13:00:00,75.2,75.35,74.51,74.58,39117.0,66.6995,66.8326,66.0875,66.1496,39117.0
2020-10-27 13:30:00,74.59,74.84,73.86,73.92,36010.0,66.1585,66.3802,65.511,65.5642,36010.0
2020-10-27 14:00:00,74.0,74.49,73.63,74.39,50305.0,65.6352,66.0698,65.307,65.9811,50305.0
2020-10-27 14:30:00,74.37,74.37,73.9,73.9,53651.0,65.9633,65.9633,65.5465,65.5465,53651.0
2020-10-27 15:00:00,73.86,74.12,73.62,74.08,61579.0,65.511,65.7416,65.2981,65.7061,61579.0
2020-10-27 15:30:00,74.05,74.07,73.6,73.85,191733.0,65.6795,65.6973,65.2804,65.5021,191733.0
2020-10-28 09:30:00,74.63,74.63,71.75,73.49,77613.0,66.194,66.194,63.6395,65.1828,77613.0
2020-10-28 10:00:00,73.48,73.54,71.94,72.19,33551.0,65.1739,65.2272,63.808,64.0298,33551.0
2020-10-28 10:30:00,72.3,72.65,72.03,72.17,61544.0,64.1273,64.4378,63.8879,64.012,61544.0
2020-10-28 11:00:00,72.11,72.11,71.03,71.47,64533.0,63.9588,63.9588,63.0009,63.3912,64533.0
2020-10-28 11:30:00,71.49,72.66,71.23,72.47,50503.0,63.4089,64.4466,63.1783,64.2781,50503.0
2020-10-28 12:00:00,72.46,72.65,72.05,72.11,27490.0,64.2692,64.4378,63.9056,63.9588,27490.0
2020-10-28 12:30:00,72.1,72.15,71.47,71.73,28720.0,63.9499,63.9943,63.3912,63.6218,28720.0
2020-10-28 13:00:00,71.73,71.82,70.96,71.48,51636.0,63.6218,63.7016,62.9388,63.4,51636.0
2020-10-28 13:30:00,71.41,71.45,71.12,71.27,21976.0,63.3379,63.3734,63.0807,63.2138,21976.0
2020-10-28 14:00:00,71.18,71.63,70.69,71.54,25919.0,63.1339,63.5331,62.6993,63.4532,25919.0
2020-10-28 14:30:00,71.54,72.01,71.4,71.69,43521.0,63.4532,63.8701,63.3291,63.5863,43521.0
2020-10-28 15:00:00,71.68,71.79,71.12,71.51,47602.0,63.5774,63.675,63.0807,63.4266,47602.0
2020-10-28 15:30:00,71.52,71.79,70.98,71.16,232363.0,63.4355,63.675,62.9565,63.1162,232363.0
2020-10-29 09:30:00,71.12,71.92,70.13,71.53,41834.0,63.0807,63.7903,62.2026,63.4444,41834.0
2020-10-29 10:00:00,71.53,72.12,71.06,72.12,30074.0,63.4444,63.9677,63.0275,63.9677,30074.0
2020-10-29 10:30:00,72.11,73.12,72.04,72.81,26863.0,63.9588,64.8546,63.8967,64.5797,26863.0
2020-10-29 11:00:00,72.6,72.8,72.18,72.31,15319.0,64.3934,64.5708,64.0209,64.1362,15319.0
2020-10-29 11:30:00,72.33,72.58,71.96,72.27,14337.0,64.1539,64.3757,63.8258,64.1007,14337.0
2020-10-29 12:00:00,72.19,72.2,71.75,71.95,19978.0,64.0298,64.0386,63.6395,63.8169,19978.0
2020-10-29 12:30:00,71.98,72.13,71.53,71.59,22355.0,63.8435,63.9765,63.4444,63.4976,22355.0
2020-10-29 13:00:00,71.61,71.69,71.24,71.51,22818.0,63.5153,63.5863,63.1872,63.4266,22818.0
2020-10-29 13:30:00,71.51,72.13,71.4,71.84,46751.0,63.4266,63.9765,63.3291,63.7193,46751.0
2020-10-29 14:00:00,71.84,72.28,71.8,72.11,33082.0,63.7193,64.1096,63.6839,63.9588,33082.0
2020-10-29 14:30:00,72.12,72.13,71.64,71.78,27486.0,63.9677,63.9765,63.5419,63.6661,27486.0
2020-10-29 15:00:00,71.84,71.9,71.45,71.71,51626.0,63.7193,63.7725,63.3734,63.604,51626.0
2020-10-29 15:30:00,71.74,71.97,71.56,71.65,145482.0,63.6306,63.8346,63.471,63.5508,145482.0
2020-10-30 09:30:00,71.06,72.26,71.05,71.74,52004.0,63.0275,64.0919,63.0186,63.6306,52004.0
2020-10-30 10:00:00,71.61,72.01,70.64,70.67,36391.0,63.5153,63.8701,62.655,62.6816,36391.0
2020-10-30 10:30:00,70.74,71.38,70.02,70.02,58545.0,62.7437,63.3113,62.1051,62.1051,58545.0
2020-10-30 11:00:00,70.07,71.42,70.07,71.08,41244.0,62.1494,63.3468,62.1494,63.0452,41244.0
2020-10-30 11:30:00,71.06,71.37,70.68,71.2,14431.0,63.0275,63.3025,62.6905,63.1517,14431.0
2020-10-30 12:00:00,71.2,71.42,70.99,71.28,16763.0,63.1517,63.3468,62.9654,63.2226,16763.0
2020-10-30 12:30:00,71.25,71.3,70.66,70.67,12118.0,63.196,63.2404,62.6727,62.6816,12118.0
2020-10-30 13:00:00,70.7,70.86,70.46,70.76,19009.0,62.7082,62.8501,62.4953,62.7614,19009.0
2020-10-30 13:30:00,70.67,70.73,70.37,70.55,22805.0,62.6816,62.7348,62.4155,62.5752,22805.0
2020-10-30 14:00:00,70.56,70.9,69.92,69.92,30027.0,62.584,62.8856,62.0164,62.0164,30027.0
2020-10-30 14:30:00,69.96,70.43,69.92,70.25,50653.0,62.0518,62.4687,62.0164,62.3091,50653.0
2020-10-30 15:00:00,70.17,70.39,70.15,70.29,103356.0,62.2381,62.4332,62.2204,62.3445,103356.0
2020-10-30 15:30:00,70.33,70.8,70.1,70.8,181836.0,62.38,62.7969,62.176,62.7969,181836.0
2020-11-02 09:30:00,72.42,72.63,71.2,71.9,50332.0,64.2338,64.42,63.1517,63.7725,50332.0
2020-11-02 10:00:00,71.9,72.49,71.86,72.17,24975.0,63.7725,64.2959,63.7371,64.012,24975.0
2020-11-02 10:30:00,72.12,72.31,71.51,71.52,17072.0,63.9677,64.1362,63.4266,63.4355,17072.0
2020-11-02 11:00:00,71.52,72.47,71.48,72.47,18892.0,63.4355,64.2781,63.4,64.2781,18892.0
2020-11-02 11:30:00,72.41,72.59,72.19,72.39,13375.0,64.2249,64.3846,64.0298,64.2072,13375.0
2020-11-02 12:00:00,72.42,72.57,72.27,72.45,11914.0,64.2338,64.3668,64.1007,64.2604,11914.0
2020-11-02 12:30:00,72.45,72.46,71.63,71.8,13309.0,64.2604,64.2692,63.5331,63.6839,13309.0
2020-11-02 13:00:00,71.87,71.87,71.34,71.48,11706.0,63.7459,63.7459,63.2758,63.4,11706.0
2020-11-02 13:30:00,71.51,71.86,71.42,71.57,10945.0,63.4266,63.7371,63.3468,63.4799,10945.0
2020-11-02 14:00:00,71.5,72.16,71.47,72.16,11987.0,63.4178,64.0032,63.3912,64.0032,11987.0
2020-11-02 14:30:00,72.13,72.36,71.93,72.17,21929.0,63.9765,64.1806,63.7992,64.012,21929.0
2020-11-02 15:00:00,72.17,72.32,72.0,72.09,22233.0,64.012,64.1451,63.8612,63.9411,22233.0
2020-11-02 15:30:00,72.07,72.29,71.76,72.13,89584.0,63.9233,64.1185,63.6484,63.9765,89584.0
2020-11-03 09:30:00,73.86,74.63,73.46,74.15,26419.0,65.511,66.194,65.1562,65.7682,26419.0
2020-11-03 10:00:00,74.34,74.89,74.19,74.76,18183.0,65.9367,66.4246,65.8037,66.3093,18183.0
2020-11-03 10:30:00,74.68,74.78,74.19,74.67,14565.0,66.2383,66.327,65.8037,66.2294,14565.0
2020-11-03 11:00:00,74.87,74.94,74.5,74.57,23090.0,66.4068,66.4689,66.0786,66.1407,23090.0
2020-11-03 11:30:00,74.51,74.68,74.22,74.39,13863.0,66.0875,66.2383,65.8303,65.9811,13863.0
2020-11-03 12:00:00,74.42,74.44,73.71,73.74,34903.0,66.0077,66.0254,65.3779,65.4046,34903.0
2020-11-03 12:30:00,73.79,73.93,73.5,73.57,12926.0,65.4489,65.5731,65.1917,65.2538,12926.0
2020-11-03 13:00:00,73.69,74.29,73.69,74.27,11460.0,65.3602,65.8924,65.3602,65.8746,11460.0
2020-11-03 13:30:00,74.32,74.48,73.93,73.93,30472.0,65.919,66.0609,65.5731,65.5731,30472.0
2020-11-03 14:00:00,73.97,74.4,73.84,73.92,12928.0,65.6086,65.99,65.4933,65.5642,12928.0
2020-11-03 14:30:00,73.87,74.25,73.86,73.94,19760.0,65.5199,65.8569,65.511,65.582,19760.0
2020-11-03 15:00:00,73.91,73.91,73.29,73.47,104466.0,65.5553,65.5553,65.0054,65.1651,104466.0
2020-11-03 15:30:00,73.44,74.2,73.41,73.69,106293.0,65.1385,65.8126,65.1119,65.3602,106293.0
2020-11-04 09:30:00,71.91,72.98,71.21,72.72,59760.0,63.7814,64.7305,63.1605,64.4999,59760.0
2020-11-04 10:00:00,73.03,73.52,72.62,72.82,29832.0,64.7748,65.2094,64.4112,64.5886,29832.0
2020-11-04 10:30:00,72.81,73.06,72.28,72.83,16903.0,64.5797,64.8014,64.1096,64.5974,16903.0
2020-11-04 11:00:00,72.81,73.4,72.73,72.98,38816.0,64.5797,65.103,64.5087,64.7305,38816.0
2020-11-04 11:30:00,72.98,73.31,72.84,73.27,31118.0,64.7305,65.0232,64.6063,64.9877,31118.0
2020-11-04 12:00:00,73.23,73.55,73.05,73.23,21463.0,64.9522,65.236,64.7926,64.9522,21463.0
2020-11-04 12:30:00,73.23,73.72,73.23,73.45,19846.0,64.9522,65.3868,64.9522,65.1473,19846.0
2020-11-04 13:00:00,73.52,73.62,72.85,72.96,32914.0,65.2094,65.2981,64.6152,64.7127,32914.0
2020-11-04 13:30:00,72.98,73.28,72.92,72.92,25620.0,64.7305,64.9966,64.6772,64.6772,25620.0
2020-11-04 14:00:00,72.96,73.18,72.8,73.14,26266.0,64.7127,64.9079,64.5708,64.8724,26266.0
2020-11-04 14:30:00,73.17,73.29,72.85,72.86,27000.0,64.899,65.0054,64.6152,64.624,27000.0
2020-11-04 15:00:00,72.9,72.91,72.45,72.56,34340.0,64.6595,64.6684,64.2604,64.3579,34340.0
2020-11-04 15:30:00,72.56,72.6,72.17,72.29,113618.0,64.3579,64.3934,64.012,64.1185,113618.0
2020-11-05 09:30:00,72.31,73.85,72.01,73.09,23319.0,64.1362,65.5021,63.8701,64.828,23319.0
2020-11-05 10:00:00,73.18,74.91,73.12,74.8,21220.0,64.9079,66.4423,64.8546,66.3447,21220.0
2020-11-05 10:30:00,74.81,75.22,74.75,74.91,14196.0,66.3536,66.7173,66.3004,66.4423,14196.0
2020-11-05 11:00:00,74.94,75.26,74.85,75.03,15760.0,66.4689,66.7527,66.3891,66.5487,15760.0
2020-11-05 11:30:00,75.04,75.1,74.51,74.63,15225.0,66.5576,66.6108,66.0875,66.194,15225.0
2020-11-05 12:00:00,74.64,74.77,74.19,74.32,15949.0,66.2028,66.3181,65.8037,65.919,15949.0
2020-11-05 12:30:00,74.36,74.85,74.33,74.85,9613.0,65.9545,66.3891,65.9279,66.3891,9613.0
2020-11-05 13:00:00,74.81,75.05,74.78,75.01,12216.0,66.3536,66.5665,66.327,66.531,12216.0
2020-11-05 13:30:00,75.02,75.3,75.02,75.09,15347.0,66.5399,66.7882,66.5399,66.602,15347.0
2020-11-05 14:00:00,75.08,75.2,74.9,75.0,11528.0,66.5931,66.6995,66.4334,66.5221,11528.0
2020-11-05 14:30:00,74.97,75.06,74.42,74.5,11874.0,66.4955,66.5753,66.0077,66.0786,11874.0
2020-11-05 15:00:00,74.51,74.57,74.38,74.56,12936.0,66.0875,66.1407,65.9722,66.1319,12936.0
2020-11-05 15:30:00,74.59,74.62,74.23,74.5,70709.0,66.1585,66.1851,65.8392,66.0786,70709.0
2020-11-06 09:30:00,74.84,75.09,74.47,74.81,10510.0,66.3802,66.602,66.052,66.3536,10510.0
2020-11-06 10:00:00,74.8,74.86,74.34,74.36,12995.0,66.3447,66.398,65.9367,65.9545,12995.0
2020-11-06 10:30:00,74.37,74.58,74.1,74.23,15217.0,65.9633,66.1496,65.7239,65.8392,15217.0
2020-11-06 11:00:00,74.18,74.76,74.18,74.54,15884.0,65.7948,66.3093,65.7948,66.1141,15884.0
2020-11-06 11:30:00,74.54,74.76,74.5,74.53,5254.0,66.1141,66.3093,66.0786,66.1053,5254.0
2020-11-06 12:00:00,74.56,74.56,74.08,74.31,15983.0,66.1319,66.1319,65.7061,65.9101,15983.0
2020-11-06 12:30:00,74.34,74.43,74.0,74.04,8356.0,65.9367,66.0166,65.6352,65.6706,8356.0
2020-11-06 13:00:00,74.12,74.15,73.93,73.93,12204.0,65.7416,65.7682,65.5731,65.5731,12204.0
2020-11-06 13:30:00,73.97,74.02,73.74,73.81,9221.0,65.6086,65.6529,65.4046,65.4666,9221.0
2020-11-06 14:00:00,73.91,74.31,73.88,74.1,16468.0,65.5553,65.9101,65.5287,65.7239,16468.0
2020-11-06 14:30:00,74.11,74.17,73.9,73.96,12253.0,65.7327,65.786,65.5465,65.5997,12253.0
2020-11-06 15:00:00,73.99,74.04,73.7,74.03,16509.0,65.6263,65.6706,65.3691,65.6618,16509.0
2020-11-06 15:30:00,74.03,74.78,74.02,74.21,60057.0,65.6618,66.327,65.6529,65.8214,60057.0
2020-11-09 09:30:00,81.88,87.9,81.63,86.16,152575.0,72.6244,77.9639,72.4027,76.4206,152575.0
2020-11-09 10:00:00,86.3,86.79,85.33,85.58,68232.0,76.5448,76.9794,75.6844,75.9062,68232.0
2020-11-09 10:30:00,85.53,85.53,84.05,84.97,82089.0,75.8618,75.8618,74.5491,75.3651,82089.0
2020-11-09 11:00:00,85.03,85.05,84.12,84.76,42182.0,75.4184,75.4361,74.6112,75.1789,42182.0
2020-11-09 11:30:00,84.91,84.94,84.21,84.49,35229.0,75.3119,75.3385,74.691,74.9394,35229.0
2020-11-09 12:00:00,84.56,86.14,84.2,86.1,80693.0,75.0015,76.4029,74.6822,76.3674,80693.0
2020-11-09 12:30:00,86.04,86.61,86.0,86.44,41088.0,76.3142,76.8198,76.2787,76.669,41088.0
2020-11-09 13:00:00,86.52,86.94,86.17,86.78,38522.0,76.7399,77.1125,76.4295,76.9705,38522.0
2020-11-09 13:30:00,86.84,87.14,86.53,86.59,47688.0,77.0238,77.2898,76.7488,76.802,47688.0
2020-11-09 14:00:00,86.53,86.66,86.03,86.18,37740.0,76.7488,76.8641,76.3053,76.4384,37740.0
2020-11-09 14:30:00,86.01,86.71,85.98,86.7,29751.0,76.2876,76.9085,76.261,76.8996,29751.0
2020-11-09 15:00:00,86.63,86.95,85.95,86.06,46780.0,76.8375,77.1213,76.2344,76.3319,46780.0
2020-11-09 15:30:00,86.08,86.61,85.57,85.74,150633.0,76.3497,76.8198,75.8973,76.0481,150633.0
2020-11-10 09:30:00,85.25,86.69,85.02,86.37,44273.0,75.6135,76.8907,75.4095,76.6069,44273.0
2020-11-10 10:00:00,86.34,87.1,85.9,86.25,26476.0,76.5803,77.2544,76.19,76.5004,26476.0
2020-11-10 10:30:00,86.32,86.32,85.38,85.75,18568.0,76.5625,76.5625,75.7288,76.057,18568.0
2020-11-10 11:00:00,85.75,86.26,85.68,86.03,17529.0,76.057,76.5093,75.9949,76.3053,17529.0
2020-11-10 11:30:00,85.95,86.05,85.37,85.69,22214.0,76.2344,76.3231,75.7199,76.0038,22214.0
2020-11-10 12:00:00,85.7,85.96,85.53,85.93,12924.0,76.0126,76.2432,75.8618,76.2166,12924.0
2020-11-10 12:30:00,86.11,86.12,85.68,85.7,9056.0,76.3763,76.3851,75.9949,76.0126,9056.0
2020-11-10 13:00:00,85.78,85.88,84.93,84.94,37028.0,76.0836,76.1723,75.3297,75.3385,37028.0
2020-11-10 13:30:00,85.01,85.14,84.67,85.14,47615.0,75.4006,75.5159,75.099,75.5159,47615.0
2020-11-10 14:00:00,85.16,85.65,84.89,85.39,12942.0,75.5337,75.9683,75.2942,75.7377,12942.0
2020-11-10 14:30:00,85.47,86.02,85.4,85.96,41002.0,75.8086,76.2964,75.7465,76.2432,41002.0
2020-11-10 15:00:00,85.95,86.82,85.94,86.5,64052.0,76.2344,77.006,76.2255,76.7222,64052.0
2020-11-10 15:30:00,86.46,87.02,86.03,86.68,266944.0,76.6867,77.1834,76.3053,76.8818,266944.0
2020-11-11 09:30:00,87.29,87.36,85.12,85.34,30060.0,77.4229,77.485,75.4982,75.6933,30060.0
2020-11-11 10:00:00,85.17,85.22,84.63,85.05,30046.0,75.5425,75.5869,75.0636,75.4361,30046.0
2020-11-11 10:30:00,85.18,85.39,84.94,85.18,15282.0,75.5514,75.7377,75.3385,75.5514,15282.0
2020-11-11 11:00:00,85.2,85.64,85.1,85.49,118662.0,75.5691,75.9594,75.4804,75.8264,118662.0
2020-11-11 11:30:00,85.52,85.55,84.61,84.61,71402.0,75.853,75.8796,75.0458,75.0458,71402.0
2020-11-11 12:00:00,84.6,84.9,84.53,84.67,45011.0,75.037,75.3031,74.9749,75.099,45011.0
2020-11-11 12:30:00,84.68,84.94,84.63,84.78,15647.0,75.1079,75.3385,75.0636,75.1966,15647.0
2020-11-11 13:00:00,84.83,84.9,84.62,84.65,14585.0,75.241,75.3031,75.0547,75.0813,14585.0
2020-11-11 13:30:00,84.7,84.74,84.34,84.41,29947.0,75.1257,75.1611,74.8064,74.8684,29947.0
2020-11-11 14:00:00,84.48,84.64,84.1,84.1,20121.0,74.9305,75.0724,74.5935,74.5935,20121.0
2020-11-11 14:30:00,84.08,84.13,83.37,83.7,13013.0,74.5757,74.6201,73.946,74.2387,13013.0
2020-11-11 15:00:00,83.74,83.79,83.51,83.63,28880.0,74.2742,74.3185,74.0702,74.1766,28880.0
2020-11-11 15:30:00,83.65,84.61,83.65,84.56,105041.0,74.1943,75.0458,74.1943,75.0015,105041.0
2020-11-12 09:30:00,84.04,84.04,83.02,83.25,30546.0,74.5403,74.5403,73.6356,73.8396,30546.0
2020-11-12 10:00:00,83.34,83.74,83.19,83.38,24141.0,73.9194,74.2742,73.7863,73.9549,24141.0
2020-11-12 10:30:00,83.44,83.85,83.25,83.84,19044.0,74.0081,74.3717,73.8396,74.3629,19044.0
2020-11-12 11:00:00,83.84,84.2,83.49,83.73,17775.0,74.3629,74.6822,74.0524,74.2653,17775.0
2020-11-12 11:30:00,83.8,83.91,83.55,83.56,11589.0,74.3274,74.425,74.1057,74.1145,11589.0
2020-11-12 12:00:00,83.53,83.79,83.46,83.46,12116.0,74.0879,74.3185,74.0258,74.0258,12116.0
2020-11-12 12:30:00,83.39,83.42,82.95,83.07,21593.0,73.9637,73.9903,73.5735,73.6799,21593.0
2020-11-12 13:00:00,83.13,83.18,82.26,82.48,22960.0,73.7331,73.7775,72.9615,73.1566,22960.0
2020-11-12 13:30:00,82.42,82.79,82.42,82.75,12231.0,73.1034,73.4316,73.1034,73.3961,12231.0
2020-11-12 14:00:00,82.69,82.89,82.44,82.68,10147.0,73.3429,73.5203,73.1211,73.334,10147.0
2020-11-12 14:30:00,82.63,82.92,82.32,82.53,18537.0,73.2896,73.5469,73.0147,73.201,18537.0
2020-11-12 15:00:00,82.5,82.59,82.18,82.49,37493.0,73.1743,73.2542,72.8905,73.1655,37493.0
2020-11-12 15:30:00,82.46,83.12,82.27,83.01,97892.0,73.1389,73.7243,72.9703,73.6267,97892.0
2020-11-13 09:30:00,83.8,84.33,83.62,83.94,28554.0,74.3274,74.7975,74.1677,74.4516,28554.0
2020-11-13 10:00:00,84.0,84.93,83.96,84.13,65464.0,74.5048,75.3297,74.4693,74.6201,65464.0
2020-11-13 10:30:00,84.23,84.23,77.37,79.68,794433.0,74.7088,74.7088,68.6242,70.6731,794433.0
2020-11-13 11:00:00,79.63,80.21,78.37,79.4,137666.0,70.6288,71.1432,69.5112,70.4248,137666.0
2020-11-13 11:30:00,79.4,79.4,78.16,78.83,186801.0,70.4248,70.4248,69.3249,69.9192,186801.0
2020-11-13 12:00:00,78.88,78.89,78.02,78.5,69799.0,69.9635,69.9724,69.2008,69.6265,69799.0
2020-11-13 12:30:00,78.47,78.85,78.01,78.75,63995.0,69.5999,69.9369,69.1919,69.8482,63995.0
2020-11-13 13:00:00,78.72,79.15,78.38,78.9,66702.0,69.8216,70.203,69.5201,69.9813,66702.0
2020-11-13 13:30:00,78.9,79.01,78.29,78.29,59909.0,69.9813,70.0788,69.4402,69.4402,59909.0
2020-11-13 14:00:00,78.29,78.92,78.12,78.85,70828.0,69.4402,69.999,69.2895,69.9369,70828.0
2020-11-13 14:30:00,78.89,78.89,78.2,78.73,55333.0,69.9724,69.9724,69.3604,69.8305,55333.0
2020-11-13 15:00:00,78.74,78.76,78.5,78.7,49450.0,69.8394,69.8571,69.6265,69.8039,49450.0
2020-11-13 15:30:00,78.71,79.28,78.61,78.73,252204.0,69.8128,70.3183,69.7241,69.8305,252204.0
2020-11-16 09:30:00,80.98,81.55,79.2,79.91,73554.0,71.8262,72.3317,70.2474,70.8771,73554.0
2020-11-16 10:00:00,80.03,80.03,79.37,79.75,27298.0,70.9835,70.9835,70.3982,70.7352,27298.0
2020-11-16 10:30:00,79.79,79.93,79.5,79.79,54508.0,70.7707,70.8949,70.5135,70.7707,54508.0
2020-11-16 11:00:00,79.75,79.83,79.34,79.72,19104.0,70.7352,70.8062,70.3715,70.7086,19104.0
2020-11-16 11:30:00,79.7,79.79,79.47,79.66,28029.0,70.6908,70.7707,70.4868,70.6554,28029.0
2020-11-16 12:00:00,79.64,79.74,79.55,79.61,40705.0,70.6376,70.7263,70.5578,70.611,40705.0
2020-11-16 12:30:00,79.62,80.09,79.54,79.85,98276.0,70.6199,71.0368,70.5489,70.8239,98276.0
2020-11-16 13:00:00,79.84,79.9,79.68,79.75,30726.0,70.815,70.8682,70.6731,70.7352,30726.0
2020-11-16 13:30:00,79.75,79.83,79.57,79.71,73586.0,70.7352,70.8062,70.5755,70.6997,73586.0
2020-11-16 14:00:00,79.72,80.09,79.68,79.98,32492.0,70.7086,71.0368,70.6731,70.9392,32492.0
2020-11-16 14:30:00,79.98,80.03,79.55,79.68,47098.0,70.9392,70.9835,70.5578,70.6731,47098.0
2020-11-16 15:00:00,79.66,79.77,79.48,79.48,53296.0,70.6554,70.7529,70.4957,70.4957,53296.0
2020-11-16 15:30:00,79.48,79.98,79.46,79.84,221994.0,70.4957,70.9392,70.478,70.815,221994.0
2020-11-17 09:30:00,79.01,80.2,77.22,77.22,96226.0,70.0788,71.1343,68.4912,68.4912,96226.0
2020-11-17 10:00:00,77.1,77.97,76.69,77.62,72272.0,68.3847,69.1564,68.0211,68.846,72272.0
2020-11-17 10:30:00,77.64,78.0,77.53,77.63,21811.0,68.8637,69.183,68.7661,68.8548,21811.0
2020-11-17 11:00:00,77.65,78.74,77.58,78.74,15844.0,68.8726,69.8394,68.8105,69.8394,15844.0
2020-11-17 11:30:00,78.74,79.14,78.61,78.88,20461.0,69.8394,70.1942,69.7241,69.9635,20461.0
2020-11-17 12:00:00,78.89,79.41,78.87,79.41,17146.0,69.9724,70.4336,69.9547,70.4336,17146.0
2020-11-17 12:30:00,79.44,79.63,79.29,79.35,18244.0,70.4602,70.6288,70.3272,70.3804,18244.0
2020-11-17 13:00:00,79.34,79.42,79.18,79.18,15417.0,70.3715,70.4425,70.2296,70.2296,15417.0
2020-11-17 13:30:00,79.08,79.28,78.96,79.2,31250.0,70.1409,70.3183,70.0345,70.2474,31250.0
2020-11-17 14:00:00,79.2,79.61,79.2,79.43,17378.0,70.2474,70.611,70.2474,70.4514,17378.0
2020-11-17 14:30:00,79.49,79.72,79.41,79.46,18269.0,70.5046,70.7086,70.4336,70.478,18269.0
2020-11-17 15:00:00,79.4,79.41,78.75,78.82,27421.0,70.4248,70.4336,69.8482,69.9103,27421.0
2020-11-17 15:30:00,78.81,79.79,78.81,79.71,147187.0,69.9015,70.7707,69.9015,70.6997,147187.0
2020-11-18 09:30:00,79.7,80.24,79.16,79.74,24305.0,70.6908,71.1698,70.2119,70.7263,24305.0
2020-11-18 10:00:00,79.97,81.09,79.92,81.08,27413.0,70.9303,71.9237,70.886,71.9149,27413.0
2020-11-18 10:30:00,81.02,81.21,80.8,80.86,16894.0,71.8616,72.0302,71.6665,71.7197,16894.0
2020-11-18 11:00:00,80.97,81.08,80.61,80.79,13563.0,71.8173,71.9149,71.498,71.6576,13563.0
2020-11-18 11:30:00,80.72,81.2,80.57,80.84,18919.0,71.5956,72.0213,71.4625,71.702,18919.0
2020-11-18 12:00:00,80.77,80.77,80.27,80.32,7609.0,71.6399,71.6399,71.1964,71.2408,7609.0
2020-11-18 12:30:00,80.24,80.65,80.19,80.24,30199.0,71.1698,71.5335,71.1255,71.1698,30199.0
2020-11-18 13:00:00,80.25,80.53,80.22,80.22,9412.0,71.1787,71.427,71.1521,71.1521,9412.0
2020-11-18 13:30:00,80.19,80.23,79.88,80.06,12388.0,71.1255,71.1609,70.8505,71.0102,12388.0
2020-11-18 14:00:00,80.12,80.21,79.8,79.86,17550.0,71.0634,71.1432,70.7795,70.8328,17550.0
2020-11-18 14:30:00,79.82,80.02,79.76,79.76,15823.0,70.7973,70.9747,70.7441,70.7441,15823.0
2020-11-18 15:00:00,79.8,80.19,79.59,79.75,35642.0,70.7795,71.1255,70.5933,70.7352,35642.0
2020-11-18 15:30:00,79.76,80.09,79.46,79.46,92365.0,70.7441,71.0368,70.478,70.478,92365.0
2020-11-19 09:30:00,78.87,78.87,76.81,78.0,75470.0,69.9547,69.9547,68.1275,69.183,75470.0
2020-11-19 10:00:00,77.98,78.63,77.96,78.14,37245.0,69.1653,69.7418,69.1475,69.3072,37245.0
2020-11-19 10:30:00,78.2,78.36,77.75,77.8,44376.0,69.3604,69.5023,68.9613,69.0056,44376.0
2020-11-19 11:00:00,77.7,78.08,77.46,77.58,56200.0,68.9169,69.254,68.7041,68.8105,56200.0
2020-11-19 11:30:00,77.56,77.58,77.28,77.39,35330.0,68.7928,68.8105,68.5444,68.642,35330.0
2020-11-19 12:00:00,77.37,77.46,76.92,77.19,20371.0,68.6242,68.7041,68.2251,68.4646,20371.0
2020-11-19 12:30:00,77.13,77.27,76.88,77.08,14426.0,68.4114,68.5355,68.1896,68.367,14426.0
2020-11-19 13:00:00,77.17,77.75,77.13,77.6,49381.0,68.4468,68.9613,68.4114,68.8282,49381.0
2020-11-19 13:30:00,77.72,77.94,77.56,77.77,43848.0,68.9347,69.1298,68.7928,68.979,43848.0
2020-11-19 14:00:00,77.72,77.96,77.64,77.91,16280.0,68.9347,69.1475,68.8637,69.1032,16280.0
2020-11-19 14:30:00,77.97,78.52,77.93,77.99,16309.0,69.1564,69.6442,69.1209,69.1741,16309.0
2020-11-19 15:00:00,78.05,78.31,77.91,77.92,25134.0,69.2274,69.458,69.1032,69.1121,25134.0
2020-11-19 15:30:00,77.94,78.54,77.93,78.35,83213.0,69.1298,69.662,69.1209,69.4935,83213.0
2020-11-20 09:30:00,78.31,78.88,77.15,78.15,80820.0,69.458,69.9635,68.4291,69.3161,80820.0
2020-11-20 10:00:00,78.13,78.41,77.27,77.47,30145.0,69.2983,69.5467,68.5355,68.7129,30145.0
2020-11-20 10:30:00,77.42,77.63,77.12,77.54,24331.0,68.6686,68.8548,68.4025,68.775,24331.0
2020-11-20 11:00:00,77.56,77.74,77.48,77.74,32805.0,68.7928,68.9524,68.7218,68.9524,32805.0
2020-11-20 11:30:00,77.87,77.89,77.51,77.7,16438.0,69.0677,69.0854,68.7484,68.9169,16438.0
2020-11-20 12:00:00,77.68,77.87,77.52,77.59,20713.0,68.8992,69.0677,68.7573,68.8194,20713.0
2020-11-20 12:30:00,77.61,77.8,77.51,77.73,41155.0,68.8371,69.0056,68.7484,68.9435,41155.0
2020-11-20 13:00:00,77.78,78.1,77.78,78.08,12781.0,68.9879,69.2717,68.9879,69.254,12781.0
2020-11-20 13:30:00,78.07,78.17,77.69,77.87,19496.0,69.2451,69.3338,68.9081,69.0677,19496.0
2020-11-20 14:00:00,77.89,77.92,77.64,77.69,23755.0,69.0854,69.1121,68.8637,68.9081,23755.0
2020-11-20 14:30:00,77.72,77.86,77.61,77.74,14699.0,68.9347,69.0588,68.8371,68.9524,14699.0
2020-11-20 15:00:00,77.8,77.88,77.6,77.73,32713.0,69.0056,69.0766,68.8282,68.9435,32713.0
2020-11-20 15:30:00,77.72,77.97,77.3,77.44,160323.0,68.9347,69.1564,68.5621,68.6863,160323.0
2020-11-23 09:30:00,78.09,78.44,77.3,78.2,48019.0,69.2628,69.5733,68.5621,69.3604,48019.0
2020-11-23 10:00:00,78.2,78.5,77.9,77.9,18412.0,69.3604,69.6265,69.0943,69.0943,18412.0
2020-11-23 10:30:00,77.81,78.37,77.81,78.16,37291.0,69.0145,69.5112,69.0145,69.3249,37291.0
2020-11-23 11:00:00,78.16,78.19,77.63,77.64,43062.0,69.3249,69.3515,68.8548,68.8637,43062.0
2020-11-23 11:30:00,77.58,77.61,77.17,77.22,20775.0,68.8105,68.8371,68.4468,68.4912,20775.0
2020-11-23 12:00:00,77.19,77.48,77.17,77.37,15804.0,68.4646,68.7218,68.4468,68.6242,15804.0
2020-11-23 12:30:00,77.42,77.68,77.38,77.66,9468.0,68.6686,68.8992,68.6331,68.8814,9468.0
2020-11-23 13:00:00,77.64,77.68,77.53,77.55,12174.0,68.8637,68.8992,68.7661,68.7839,12174.0
2020-11-23 13:30:00,77.5,77.7,77.42,77.7,10149.0,68.7395,68.9169,68.6686,68.9169,10149.0
2020-11-23 14:00:00,77.63,77.74,77.33,77.41,10508.0,68.8548,68.9524,68.5888,68.6597,10508.0
2020-11-23 14:30:00,77.41,77.79,77.36,77.7,18736.0,68.6597,68.9968,68.6154,68.9169,18736.0
2020-11-23 15:00:00,77.7,77.83,77.48,77.51,40549.0,68.9169,69.0322,68.7218,68.7484,40549.0
2020-11-23 15:30:00,77.53,77.76,77.35,77.64,108020.0,68.7661,68.9701,68.6065,68.8637,108020.0
2020-11-24 09:30:00,79.1,79.31,78.01,78.79,77112.0,70.1587,70.3449,69.1919,69.8837,77112.0
2020-11-24 10:00:00,78.79,79.38,78.58,79.37,44831.0,69.8837,70.407,69.6975,70.3982,44831.0
2020-11-24 10:30:00,79.23,79.4,78.85,78.88,15191.0,70.274,70.4248,69.9369,69.9635,15191.0
2020-11-24 11:00:00,78.87,79.25,78.87,79.16,27481.0,69.9547,70.2917,69.9547,70.2119,27481.0
2020-11-24 11:30:00,79.15,79.83,79.1,79.55,15938.0,70.203,70.8062,70.1587,70.5578,15938.0
2020-11-24 12:00:00,79.58,79.76,79.49,79.63,19068.0,70.5844,70.7441,70.5046,70.6288,19068.0
2020-11-24 12:30:00,79.66,79.94,79.63,79.92,11713.0,70.6554,70.9037,70.6288,70.886,11713.0
2020-11-24 13:00:00,79.97,80.24,79.97,80.06,16970.0,70.9303,71.1698,70.9303,71.0102,16970.0
2020-11-24 13:30:00,80.07,80.47,79.94,79.98,24105.0,71.019,71.3738,70.9037,70.9392,24105.0
2020-11-24 14:00:00,79.98,80.05,79.55,79.67,20276.0,70.9392,71.0013,70.5578,70.6642,20276.0
2020-11-24 14:30:00,79.63,79.83,79.46,79.58,47539.0,70.6288,70.8062,70.478,70.5844,47539.0
2020-11-24 15:00:00,79.52,79.64,79.34,79.47,28778.0,70.5312,70.6376,70.3715,70.4868,28778.0
2020-11-24 15:30:00,79.46,79.86,79.39,79.58,164391.0,70.478,70.8328,70.4159,70.5844,164391.0
2020-11-25 09:30:00,78.66,78.66,77.34,78.23,43552.0,69.7684,69.7684,68.5976,69.387,43552.0
2020-11-25 10:00:00,78.3,78.87,77.93,78.2,18216.0,69.4491,69.9547,69.1209,69.3604,18216.0
2020-11-25 10:30:00,78.28,78.59,78.0,78.33,20826.0,69.4314,69.7063,69.183,69.4757,20826.0
2020-11-25 11:00:00,78.28,78.8,78.18,78.78,17496.0,69.4314,69.8926,69.3427,69.8748,17496.0
2020-11-25 11:30:00,78.7,79.1,78.7,79.06,13777.0,69.8039,70.1587,69.8039,70.1232,13777.0
2020-11-25 12:00:00,79.1,79.1,78.07,78.24,22256.0,70.1587,70.1587,69.2451,69.3959,22256.0
2020-11-25 12:30:00,78.27,78.52,78.11,78.21,11384.0,69.4225,69.6442,69.2806,69.3693,11384.0
2020-11-25 13:00:00,78.26,78.37,78.14,78.28,11159.0,69.4136,69.5112,69.3072,69.4314,11159.0
2020-11-25 13:30:00,78.35,78.55,78.19,78.55,9850.0,69.4935,69.6708,69.3515,69.6708,9850.0
2020-11-25 14:00:00,78.48,78.57,78.29,78.45,12338.0,69.6088,69.6886,69.4402,69.5821,12338.0
2020-11-25 14:30:00,78.42,78.51,78.16,78.47,17833.0,69.5555,69.6354,69.3249,69.5999,17833.0
2020-11-25 15:00:00,78.46,78.8,78.44,78.58,19863.0,69.591,69.8926,69.5733,69.6975,19863.0
2020-11-25 15:30:00,78.59,78.65,78.37,78.53,57044.0,69.7063,69.7595,69.5112,69.6531,57044.0
2020-11-27 09:30:00,78.29,79.41,77.72,78.69,44286.0,69.4402,70.4336,68.9347,69.795,44286.0
2020-11-27 10:00:00,78.64,78.87,78.3,78.36,22488.0,69.7507,69.9547,69.4491,69.5023,22488.0
2020-11-27 10:30:00,78.46,78.46,77.7,78.02,20065.0,69.591,69.591,68.9169,69.2008,20065.0
2020-11-27 11:00:00,78.0,78.12,77.73,77.85,23577.0,69.183,69.2895,68.9435,69.05,23577.0
2020-11-27 11:30:00,77.87,78.21,77.7,78.01,26235.0,69.0677,69.3693,68.9169,69.1919,26235.0
2020-11-27 12:00:00,77.98,78.02,77.46,77.49,32759.0,69.1653,69.2008,68.7041,68.7307,32759.0
2020-11-27 12:30:00,77.48,77.8,77.31,77.73,56164.0,68.7218,69.0056,68.571,68.9435,56164.0
2020-11-30 09:30:00,77.18,78.26,77.07,77.84,52752.0,68.4557,69.4136,68.3581,69.0411,52752.0
2020-11-30 10:00:00,77.84,77.92,77.17,77.37,48861.0,69.0411,69.1121,68.4468,68.6242,48861.0
2020-11-30 10:30:00,77.33,77.56,76.94,77.54,40842.0,68.5888,68.7928,68.2428,68.775,40842.0
2020-11-30 11:00:00,77.55,77.88,76.95,76.98,36417.0,68.7839,69.0766,68.2517,68.2783,36417.0
2020-11-30 11:30:00,77.01,77.21,76.86,76.88,29515.0,68.3049,68.4823,68.1719,68.1896,29515.0
2020-11-30 12:00:00,76.84,76.89,76.6,76.63,25867.0,68.1541,68.1985,67.9413,67.9679,25867.0
2020-11-30 12:30:00,76.6,76.93,76.59,76.89,24658.0,67.9413,68.234,67.9324,68.1985,24658.0
2020-11-30 13:00:00,76.89,76.91,76.55,76.71,27855.0,68.1985,68.2162,67.8969,68.0388,27855.0
2020-11-30 13:30:00,76.66,76.66,76.13,76.15,25675.0,67.9945,67.9945,67.5244,67.5421,25675.0
2020-11-30 14:00:00,76.13,76.19,75.91,76.01,29120.0,67.5244,67.5776,67.3293,67.418,29120.0
2020-11-30 14:30:00,76.01,76.05,75.5,75.98,43386.0,67.418,67.4534,66.9656,67.3914,43386.0
2020-11-30 15:00:00,75.98,76.05,75.67,75.67,40800.0,67.3914,67.4534,67.1164,67.1164,40800.0
2020-11-30 15:30:00,75.75,76.55,75.69,76.4,244869.0,67.1874,67.8969,67.1341,67.7639,244869.0
2020-12-01 09:30:00,77.89,78.83,77.08,78.44,75399.0,69.0854,69.9192,68.367,69.5733,75399.0
2020-12-01 10:00:00,78.38,79.06,78.16,78.98,51848.0,69.5201,70.1232,69.3249,70.0522,51848.0
2020-12-01 10:30:00,78.96,79.78,78.96,79.78,52395.0,70.0345,70.7618,70.0345,70.7618,52395.0
2020-12-01 11:00:00,79.78,80.2,79.71,79.9,38531.0,70.7618,71.1343,70.6997,70.8682,38531.0
2020-12-01 11:30:00,79.91,79.96,79.4,79.49,34946.0,70.8771,70.9215,70.4248,70.5046,34946.0
2020-12-01 12:00:00,79.47,79.91,79.42,79.88,26755.0,70.4868,70.8771,70.4425,70.8505,26755.0
2020-12-01 12:30:00,79.87,79.94,79.63,79.88,24497.0,70.8416,70.9037,70.6288,70.8505,24497.0
2020-12-01 13:00:00,79.88,79.92,79.69,79.72,55439.0,70.8505,70.886,70.682,70.7086,55439.0
2020-12-01 13:30:00,79.78,79.81,79.55,79.81,25732.0,70.7618,70.7884,70.5578,70.7884,25732.0
2020-12-01 14:00:00,79.81,80.16,79.81,80.16,23369.0,70.7884,71.0989,70.7884,71.0989,23369.0
2020-12-01 14:30:00,80.19,80.47,80.08,80.17,41305.0,71.1255,71.3738,71.0279,71.1077,41305.0
2020-12-01 15:00:00,80.17,80.17,79.77,80.05,36346.0,71.1077,71.1077,70.7529,71.0013,36346.0
2020-12-01 15:30:00,80.07,80.16,79.89,79.97,146857.0,71.019,71.0989,70.8594,70.9303,146857.0
2020-12-02 09:30:00,79.6,80.68,79.11,79.88,71323.0,70.6022,71.5601,70.1675,70.8505,71323.0
2020-12-02 10:00:00,79.88,79.89,78.28,78.38,104671.0,70.8505,70.8594,69.4314,69.5201,104671.0
2020-12-02 10:30:00,78.5,78.85,78.26,78.72,34659.0,69.6265,69.9369,69.4136,69.8216,34659.0
2020-12-02 11:00:00,78.73,78.89,78.53,78.63,14294.0,69.8305,69.9724,69.6531,69.7418,14294.0
2020-12-02 11:30:00,78.6,78.7,78.45,78.49,36102.0,69.7152,69.8039,69.5821,69.6176,36102.0
2020-12-02 12:00:00,78.52,78.75,78.52,78.73,18420.0,69.6442,69.8482,69.6442,69.8305,18420.0
2020-12-02 12:30:00,78.76,78.83,78.65,78.83,19012.0,69.8571,69.9192,69.7595,69.9192,19012.0
2020-12-02 13:00:00,78.81,78.9,78.7,78.9,15167.0,69.9015,69.9813,69.8039,69.9813,15167.0
2020-12-02 13:30:00,78.89,79.18,78.82,78.82,18331.0,69.9724,70.2296,69.9103,69.9103,18331.0
2020-12-02 14:00:00,78.92,79.14,78.88,79.08,14208.0,69.999,70.1942,69.9635,70.1409,14208.0
2020-12-02 14:30:00,79.13,79.34,79.12,79.19,22415.0,70.1853,70.3715,70.1764,70.2385,22415.0
2020-12-02 15:00:00,79.25,79.48,79.07,79.41,20205.0,70.2917,70.4957,70.1321,70.4336,20205.0
2020-12-02 15:30:00,79.43,80.05,79.42,79.91,112524.0,70.4514,71.0013,70.4425,70.8771,112524.0
2020-12-03 09:30:00,79.69,79.93,79.26,79.49,52230.0,70.682,70.8949,70.3006,70.5046,52230.0
2020-12-03 10:00:00,79.55,80.08,79.39,80.08,51556.0,70.5578,71.0279,70.4159,71.0279,51556.0
2020-12-03 10:30:00,80.02,81.11,79.99,80.78,53645.0,70.9747,71.9415,70.9481,71.6488,53645.0
2020-12-03 11:00:00,80.78,81.04,80.72,80.9,26204.0,71.6488,71.8794,71.5956,71.7552,26204.0
2020-12-03 11:30:00,80.9,81.17,80.81,80.84,23930.0,71.7552,71.9947,71.6754,71.702,23930.0
2020-12-03 12:00:00,80.81,81.11,80.8,81.08,23254.0,71.6754,71.9415,71.6665,71.9149,23254.0
2020-12-03 12:30:00,81.06,81.28,80.97,81.23,10333.0,71.8971,72.0922,71.8173,72.0479,10333.0
2020-12-03 13:00:00,81.26,81.26,80.78,80.81,24634.0,72.0745,72.0745,71.6488,71.6754,24634.0
2020-12-03 13:30:00,80.8,81.05,80.8,80.87,16144.0,71.6665,71.8882,71.6665,71.7286,16144.0
2020-12-03 14:00:00,80.83,81.06,80.79,81.01,16021.0,71.6931,71.8971,71.6576,71.8528,16021.0
2020-12-03 14:30:00,80.98,81.09,80.84,81.04,18751.0,71.8262,71.9237,71.702,71.8794,18751.0
2020-12-03 15:00:00,81.03,81.73,81.02,81.72,53465.0,71.8705,72.4914,71.8616,72.4825,53465.0
2020-12-03 15:30:00,81.71,81.74,81.14,81.7,157001.0,72.4736,72.5003,71.9681,72.4648,157001.0
2020-12-04 09:30:00,81.89,82.51,81.74,82.23,31833.0,72.6333,73.1832,72.5003,72.9349,31833.0
2020-12-04 10:00:00,82.08,82.75,82.04,82.74,20787.0,72.8018,73.3961,72.7663,73.3872,20787.0
2020-12-04 10:30:00,82.72,83.02,82.4,82.96,26762.0,73.3695,73.6356,73.0856,73.5823,26762.0
2020-12-04 11:00:00,83.02,83.06,82.62,82.69,19321.0,73.6356,73.671,73.2808,73.3429,19321.0
2020-12-04 11:30:00,82.69,83.27,82.69,83.13,121089.0,73.3429,73.8573,73.3429,73.7331,121089.0
2020-12-04 12:00:00,83.23,83.39,83.09,83.36,14929.0,73.8218,73.9637,73.6977,73.9371,14929.0
2020-12-04 12:30:00,83.38,83.4,82.63,82.79,13338.0,73.9549,73.9726,73.2896,73.4316,13338.0
2020-12-04 13:00:00,82.84,83.01,82.8,82.88,8006.0,73.4759,73.6267,73.4404,73.5114,8006.0
2020-12-04 13:30:00,82.86,83.04,82.78,82.87,13364.0,73.4936,73.6533,73.4227,73.5025,13364.0
2020-12-04 14:00:00,82.8,83.05,82.8,83.01,38467.0,73.4404,73.6622,73.4404,73.6267,38467.0
2020-12-04 14:30:00,82.99,83.13,82.79,83.0,29799.0,73.609,73.7331,73.4316,73.6178,29799.0
2020-12-04 15:00:00,83.0,83.07,82.83,82.95,23044.0,73.6178,73.6799,73.467,73.5735,23044.0
2020-12-04 15:30:00,82.99,83.09,82.87,82.96,102350.0,73.609,73.6977,73.5025,73.5823,102350.0
2020-12-07 09:30:00,82.12,82.14,81.4,81.73,26560.0,72.8373,72.855,72.1987,72.4914,26560.0
2020-12-07 10:00:00,81.72,81.88,81.39,81.88,12160.0,72.4825,72.6244,72.1898,72.6244,12160.0
2020-12-07 10:30:00,81.88,82.18,81.68,81.84,17117.0,72.6244,72.8905,72.447,72.5889,17117.0
2020-12-07 11:00:00,81.83,81.89,81.37,81.4,19099.0,72.5801,72.6333,72.1721,72.1987,19099.0
2020-12-07 11:30:00,81.39,81.49,80.62,80.75,22329.0,72.1898,72.2785,71.5069,71.6222,22329.0
2020-12-07 12:00:00,80.73,80.9,80.51,80.58,11032.0,71.6044,71.7552,71.4093,71.4714,11032.0
2020-12-07 12:30:00,80.55,80.57,80.29,80.49,11977.0,71.4448,71.4625,71.2142,71.3915,11977.0
2020-12-07 13:00:00,80.45,80.45,80.0,80.24,12377.0,71.3561,71.3561,70.9569,71.1698,12377.0
2020-12-07 13:30:00,80.26,80.43,80.13,80.22,10548.0,71.1875,71.3383,71.0722,71.1521,10548.0
2020-12-07 14:00:00,80.18,80.18,80.01,80.07,11322.0,71.1166,71.1166,70.9658,71.019,11322.0
2020-12-07 14:30:00,80.07,80.21,80.03,80.05,11519.0,71.019,71.1432,70.9835,71.0013,11519.0
2020-12-07 15:00:00,80.09,80.27,80.05,80.19,16137.0,71.0368,71.1964,71.0013,71.1255,16137.0
2020-12-07 15:30:00,80.2,80.36,79.79,80.18,81538.0,71.1343,71.2762,70.7707,71.1166,81538.0
2020-12-08 09:30:00,79.89,80.91,79.41,80.55,19910.0,70.8594,71.7641,70.4336,71.4448,19910.0
2020-12-08 10:00:00,80.56,80.87,80.35,80.81,11817.0,71.4536,71.7286,71.2674,71.6754,11817.0
2020-12-08 10:30:00,80.82,80.89,80.3,80.56,19344.0,71.6842,71.7463,71.223,71.4536,19344.0
2020-12-08 11:00:00,80.56,81.03,80.35,80.82,29075.0,71.4536,71.8705,71.2674,71.6842,29075.0
2020-12-08 11:30:00,80.77,81.08,80.77,80.92,13335.0,71.6399,71.9149,71.6399,71.7729,13335.0
2020-12-08 12:00:00,80.79,81.27,80.75,81.21,7750.0,71.6576,72.0834,71.6222,72.0302,7750.0
2020-12-08 12:30:00,81.21,81.48,81.17,81.34,10196.0,72.0302,72.2696,71.9947,72.1455,10196.0
2020-12-08 13:00:00,81.34,81.39,81.21,81.37,6755.0,72.1455,72.1898,72.0302,72.1721,6755.0
2020-12-08 13:30:00,81.38,81.47,81.0,81.18,11242.0,72.1809,72.2608,71.8439,72.0036,11242.0
2020-12-08 14:00:00,81.19,81.64,81.19,81.53,9118.0,72.0124,72.4116,72.0124,72.314,9118.0
2020-12-08 14:30:00,81.55,81.62,81.26,81.27,9971.0,72.3317,72.3938,72.0745,72.0834,9971.0
2020-12-08 15:00:00,81.25,81.35,81.16,81.34,9060.0,72.0656,72.1543,71.9858,72.1455,9060.0
2020-12-08 15:30:00,81.34,81.43,81.2,81.27,40989.0,72.1455,72.2253,72.0213,72.0834,40989.0
2020-12-09 09:30:00,82.37,82.58,81.19,81.33,24778.0,73.059,73.2453,72.0124,72.1366,24778.0
2020-12-09 10:00:00,81.25,81.49,81.04,81.49,14492.0,72.0656,72.2785,71.8794,72.2785,14492.0
2020-12-09 10:30:00,81.42,81.44,80.79,80.82,15194.0,72.2164,72.2342,71.6576,71.6842,15194.0
2020-12-09 11:00:00,80.81,81.35,80.62,80.71,25670.0,71.6754,72.1543,71.5069,71.5867,25670.0
2020-12-09 11:30:00,80.65,81.04,80.65,81.04,8518.0,71.5335,71.8794,71.5335,71.8794,8518.0
2020-12-09 12:00:00,81.04,81.3,81.02,81.15,11177.0,71.8794,72.11,71.8616,71.9769,11177.0
2020-12-09 12:30:00,81.06,81.31,81.05,81.18,13330.0,71.8971,72.1189,71.8882,72.0036,13330.0
2020-12-09 13:00:00,81.18,81.18,80.94,81.03,7160.0,72.0036,72.0036,71.7907,71.8705,7160.0
2020-12-09 13:30:00,81.04,81.15,80.88,81.0,13564.0,71.8794,71.9769,71.7375,71.8439,13564.0
2020-12-09 14:00:00,81.01,81.35,80.97,81.33,8589.0,71.8528,72.1543,71.8173,72.1366,8589.0
2020-12-09 14:30:00,81.38,81.44,81.21,81.43,13033.0,72.1809,72.2342,72.0302,72.2253,13033.0
2020-12-09 15:00:00,81.49,81.49,81.1,81.15,19185.0,72.2785,72.2785,71.9326,71.9769,19185.0
2020-12-09 15:30:00,81.17,81.51,81.09,81.41,67977.0,71.9947,72.2963,71.9237,72.2076,67977.0
2020-12-10 09:30:00,81.5,81.5,80.74,81.29,26368.0,72.2874,72.2874,71.6133,72.1011,26368.0
2020-12-10 10:00:00,81.28,81.43,80.5,80.58,14921.0,72.0922,72.2253,71.4004,71.4714,14921.0
2020-12-10 10:30:00,80.64,81.2,80.43,81.17,14026.0,71.5246,72.0213,71.3383,71.9947,14026.0
2020-12-10 11:00:00,81.24,81.36,81.04,81.3,10153.0,72.0568,72.1632,71.8794,72.11,10153.0
2020-12-10 11:30:00,81.37,81.4,81.0,81.1,7460.0,72.1721,72.1987,71.8439,71.9326,7460.0
2020-12-10 12:00:00,81.01,81.52,81.01,81.5,6566.0,71.8528,72.3051,71.8528,72.2874,6566.0
2020-12-10 12:30:00,81.47,81.62,81.33,81.36,6591.0,72.2608,72.3938,72.1366,72.1632,6591.0
2020-12-10 13:00:00,81.34,81.71,81.31,81.6,6260.0,72.1455,72.4736,72.1189,72.3761,6260.0
2020-12-10 13:30:00,81.57,81.57,81.36,81.44,10289.0,72.3495,72.3495,72.1632,72.2342,10289.0
2020-12-10 14:00:00,81.46,81.53,81.02,81.04,16381.0,72.2519,72.314,71.8616,71.8794,16381.0
2020-12-10 14:30:00,81.02,81.1,80.9,81.01,22888.0,71.8616,71.9326,71.7552,71.8528,22888.0
2020-12-10 15:00:00,80.99,81.23,80.99,81.17,21794.0,71.835,72.0479,71.835,71.9947,21794.0
2020-12-10 15:30:00,81.19,81.23,80.87,81.01,79051.0,72.0124,72.0479,71.7286,71.8528,79051.0
2020-12-11 09:30:00,79.9,80.48,79.15,80.19,56864.0,70.8682,71.3827,70.203,71.1255,56864.0
2020-12-11 10:00:00,80.39,81.03,80.39,80.51,15276.0,71.3029,71.8705,71.3029,71.4093,15276.0
2020-12-11 10:30:00,80.31,80.35,80.1,80.23,19508.0,71.2319,71.2674,71.0456,71.1609,19508.0
2020-12-11 11:00:00,80.29,80.36,79.89,80.0,17791.0,71.2142,71.2762,70.8594,70.9569,17791.0
2020-12-11 11:30:00,79.98,80.08,79.7,79.85,15278.0,70.9392,71.0279,70.6908,70.8239,15278.0
2020-12-11 12:00:00,79.84,79.85,79.32,79.57,16561.0,70.815,70.8239,70.3538,70.5755,16561.0
2020-12-11 12:30:00,79.55,79.9,79.55,79.85,11136.0,70.5578,70.8682,70.5578,70.8239,11136.0
2020-12-11 13:00:00,79.84,79.87,79.69,79.81,8711.0,70.815,70.8416,70.682,70.7884,8711.0
2020-12-11 13:30:00,79.8,80.26,79.73,80.24,23708.0,70.7795,71.1875,70.7175,71.1698,23708.0
2020-12-11 14:00:00,80.26,80.41,80.02,80.08,19205.0,71.1875,71.3206,70.9747,71.0279,19205.0
2020-12-11 14:30:00,80.08,80.22,79.82,79.83,15886.0,71.0279,71.1521,70.7973,70.8062,15886.0
2020-12-11 15:00:00,79.8,80.03,79.72,79.94,21500.0,70.7795,70.9835,70.7086,70.9037,21500.0
2020-12-11 15:30:00,79.93,80.19,79.91,80.17,75006.0,70.8949,71.1255,70.8771,71.1077,75006.0
2020-12-14 09:30:00,80.98,81.62,80.76,80.96,63938.0,71.8262,72.3938,71.631,71.8084,63938.0
2020-12-14 10:00:00,80.95,81.87,80.95,81.82,44661.0,71.7996,72.6156,71.7996,72.5712,44661.0
2020-12-14 10:30:00,81.82,82.39,81.49,81.49,64539.0,72.5712,73.0768,72.2785,72.2785,64539.0
2020-12-14 11:00:00,81.39,81.39,80.17,80.27,19442.0,72.1898,72.1898,71.1077,71.1964,19442.0
2020-12-14 11:30:00,80.35,80.58,80.03,80.04,35514.0,71.2674,71.4714,70.9835,70.9924,35514.0
2020-12-14 12:00:00,80.07,80.3,79.83,79.95,16887.0,71.019,71.223,70.8062,70.9126,16887.0
2020-12-14 12:30:00,79.89,80.05,79.52,79.97,19772.0,70.8594,71.0013,70.5312,70.9303,19772.0
2020-12-14 13:00:00,79.96,80.21,79.84,79.96,17062.0,70.9215,71.1432,70.815,70.9215,17062.0
2020-12-14 13:30:00,79.92,80.05,79.78,79.85,12701.0,70.886,71.0013,70.7618,70.8239,12701.0
2020-12-14 14:00:00,79.85,79.93,79.53,79.58,22389.0,70.8239,70.8949,70.5401,70.5844,22389.0
2020-12-14 14:30:00,79.53,79.78,79.43,79.76,21290.0,70.5401,70.7618,70.4514,70.7441,21290.0
2020-12-14 15:00:00,79.7,80.35,79.7,80.13,35136.0,70.6908,71.2674,70.6908,71.0722,35136.0
2020-12-14 15:30:00,80.12,80.2,79.54,79.56,90668.0,71.0634,71.1343,70.5489,70.5667,90668.0
2020-12-15 09:30:00,79.32,80.0,78.97,79.27,38828.0,70.8754,71.483,70.5627,70.8307,38828.0
2020-12-15 10:00:00,79.17,79.81,79.03,79.06,24860.0,70.7414,71.3132,70.6163,70.6431,24860.0
2020-12-15 10:30:00,79.06,79.27,78.55,79.27,21351.0,70.6431,70.8307,70.1874,70.8307,21351.0
2020-12-15 11:00:00,79.33,80.32,79.33,80.27,32476.0,70.8843,71.7689,70.8843,71.7243,32476.0
2020-12-15 11:30:00,80.28,80.48,80.12,80.4,16526.0,71.7332,71.9119,71.5902,71.8404,16526.0
2020-12-15 12:00:00,80.39,80.51,80.17,80.47,17550.0,71.8315,71.9387,71.6349,71.903,17550.0
2020-12-15 12:30:00,80.48,81.56,80.45,81.52,74784.0,71.9119,72.8769,71.8851,72.8412,74784.0
2020-12-15 13:00:00,81.56,81.58,81.05,81.06,28785.0,72.8769,72.8948,72.4212,72.4301,28785.0
2020-12-15 13:30:00,81.11,81.23,81.04,81.17,20418.0,72.4748,72.5821,72.4123,72.5284,20418.0
2020-12-15 14:00:00,81.26,81.27,80.79,80.79,16622.0,72.6089,72.6178,72.1889,72.1889,16622.0
2020-12-15 14:30:00,80.79,81.07,80.73,80.77,22175.0,72.1889,72.4391,72.1353,72.171,22175.0
2020-12-15 15:00:00,80.77,80.9,80.33,80.34,17843.0,72.171,72.2872,71.7779,71.7868,17843.0
2020-12-15 15:30:00,80.41,80.98,80.33,80.91,75022.0,71.8494,72.3587,71.7779,72.2961,75022.0
2020-12-16 09:30:00,80.87,81.4,80.61,81.38,32594.0,72.2604,72.734,72.0281,72.7161,32594.0
2020-12-16 10:00:00,81.39,82.7,81.38,82.5,70102.0,72.725,73.8956,72.7161,73.7168,70102.0
2020-12-16 10:30:00,82.32,82.44,81.95,82.25,21537.0,73.556,73.6632,73.2254,73.4935,21537.0
2020-12-16 11:00:00,82.25,82.34,81.99,82.32,11681.0,73.4935,73.5739,73.2611,73.556,11681.0
2020-12-16 11:30:00,82.27,82.51,82.02,82.17,39646.0,73.5113,73.7258,73.2879,73.422,39646.0
2020-12-16 12:00:00,82.21,82.46,81.8,81.8,16075.0,73.4577,73.6811,73.0914,73.0914,16075.0
2020-12-16 12:30:00,81.69,81.84,81.48,81.54,16726.0,72.9931,73.1271,72.8054,72.859,16726.0
2020-12-16 13:00:00,81.5,81.87,81.43,81.82,16741.0,72.8233,73.1539,72.7608,73.1092,16741.0
2020-12-16 13:30:00,81.84,81.88,81.58,81.75,11192.0,73.1271,73.1629,72.8948,73.0467,11192.0
2020-12-16 14:00:00,81.82,81.96,81.43,81.52,10783.0,73.1092,73.2343,72.7608,72.8412,10783.0
2020-12-16 14:30:00,81.56,82.05,81.56,82.04,19868.0,72.8769,73.3148,72.8769,73.3058,19868.0
2020-12-16 15:00:00,82.07,82.09,81.77,81.87,20171.0,73.3326,73.3505,73.0646,73.1539,20171.0
2020-12-16 15:30:00,81.86,82.17,81.85,82.01,83084.0,73.145,73.422,73.136,73.279,83084.0
2020-12-17 09:30:00,82.4,83.04,82.2,82.7,44419.0,73.6275,74.1994,73.4488,73.8956,44419.0
2020-12-17 10:00:00,82.78,83.22,82.76,82.93,28839.0,73.967,74.3602,73.9492,74.1011,28839.0
2020-12-17 10:30:00,82.91,83.32,82.91,83.08,22136.0,74.0832,74.4495,74.0832,74.2351,22136.0
2020-12-17 11:00:00,83.09,83.6,83.09,83.45,31131.0,74.244,74.6997,74.244,74.5657,31131.0
2020-12-17 11:30:00,83.43,83.52,83.25,83.34,11348.0,74.5478,74.6283,74.387,74.4674,11348.0
2020-12-17 12:00:00,83.28,83.28,82.89,82.94,16033.0,74.4138,74.4138,74.0653,74.11,16033.0
2020-12-17 12:30:00,83.03,83.12,82.93,83.09,23415.0,74.1904,74.2708,74.1011,74.244,23415.0
2020-12-17 13:00:00,83.17,83.48,83.09,83.48,10726.0,74.3155,74.5925,74.244,74.5925,10726.0
2020-12-17 13:30:00,83.47,83.54,83.13,83.2,17141.0,74.5836,74.6461,74.2798,74.3423,17141.0
2020-12-17 14:00:00,83.17,83.81,83.17,83.78,23905.0,74.3155,74.8874,74.3155,74.8606,23905.0
2020-12-17 14:30:00,83.78,84.45,83.78,84.05,63923.0,74.8606,75.4592,74.8606,75.1018,63923.0
2020-12-17 15:00:00,84.02,84.34,83.79,84.28,47376.0,75.075,75.361,74.8695,75.3073,47376.0
2020-12-17 15:30:00,84.28,84.39,84.23,84.27,97442.0,75.3073,75.4056,75.2627,75.2984,97442.0
2020-12-18 09:30:00,84.82,85.74,84.48,84.89,219980.0,75.7899,76.6119,75.486,75.8524,219980.0
2020-12-18 10:00:00,84.85,84.88,83.95,83.97,32558.0,75.8167,75.8435,75.0125,75.0303,32558.0
2020-12-18 10:30:00,83.97,84.08,83.39,83.39,55076.0,75.0303,75.1286,74.5121,74.5121,55076.0
2020-12-18 11:00:00,83.4,83.74,82.96,83.73,38386.0,74.521,74.8248,74.1279,74.8159,38386.0
2020-12-18 11:30:00,83.77,83.81,83.28,83.41,35272.0,74.8516,74.8874,74.4138,74.53,35272.0
2020-12-18 12:00:00,83.38,84.05,83.34,84.01,28364.0,74.5032,75.1018,74.4674,75.0661,28364.0
2020-12-18 12:30:00,84.02,84.34,83.92,84.22,20891.0,75.075,75.361,74.9857,75.2537,20891.0
2020-12-18 13:00:00,84.19,84.23,83.56,83.7,26933.0,75.2269,75.2627,74.664,74.7891,26933.0
2020-12-18 13:30:00,83.68,83.71,83.26,83.31,28240.0,74.7712,74.798,74.3959,74.4406,28240.0
2020-12-18 14:00:00,83.28,83.73,83.1,83.45,26463.0,74.4138,74.8159,74.253,74.5657,26463.0
2020-12-18 14:30:00,83.48,83.55,82.97,83.05,25654.0,74.5925,74.6551,74.1368,74.2083,25654.0
2020-12-18 15:00:00,83.02,83.17,82.57,82.78,38604.0,74.1815,74.3155,73.7794,73.967,38604.0
2020-12-18 15:30:00,82.75,83.31,82.63,83.1,195941.0,73.9402,74.4406,73.833,74.253,195941.0
2020-12-21 09:30:00,83.02,83.67,82.39,82.91,28224.0,74.1815,74.7623,73.6186,74.0832,28224.0
2020-12-21 10:00:00,82.81,82.85,81.47,81.58,27658.0,73.9938,74.0296,72.7965,72.8948,27658.0
2020-12-21 10:30:00,81.44,82.35,81.43,82.17,19438.0,72.7697,73.5828,72.7608,73.422,19438.0
2020-12-21 11:00:00,82.22,82.76,82.22,82.39,15593.0,73.4667,73.9492,73.4667,73.6186,15593.0
2020-12-21 11:30:00,82.42,82.49,82.17,82.31,21655.0,73.6454,73.7079,73.422,73.5471,21655.0
2020-12-21 12:00:00,82.29,82.93,82.27,82.92,13250.0,73.5292,74.1011,73.5113,74.0921,13250.0
2020-12-21 12:30:00,82.96,83.42,82.89,83.33,19974.0,74.1279,74.5389,74.0653,74.4585,19974.0
2020-12-21 13:00:00,83.27,83.27,82.8,83.01,10003.0,74.4049,74.4049,73.9849,74.1725,10003.0
2020-12-21 13:30:00,83.08,83.37,83.08,83.3,15900.0,74.2351,74.4942,74.2351,74.4317,15900.0
2020-12-21 14:00:00,83.2,83.63,83.1,83.58,15112.0,74.3423,74.7265,74.253,74.6819,15112.0
2020-12-21 14:30:00,83.55,83.95,83.52,83.95,28745.0,74.6551,75.0125,74.6283,75.0125,28745.0
2020-12-21 15:00:00,83.92,84.04,83.71,84.04,36761.0,74.9857,75.0929,74.798,75.0929,36761.0
2020-12-21 15:30:00,84.06,84.16,83.64,84.07,103566.0,75.1108,75.2001,74.7355,75.1197,103566.0
2020-12-22 09:30:00,83.68,84.35,83.26,84.02,27784.0,74.7712,75.3699,74.3959,75.075,27784.0
2020-12-22 10:00:00,84.03,84.16,83.54,83.84,17251.0,75.084,75.2001,74.6461,74.9142,17251.0
2020-12-22 10:30:00,83.97,84.0,83.29,83.31,20195.0,75.0303,75.0571,74.4227,74.4406,20195.0
2020-12-22 11:00:00,83.34,83.68,83.34,83.55,13900.0,74.4674,74.7712,74.4674,74.6551,13900.0
2020-12-22 11:30:00,83.58,83.8,83.29,83.47,17954.0,74.6819,74.8784,74.4227,74.5836,17954.0
2020-12-22 12:00:00,83.44,84.07,83.44,84.0,18053.0,74.5568,75.1197,74.5568,75.0571,18053.0
2020-12-22 12:30:00,83.91,84.11,83.52,83.52,5697.0,74.9767,75.1554,74.6283,74.6283,5697.0
2020-12-22 13:00:00,83.51,83.81,83.49,83.72,11757.0,74.6193,74.8874,74.6014,74.807,11757.0
2020-12-22 13:30:00,83.73,83.8,83.48,83.51,10714.0,74.8159,74.8784,74.5925,74.6193,10714.0
2020-12-22 14:00:00,83.53,83.61,83.28,83.42,10590.0,74.6372,74.7087,74.4138,74.5389,10590.0
2020-12-22 14:30:00,83.45,83.45,83.08,83.39,15813.0,74.5657,74.5657,74.2351,74.5121,15813.0
2020-12-22 15:00:00,83.37,83.67,83.06,83.65,25178.0,74.4942,74.7623,74.2172,74.7444,25178.0
2020-12-22 15:30:00,83.59,84.13,83.51,83.99,127262.0,74.6908,75.1733,74.6193,75.0482,127262.0
2020-12-23 09:30:00,85.6,87.9,85.05,86.67,145670.0,76.4868,78.5419,75.9954,77.4429,145670.0
2020-12-23 10:00:00,86.66,86.98,85.68,85.96,82447.0,77.434,77.7199,76.5583,76.8085,82447.0
2020-12-23 10:30:00,85.94,86.05,85.12,85.12,39256.0,76.7906,76.8889,76.0579,76.0579,39256.0
2020-12-23 11:00:00,85.19,85.61,85.06,85.43,15030.0,76.1205,76.4957,76.0043,76.3349,15030.0
2020-12-23 11:30:00,85.29,85.36,84.92,85.18,26453.0,76.2098,76.2724,75.8792,76.1115,26453.0
2020-12-23 12:00:00,85.15,85.19,84.9,84.9,18516.0,76.0847,76.1205,75.8613,75.8613,18516.0
2020-12-23 12:30:00,84.88,85.39,84.85,85.27,10111.0,75.8435,76.2992,75.8167,76.1919,10111.0
2020-12-23 13:00:00,85.23,85.38,85.19,85.33,9473.0,76.1562,76.2902,76.1205,76.2456,9473.0
2020-12-23 13:30:00,85.33,85.33,84.9,85.05,27286.0,76.2456,76.2456,75.8613,75.9954,27286.0
2020-12-23 14:00:00,85.06,85.36,84.78,85.04,52598.0,76.0043,76.2724,75.7541,75.9864,52598.0
2020-12-23 14:30:00,85.09,85.41,85.04,85.19,38972.0,76.0311,76.317,75.9864,76.1205,38972.0
2020-12-23 15:00:00,85.18,85.68,85.16,85.61,42207.0,76.1115,76.5583,76.0937,76.4957,42207.0
2020-12-23 15:30:00,85.62,86.23,85.62,85.71,219405.0,76.5047,77.0497,76.5047,76.5851,219405.0
2020-12-24 09:30:00,85.72,86.23,84.61,85.43,19679.0,76.594,77.0497,75.6022,76.3349,19679.0
2020-12-24 10:00:00,85.26,85.26,84.43,84.43,20166.0,76.183,76.183,75.4414,75.4414,20166.0
2020-12-24 10:30:00,84.45,84.83,84.21,84.83,11453.0,75.4592,75.7988,75.2448,75.7988,11453.0
2020-12-24 11:00:00,84.74,85.06,84.65,84.95,10421.0,75.7184,76.0043,75.6379,75.906,10421.0
2020-12-24 11:30:00,84.9,85.0,84.53,84.55,11116.0,75.8613,75.9507,75.5307,75.5486,11116.0
2020-12-24 12:00:00,84.54,85.12,84.38,85.0,25305.0,75.5397,76.0579,75.3967,75.9507,25305.0
2020-12-24 12:30:00,85.03,85.33,84.9,85.29,34064.0,75.9775,76.2456,75.8613,76.2098,34064.0
2020-12-28 09:30:00,85.31,86.0,85.16,85.95,32623.0,76.2277,76.8442,76.0937,76.7995,32623.0
2020-12-28 10:00:00,86.02,87.17,86.02,87.06,13008.0,76.8621,77.8897,76.8621,77.7914,13008.0
2020-12-28 10:30:00,86.87,86.93,86.44,86.76,10888.0,77.6216,77.6752,77.2374,77.5233,10888.0
2020-12-28 11:00:00,86.7,86.83,86.43,86.47,15633.0,77.4697,77.5859,77.2284,77.2642,15633.0
2020-12-28 11:30:00,86.56,86.81,86.46,86.58,8415.0,77.3446,77.568,77.2553,77.3625,8415.0
2020-12-28 12:00:00,86.53,86.87,86.53,86.81,10102.0,77.3178,77.6216,77.3178,77.568,10102.0
2020-12-28 12:30:00,86.86,86.97,86.77,86.77,14185.0,77.6127,77.711,77.5322,77.5322,14185.0
2020-12-28 13:00:00,86.84,87.23,86.77,87.19,17255.0,77.5948,77.9433,77.5322,77.9075,17255.0
2020-12-28 13:30:00,87.16,87.48,87.11,87.4,21079.0,77.8807,78.1667,77.8361,78.0952,21079.0
2020-12-28 14:00:00,87.38,87.45,87.16,87.2,30023.0,78.0773,78.1399,77.8807,77.9165,30023.0
2020-12-28 14:30:00,87.25,87.56,87.19,87.42,14003.0,77.9611,78.2381,77.9075,78.113,14003.0
2020-12-28 15:00:00,87.45,87.45,87.13,87.23,29445.0,78.1399,78.1399,77.8539,77.9433,29445.0
2020-12-28 15:30:00,87.26,87.46,87.22,87.39,79069.0,77.9701,78.1488,77.9343,78.0862,79069.0
2020-12-29 09:30:00,88.33,88.69,87.53,87.96,45217.0,78.9262,79.2478,78.2113,78.5956,45217.0
2020-12-29 10:00:00,88.12,88.31,87.63,87.63,26507.0,78.7385,78.9083,78.3007,78.3007,26507.0
2020-12-29 10:30:00,87.59,88.32,87.58,88.12,47741.0,78.2649,78.9172,78.256,78.7385,47741.0
2020-12-29 11:00:00,88.12,88.28,87.61,88.05,46073.0,78.7385,78.8815,78.2828,78.676,46073.0
2020-12-29 11:30:00,88.04,88.53,87.85,88.28,23979.0,78.667,79.1049,78.4973,78.8815,23979.0
2020-12-29 12:00:00,88.28,88.43,87.68,87.69,14318.0,78.8815,79.0155,78.3454,78.3543,14318.0
2020-12-29 12:30:00,87.67,87.67,87.21,87.3,22924.0,78.3364,78.3364,77.9254,78.0058,22924.0
2020-12-29 13:00:00,87.34,87.44,87.03,87.04,46969.0,78.0416,78.1309,77.7646,77.7735,46969.0
2020-12-29 13:30:00,87.03,87.03,86.3,86.37,27112.0,77.7646,77.7646,77.1123,77.1748,27112.0
2020-12-29 14:00:00,86.34,86.66,86.12,86.52,30530.0,77.148,77.434,76.9514,77.3089,30530.0
2020-12-29 14:30:00,86.49,86.57,86.21,86.22,28711.0,77.2821,77.3535,77.0319,77.0408,28711.0
2020-12-29 15:00:00,86.19,86.57,86.15,86.52,24286.0,77.014,77.3535,76.9783,77.3089,24286.0
2020-12-29 15:30:00,86.5,86.58,86.15,86.26,55803.0,77.291,77.3625,76.9783,77.0765,55803.0
2020-12-30 09:30:00,86.25,87.12,86.0,86.47,30210.0,77.0676,77.845,76.8442,77.2642,30210.0
2020-12-30 10:00:00,86.54,86.89,86.27,86.8,20937.0,77.3267,77.6395,77.0855,77.5591,20937.0
2020-12-30 10:30:00,86.79,86.89,86.3,86.38,15308.0,77.5501,77.6395,77.1123,77.1838,15308.0
2020-12-30 11:00:00,86.44,86.65,86.36,86.36,12361.0,77.2374,77.425,77.1659,77.1659,12361.0
2020-12-30 11:30:00,86.31,86.59,86.17,86.4,19624.0,77.1212,77.3714,76.9961,77.2016,19624.0
2020-12-30 12:00:00,86.41,86.8,86.27,86.75,8971.0,77.2106,77.5591,77.0855,77.5144,8971.0
2020-12-30 12:30:00,86.71,86.77,86.46,86.71,9130.0,77.4786,77.5322,77.2553,77.4786,9130.0
2020-12-30 13:00:00,86.74,87.02,86.59,86.66,7266.0,77.5054,77.7556,77.3714,77.434,7266.0
2020-12-30 13:30:00,86.54,86.63,86.44,86.55,15263.0,77.3267,77.4072,77.2374,77.3357,15263.0
2020-12-30 14:00:00,86.53,86.61,86.29,86.32,11500.0,77.3178,77.3893,77.1034,77.1302,11500.0
2020-12-30 14:30:00,86.26,86.47,86.25,86.29,11047.0,77.0765,77.2642,77.0676,77.1034,11047.0
2020-12-30 15:00:00,86.26,86.36,86.18,86.35,8517.0,77.0765,77.1659,77.0051,77.157,8517.0
2020-12-30 15:30:00,86.31,86.6,86.25,86.46,44771.0,77.1212,77.3803,77.0676,77.2553,44771.0
2020-12-31 09:30:00,86.64,86.68,85.52,85.83,16397.0,77.4161,77.4518,76.4153,76.6923,16397.0
2020-12-31 10:00:00,85.86,86.01,85.62,85.8,17029.0,76.7191,76.8532,76.5047,76.6655,17029.0
2020-12-31 10:30:00,85.81,86.24,85.81,86.18,7267.0,76.6745,77.0587,76.6745,77.0051,7267.0
2020-12-31 11:00:00,86.21,86.39,86.03,86.24,6919.0,77.0319,77.1927,76.871,77.0587,6919.0
2020-12-31 11:30:00,86.27,86.27,86.07,86.23,6480.0,77.0855,77.0855,76.9068,77.0497,6480.0
2020-12-31 12:00:00,86.23,86.67,86.17,86.62,8529.0,77.0497,77.4429,76.9961,77.3982,8529.0
2020-12-31 12:30:00,86.62,86.72,86.24,86.43,12452.0,77.3982,77.4876,77.0587,77.2284,12452.0
2020-12-31 13:00:00,86.47,86.52,86.24,86.33,4868.0,77.2642,77.3089,77.0587,77.1391,4868.0
2020-12-31 13:30:00,86.29,86.39,86.16,86.31,9421.0,77.1034,77.1927,76.9872,77.1212,9421.0
2020-12-31 14:00:00,86.34,86.69,86.34,86.49,12029.0,77.148,77.4608,77.148,77.2821,12029.0
2020-12-31 14:30:00,86.49,86.89,86.45,86.76,11772.0,77.2821,77.6395,77.2463,77.5233,11772.0
2020-12-31 15:00:00,86.78,87.14,86.66,87.03,14766.0,77.5412,77.8629,77.434,77.7646,14766.0
2020-12-31 15:30:00,87.1,87.46,86.87,87.4,70481.0,77.8271,78.1488,77.6216,78.0952,70481.0
2021-01-04 09:30:00,87.82,88.29,85.55,85.98,47385.0,78.4705,78.8904,76.4421,76.8264,47385.0
2021-01-04 10:00:00,85.99,86.0,85.03,85.71,57732.0,76.8353,76.8442,75.9775,76.5851,57732.0
2021-01-04 10:30:00,85.56,85.73,85.0,85.3,44121.0,76.4511,76.603,75.9507,76.2187,44121.0
2021-01-04 11:00:00,85.39,85.39,84.44,84.74,21425.0,76.2992,76.2992,75.4503,75.7184,21425.0
2021-01-04 11:30:00,84.7,84.8,84.0,84.31,26324.0,75.6826,75.772,75.0571,75.3341,26324.0
2021-01-04 12:00:00,84.23,84.35,83.87,84.27,25639.0,75.2627,75.3699,74.941,75.2984,25639.0
2021-01-04 12:30:00,84.23,84.42,84.04,84.27,24102.0,75.2627,75.4324,75.0929,75.2984,24102.0
2021-01-04 13:00:00,84.3,84.74,84.17,84.53,30295.0,75.3252,75.7184,75.2091,75.5307,30295.0
2021-01-04 13:30:00,84.55,84.88,84.45,84.8,27747.0,75.5486,75.8435,75.4592,75.772,27747.0
2021-01-04 14:00:00,84.75,84.83,84.24,84.73,35330.0,75.7273,75.7988,75.2716,75.7094,35330.0
2021-01-04 14:30:00,84.7,84.86,84.44,84.77,37643.0,75.6826,75.8256,75.4503,75.7452,37643.0
2021-01-04 15:00:00,84.67,84.71,84.24,84.44,23286.0,75.6558,75.6916,75.2716,75.4503,23286.0
2021-01-04 15:30:00,84.43,84.72,84.3,84.5,122104.0,75.4414,75.7005,75.3252,75.5039,122104.0
2021-01-05 09:30:00,84.77,85.61,82.82,84.33,25516.0,75.7452,76.4957,74.0028,75.352,25516.0
2021-01-05 10:00:00,84.48,84.79,83.67,83.67,18635.0,75.486,75.763,74.7623,74.7623,18635.0
2021-01-05 10:30:00,83.73,83.74,82.84,83.08,16839.0,74.8159,74.8248,74.0206,74.2351,16839.0
2021-01-05 11:00:00,83.12,83.24,82.62,83.2,36602.0,74.2708,74.3781,73.8241,74.3423,36602.0
2021-01-05 11:30:00,83.13,83.29,82.88,83.19,19586.0,74.2798,74.4227,74.0564,74.3334,19586.0
2021-01-05 12:00:00,83.2,83.63,83.14,83.46,27584.0,74.3423,74.7265,74.2887,74.5746,27584.0
2021-01-05 12:30:00,83.5,83.7,83.49,83.7,8955.0,74.6104,74.7891,74.6014,74.7891,8955.0
2021-01-05 13:00:00,83.64,83.75,83.56,83.61,8890.0,74.7355,74.8338,74.664,74.7087,8890.0
2021-01-05 13:30:00,83.62,83.62,83.44,83.56,10702.0,74.7176,74.7176,74.5568,74.664,10702.0
2021-01-05 14:00:00,83.59,84.22,83.55,84.21,14216.0,74.6908,75.2537,74.6551,75.2448,14216.0
2021-01-05 14:30:00,84.26,84.3,84.05,84.1,15197.0,75.2895,75.3252,75.1018,75.1465,15197.0
2021-01-05 15:00:00,84.06,84.25,83.9,83.94,12404.0,75.1108,75.2805,74.9678,75.0035,12404.0
2021-01-05 15:30:00,83.95,84.19,83.57,83.62,38415.0,75.0125,75.2269,74.6729,74.7176,38415.0
2021-01-06 09:30:00,85.71,85.98,84.92,85.62,33983.0,76.5851,76.8264,75.8792,76.5047,33983.0
2021-01-06 10:00:00,85.63,86.06,85.46,85.88,22204.0,76.5136,76.8978,76.3617,76.737,22204.0
2021-01-06 10:30:00,85.99,86.92,85.92,86.8,28589.0,76.8353,77.6663,76.7727,77.5591,28589.0
2021-01-06 11:00:00,86.8,87.55,86.8,87.11,17234.0,77.5591,78.2292,77.5591,77.8361,17234.0
2021-01-06 11:30:00,87.21,87.46,86.98,87.15,10977.0,77.9254,78.1488,77.7199,77.8718,10977.0
2021-01-06 12:00:00,87.05,87.37,86.95,87.33,16090.0,77.7824,78.0684,77.6931,78.0326,16090.0
2021-01-06 12:30:00,87.4,87.67,87.29,87.56,13319.0,78.0952,78.3364,77.9969,78.2381,13319.0
2021-01-06 13:00:00,87.59,87.67,87.27,87.32,11136.0,78.2649,78.3364,77.979,78.0237,11136.0
2021-01-06 13:30:00,87.39,87.9,87.36,87.77,13650.0,78.0862,78.5419,78.0594,78.4258,13650.0
2021-01-06 14:00:00,87.86,88.13,87.34,87.6,20967.0,78.5062,78.7475,78.0416,78.2739,20967.0
2021-01-06 14:30:00,87.75,87.88,86.89,87.42,17504.0,78.4079,78.5241,77.6395,78.113,17504.0
2021-01-06 15:00:00,87.42,87.84,87.02,87.75,24007.0,78.113,78.4883,77.7556,78.4079,24007.0
2021-01-06 15:30:00,87.74,87.81,87.28,87.64,62456.0,78.399,78.4615,77.988,78.3096,62456.0
2021-01-07 09:30:00,88.25,88.31,86.8,87.76,25362.0,78.8547,78.9083,77.5591,78.4169,25362.0
2021-01-07 10:00:00,87.52,87.87,87.23,87.56,19181.0,78.2024,78.5151,77.9433,78.2381,19181.0
2021-01-07 10:30:00,87.37,87.5,86.93,87.33,12236.0,78.0684,78.1845,77.6752,78.0326,12236.0
2021-01-07 11:00:00,87.53,87.54,86.97,87.08,10947.0,78.2113,78.2203,77.711,77.8092,10947.0
2021-01-07 11:30:00,87.13,87.2,86.8,87.04,14611.0,77.8539,77.9165,77.5591,77.7735,14611.0
2021-01-07 12:00:00,87.08,87.27,86.99,87.04,8828.0,77.8092,77.979,77.7288,77.7735,8828.0
2021-01-07 12:30:00,87.03,87.23,86.95,87.18,7926.0,77.7646,77.9433,77.6931,77.8986,7926.0
2021-01-07 13:00:00,87.2,87.49,87.0,87.08,15672.0,77.9165,78.1756,77.7378,77.8092,15672.0
2021-01-07 13:30:00,87.11,87.48,87.11,87.48,5559.0,77.8361,78.1667,77.8361,78.1667,5559.0
2021-01-07 14:00:00,87.5,87.58,87.34,87.51,14215.0,78.1845,78.256,78.0416,78.1935,14215.0
2021-01-07 14:30:00,87.51,88.04,87.5,88.04,15173.0,78.1935,78.667,78.1845,78.667,15173.0
2021-01-07 15:00:00,88.02,88.32,87.42,87.48,36927.0,78.6492,78.9172,78.113,78.1667,36927.0
2021-01-07 15:30:00,87.47,87.89,87.4,87.72,73017.0,78.1577,78.533,78.0952,78.3811,73017.0
2021-01-08 09:30:00,87.92,87.92,87.17,87.36,18453.0,78.5598,78.5598,77.8897,78.0594,18453.0
2021-01-08 10:00:00,87.35,87.61,87.05,87.08,26050.0,78.0505,78.2828,77.7824,77.8092,26050.0
2021-01-08 10:30:00,87.07,87.4,87.07,87.39,19224.0,77.8003,78.0952,77.8003,78.0862,19224.0
2021-01-08 11:00:00,87.3,87.47,87.1,87.31,18106.0,78.0058,78.1577,77.8271,78.0148,18106.0
2021-01-08 11:30:00,87.26,87.45,87.21,87.29,24232.0,77.9701,78.1399,77.9254,77.9969,24232.0
2021-01-08 12:00:00,87.31,87.45,87.18,87.45,13911.0,78.0148,78.1399,77.8986,78.1399,13911.0
2021-01-08 12:30:00,87.46,87.49,87.02,87.03,7854.0,78.1488,78.1756,77.7556,77.7646,7854.0
2021-01-08 13:00:00,87.03,87.14,86.73,86.88,22005.0,77.7646,77.8629,77.4965,77.6305,22005.0
2021-01-08 13:30:00,86.89,86.96,86.55,86.77,20031.0,77.6395,77.702,77.3357,77.5322,20031.0
2021-01-08 14:00:00,86.81,87.18,86.81,87.15,13101.0,77.568,77.8986,77.568,77.8718,13101.0
2021-01-08 14:30:00,87.15,87.34,86.97,87.21,11929.0,77.8718,78.0416,77.711,77.9254,11929.0
2021-01-08 15:00:00,87.35,87.74,87.35,87.49,10166.0,78.0505,78.399,78.0505,78.1756,10166.0
2021-01-08 15:30:00,87.5,87.88,87.35,87.78,59890.0,78.1845,78.5241,78.0505,78.4347,59890.0
2021-01-11 09:30:00,87.54,87.97,86.87,87.97,27475.0,78.2203,78.6045,77.6216,78.6045,27475.0
2021-01-11 10:00:00,87.83,88.39,87.73,88.26,9995.0,78.4794,78.9798,78.39,78.8636,9995.0
2021-01-11 10:30:00,88.25,88.4,88.06,88.38,9382.0,78.8547,78.9887,78.6849,78.9708,9382.0
2021-01-11 11:00:00,88.28,88.92,88.28,88.84,20595.0,78.8815,79.4534,78.8815,79.3819,20595.0
2021-01-11 11:30:00,88.8,89.25,88.76,89.02,24296.0,79.3461,79.7482,79.3104,79.5427,24296.0
2021-01-11 12:00:00,89.08,89.17,88.99,89.03,24167.0,79.5963,79.6767,79.5159,79.5516,24167.0
2021-01-11 12:30:00,89.0,89.24,88.86,89.2,13585.0,79.5248,79.7393,79.3997,79.7035,13585.0
2021-01-11 13:00:00,89.22,89.26,88.9,88.92,22759.0,79.7214,79.7572,79.4355,79.4534,22759.0
2021-01-11 13:30:00,88.87,88.89,88.29,88.4,13493.0,79.4087,79.4265,78.8904,78.9887,13493.0
2021-01-11 14:00:00,88.42,88.8,88.39,88.52,26245.0,79.0066,79.3461,78.9798,79.0959,26245.0
2021-01-11 14:30:00,88.6,88.88,88.5,88.88,10574.0,79.1674,79.4176,79.0781,79.4176,10574.0
2021-01-11 15:00:00,88.88,88.94,88.42,88.43,24064.0,79.4176,79.4712,79.0066,79.0155,24064.0
2021-01-11 15:30:00,88.42,88.89,88.33,88.67,49017.0,79.0066,79.4265,78.9262,79.23,49017.0
2021-01-12 09:30:00,89.18,90.44,88.63,90.44,39747.0,79.6857,80.8115,79.1942,80.8115,39747.0
2021-01-12 10:00:00,90.36,91.08,90.33,91.0,18850.0,80.74,81.3834,80.7132,81.3119,18850.0
2021-01-12 10:30:00,90.99,91.8,90.96,91.79,19537.0,81.303,82.0267,81.2762,82.0178,19537.0
2021-01-12 11:00:00,91.72,92.68,91.72,92.52,54197.0,81.9553,82.8131,81.9553,82.6701,54197.0
2021-01-12 11:30:00,92.55,92.55,92.18,92.41,21426.0,82.6969,82.6969,82.3663,82.5718,21426.0
2021-01-12 12:00:00,92.39,92.68,92.17,92.44,20291.0,82.5539,82.8131,82.3574,82.5986,20291.0
2021-01-12 12:30:00,92.42,92.74,92.28,92.54,13576.0,82.5807,82.8667,82.4556,82.688,13576.0
2021-01-12 13:00:00,92.53,93.42,92.47,93.42,47810.0,82.679,83.4743,82.6254,83.4743,47810.0
2021-01-12 13:30:00,93.5,93.83,92.92,93.15,33241.0,83.5458,83.8406,83.0275,83.233,33241.0
2021-01-12 14:00:00,93.14,93.29,93.0,93.12,16919.0,83.2241,83.3581,83.099,83.2062,16919.0
2021-01-12 14:30:00,93.17,93.21,92.69,92.9,15818.0,83.2509,83.2866,82.822,83.0096,15818.0
2021-01-12 15:00:00,92.99,93.09,92.43,92.51,15602.0,83.0901,83.1794,82.5897,82.6612,15602.0
2021-01-12 15:30:00,92.52,92.75,92.33,92.44,71008.0,82.6701,82.8756,82.5003,82.5986,71008.0
2021-01-13 09:30:00,91.81,92.31,90.19,90.98,44469.0,82.0357,82.4824,80.5881,81.294,44469.0
2021-01-13 10:00:00,91.08,91.4,90.79,91.11,32180.0,81.3834,81.6693,81.1243,81.4102,32180.0
2021-01-13 10:30:00,90.97,91.62,90.8,91.5,34602.0,81.2851,81.8659,81.1332,81.7587,34602.0
2021-01-13 11:00:00,91.54,92.09,91.53,92.0,38118.0,81.7944,82.2859,81.7855,82.2054,38118.0
2021-01-13 11:30:00,91.96,92.28,91.86,91.93,25046.0,82.1697,82.4556,82.0804,82.1429,25046.0
2021-01-13 12:00:00,91.91,92.03,91.69,92.0,17178.0,82.125,82.2323,81.9285,82.2054,17178.0
2021-01-13 12:30:00,92.02,92.61,92.01,92.58,19023.0,82.2233,82.7505,82.2144,82.7237,19023.0
2021-01-13 13:00:00,92.54,92.55,92.32,92.51,12057.0,82.688,82.6969,82.4914,82.6612,12057.0
2021-01-13 13:30:00,92.48,92.54,92.22,92.34,7467.0,82.6343,82.688,82.402,82.5093,7467.0
2021-01-13 14:00:00,92.34,92.67,92.18,92.67,13550.0,82.5093,82.8041,82.3663,82.8041,13550.0
2021-01-13 14:30:00,92.66,92.7,92.01,92.05,53996.0,82.7952,82.8309,82.2144,82.2501,53996.0
2021-01-13 15:00:00,92.05,92.28,91.91,92.13,37188.0,82.2501,82.4556,82.125,82.3216,37188.0
2021-01-13 15:30:00,92.12,92.18,91.76,91.81,85098.0,82.3127,82.3663,81.991,82.0357,85098.0
2021-01-14 09:30:00,92.39,92.62,90.85,91.65,30108.0,82.5539,82.7594,81.1779,81.8927,30108.0
2021-01-14 10:00:00,91.58,92.22,91.41,92.06,23428.0,81.8302,82.402,81.6783,82.2591,23428.0
2021-01-14 10:30:00,92.17,92.37,91.82,92.12,24975.0,82.3574,82.5361,82.0446,82.3127,24975.0
2021-01-14 11:00:00,92.18,92.73,92.14,92.69,20983.0,82.3663,82.8577,82.3305,82.822,20983.0
2021-01-14 11:30:00,92.63,92.66,92.19,92.46,20680.0,82.7684,82.7952,82.3752,82.6165,20680.0
2021-01-14 12:00:00,92.43,92.68,92.4,92.51,15159.0,82.5897,82.8131,82.5629,82.6612,15159.0
2021-01-14 12:30:00,92.54,92.82,92.52,92.71,17625.0,82.688,82.9382,82.6701,82.8399,17625.0
2021-01-14 13:00:00,92.74,93.03,92.7,92.96,17490.0,82.8667,83.1258,82.8309,83.0632,17490.0
2021-01-14 13:30:00,92.95,93.24,92.76,93.13,26360.0,83.0543,83.3134,82.8845,83.2151,26360.0
2021-01-14 14:00:00,93.19,93.23,92.83,93.08,19258.0,83.2688,83.3045,82.9471,83.1705,19258.0
2021-01-14 14:30:00,93.12,93.2,92.96,93.01,17618.0,83.2062,83.2777,83.0632,83.1079,17618.0
2021-01-14 15:00:00,93.05,93.62,93.05,93.62,53411.0,83.1437,83.653,83.1437,83.653,53411.0
2021-01-14 15:30:00,93.62,93.76,93.42,93.48,157009.0,83.653,83.7781,83.4743,83.5279,157009.0
2021-01-15 09:30:00,93.24,94.25,92.29,94.25,95061.0,83.3134,84.2159,82.4646,84.2159,95061.0
2021-01-15 10:00:00,94.42,94.45,93.2,93.28,83822.0,84.3678,84.3946,83.2777,83.3492,83822.0
2021-01-15 10:30:00,93.32,93.98,93.23,93.9,47965.0,83.3849,83.9747,83.3045,83.9032,47965.0
2021-01-15 11:00:00,93.78,93.92,93.56,93.77,46646.0,83.7959,83.921,83.5994,83.787,46646.0
2021-01-15 11:30:00,93.82,94.21,93.7,94.06,55903.0,83.8317,84.1802,83.7245,84.0461,55903.0
2021-01-15 12:00:00,94.02,94.56,94.01,94.4,24666.0,84.0104,84.4929,84.0015,84.3499,24666.0
2021-01-15 12:30:00,94.3,94.85,94.09,94.79,32359.0,84.2606,84.752,84.0729,84.6984,32359.0
2021-01-15 13:00:00,94.85,94.86,94.18,94.47,22657.0,84.752,84.761,84.1534,84.4125,22657.0
2021-01-15 13:30:00,94.46,94.56,94.25,94.41,11800.0,84.4036,84.4929,84.2159,84.3589,11800.0
2021-01-15 14:00:00,94.35,94.39,94.13,94.29,13349.0,84.3053,84.341,84.1087,84.2517,13349.0
2021-01-15 14:30:00,94.34,94.63,94.34,94.38,19186.0,84.2963,84.5555,84.2963,84.3321,19186.0
2021-01-15 15:00:00,94.48,94.79,94.39,94.71,23937.0,84.4214,84.6984,84.341,84.6269,23937.0
2021-01-15 15:30:00,94.65,94.65,93.52,93.74,81604.0,84.5733,84.5733,83.5636,83.7602,81604.0
2021-01-19 09:30:00,92.82,94.3,92.82,93.83,42125.0,82.9382,84.2606,82.9382,83.8406,42125.0
2021-01-19 10:00:00,93.86,94.23,93.75,94.22,46523.0,83.8674,84.198,83.7691,84.1891,46523.0
2021-01-19 10:30:00,94.4,94.62,94.19,94.22,31537.0,84.3499,84.5465,84.1623,84.1891,31537.0
2021-01-19 11:00:00,94.19,94.37,93.93,94.27,41870.0,84.1623,84.3231,83.93,84.2338,41870.0
2021-01-19 11:30:00,94.3,94.45,93.69,93.95,46629.0,84.2606,84.3946,83.7155,83.9478,46629.0
2021-01-19 12:00:00,93.97,94.61,93.96,94.58,46028.0,83.9657,84.5376,83.9568,84.5108,46028.0
2021-01-19 12:30:00,94.55,94.61,94.16,94.51,20106.0,84.484,84.5376,84.1355,84.4482,20106.0
2021-01-19 13:00:00,94.57,94.6,94.28,94.33,11808.0,84.5018,84.5286,84.2427,84.2874,11808.0
2021-01-19 13:30:00,94.25,94.43,94.17,94.3,19527.0,84.2159,84.3767,84.1444,84.2606,19527.0
2021-01-19 14:00:00,94.25,94.36,94.17,94.31,11131.0,84.2159,84.3142,84.1444,84.2695,11131.0
2021-01-19 14:30:00,94.3,94.33,94.03,94.09,22306.0,84.2606,84.2874,84.0193,84.0729,22306.0
2021-01-19 15:00:00,94.1,94.3,94.04,94.12,15414.0,84.0819,84.2606,84.0283,84.0997,15414.0
2021-01-19 15:30:00,94.1,94.1,93.61,93.77,84759.0,84.0819,84.0819,83.644,83.787,84759.0
2021-01-20 09:30:00,93.9,94.34,93.03,93.03,31707.0,83.9032,84.2963,83.1258,83.1258,31707.0
2021-01-20 10:00:00,93.04,93.21,92.54,92.57,47788.0,83.1347,83.2866,82.688,82.7148,47788.0
2021-01-20 10:30:00,92.6,92.76,92.13,92.13,13807.0,82.7416,82.8845,82.3216,82.3216,13807.0
2021-01-20 11:00:00,92.08,92.08,91.48,91.66,10741.0,82.2769,82.2769,81.7408,81.9016,10741.0
2021-01-20 11:30:00,91.61,91.79,91.57,91.57,6387.0,81.857,82.0178,81.8212,81.8212,6387.0
2021-01-20 12:00:00,91.65,92.35,91.63,92.34,5392.0,81.8927,82.5182,81.8748,82.5093,5392.0
2021-01-20 12:30:00,92.38,92.75,92.1,92.68,14433.0,82.545,82.8756,82.2948,82.8131,14433.0
2021-01-20 13:00:00,92.7,92.72,92.51,92.54,7520.0,82.8309,82.8488,82.6612,82.688,7520.0
2021-01-20 13:30:00,92.54,92.58,92.43,92.45,8719.0,82.688,82.7237,82.5897,82.6075,8719.0
2021-01-20 14:00:00,92.44,92.58,92.37,92.47,9111.0,82.5986,82.7237,82.5361,82.6254,9111.0
2021-01-20 14:30:00,92.44,92.69,92.44,92.49,18092.0,82.5986,82.822,82.5986,82.6433,18092.0
2021-01-20 15:00:00,92.58,92.77,92.43,92.74,28469.0,82.7237,82.8935,82.5897,82.8667,28469.0
2021-01-20 15:30:00,92.74,92.77,92.38,92.49,88352.0,82.8667,82.8935,82.545,82.6433,88352.0
2021-01-21 09:30:00,92.3,92.55,89.59,89.95,113292.0,82.4735,82.6969,80.052,80.3737,113292.0
2021-01-21 10:00:00,89.95,90.0,89.61,89.97,37653.0,80.3737,80.4184,80.0699,80.3916,37653.0
2021-01-21 10:30:00,89.99,89.99,88.99,88.99,27626.0,80.4094,80.4094,79.5159,79.5159,27626.0
2021-01-21 11:00:00,89.1,89.13,88.75,88.88,31459.0,79.6142,79.641,79.3015,79.4176,31459.0
2021-01-21 11:30:00,88.88,89.0,88.58,88.81,25688.0,79.4176,79.5248,79.1496,79.3551,25688.0
2021-01-21 12:00:00,88.77,89.06,88.57,88.94,16349.0,79.3193,79.5784,79.1406,79.4712,16349.0
2021-01-21 12:30:00,88.91,88.92,88.62,88.8,13600.0,79.4444,79.4534,79.1853,79.3461,13600.0
2021-01-21 13:00:00,88.84,88.91,88.65,88.73,16236.0,79.3819,79.4444,79.2121,79.2836,16236.0
2021-01-21 13:30:00,88.73,88.89,88.67,88.8,11400.0,79.2836,79.4265,79.23,79.3461,11400.0
2021-01-21 14:00:00,88.75,88.94,88.65,88.83,15636.0,79.3015,79.4712,79.2121,79.3729,15636.0
2021-01-21 14:30:00,88.79,88.86,88.65,88.74,27837.0,79.3372,79.3997,79.2121,79.2925,27837.0
2021-01-21 15:00:00,88.8,89.05,88.71,88.97,18918.0,79.3461,79.5695,79.2657,79.498,18918.0
2021-01-21 15:30:00,88.97,89.03,88.26,88.28,133312.0,79.498,79.5516,78.8636,78.8815,133312.0
2021-01-22 09:30:00,87.66,87.84,86.33,86.33,64353.0,78.3275,78.4883,77.1391,77.1391,64353.0
2021-01-22 10:00:00,86.41,86.48,85.08,85.2,48055.0,77.2106,77.2731,76.0222,76.1294,48055.0
2021-01-22 10:30:00,85.2,85.56,84.64,85.21,68214.0,76.1294,76.4511,75.629,76.1383,68214.0
2021-01-22 11:00:00,85.17,85.75,85.15,85.59,35009.0,76.1026,76.6208,76.0847,76.4779,35009.0
2021-01-22 11:30:00,85.55,87.24,85.46,87.2,92485.0,76.4421,77.9522,76.3617,77.9165,92485.0
2021-01-22 12:00:00,87.23,87.36,87.04,87.2,21180.0,77.9433,78.0594,77.7735,77.9165,21180.0
2021-01-22 12:30:00,87.25,87.36,86.99,87.36,15463.0,77.9611,78.0594,77.7288,78.0594,15463.0
2021-01-22 13:00:00,87.42,87.65,87.3,87.42,8930.0,78.113,78.3186,78.0058,78.113,8930.0
2021-01-22 13:30:00,87.37,87.48,87.08,87.17,16664.0,78.0684,78.1667,77.8092,77.8897,16664.0
2021-01-22 14:00:00,87.17,87.4,87.06,87.29,10715.0,77.8897,78.0952,77.7914,77.9969,10715.0
2021-01-22 14:30:00,87.24,87.46,87.24,87.4,28780.0,77.9522,78.1488,77.9522,78.0952,28780.0
2021-01-22 15:00:00,87.35,87.46,87.3,87.46,26786.0,78.0505,78.1488,78.0058,78.1488,26786.0
2021-01-22 15:30:00,87.44,87.49,87.26,87.26,111990.0,78.1309,78.1756,77.9701,77.9701,111990.0
2021-01-25 09:30:00,86.57,86.57,85.17,85.82,55764.0,77.3535,77.3535,76.1026,76.6834,55764.0
2021-01-25 10:00:00,85.87,87.38,85.87,87.32,60426.0,76.7281,78.0773,76.7281,78.0237,60426.0
2021-01-25 10:30:00,87.35,88.02,87.09,87.09,114934.0,78.0505,78.6492,77.8182,77.8182,114934.0
2021-01-25 11:00:00,86.8,87.16,86.42,86.7,35673.0,77.5591,77.8807,77.2195,77.4697,35673.0
2021-01-25 11:30:00,86.69,86.93,86.55,86.89,35802.0,77.4608,77.6752,77.3357,77.6395,35802.0
2021-01-25 12:00:00,86.9,88.23,86.86,88.11,58297.0,77.6484,78.8368,77.6127,78.7296,58297.0
2021-01-25 12:30:00,88.02,88.87,87.96,88.55,15254.0,78.6492,79.4087,78.5956,79.1227,15254.0
2021-01-25 13:00:00,88.55,88.63,88.11,88.55,13902.0,79.1227,79.1942,78.7296,79.1227,13902.0
2021-01-25 13:30:00,88.62,88.69,88.31,88.48,21434.0,79.1853,79.2478,78.9083,79.0602,21434.0
2021-01-25 14:00:00,88.38,88.73,88.35,88.68,17266.0,78.9708,79.2836,78.944,79.2389,17266.0
2021-01-25 14:30:00,88.65,88.73,88.46,88.59,19890.0,79.2121,79.2836,79.0423,79.1585,19890.0
2021-01-25 15:00:00,88.63,88.99,88.52,88.91,26039.0,79.1942,79.5159,79.0959,79.4444,26039.0
2021-01-25 15:30:00,88.91,88.94,88.01,88.42,84112.0,79.4444,79.4712,78.6402,79.0066,84112.0
2021-01-26 09:30:00,89.11,89.23,87.78,87.78,22453.0,79.6231,79.7304,78.4347,78.4347,22453.0
2021-01-26 10:00:00,87.79,88.27,87.79,88.19,16548.0,78.4437,78.8726,78.4437,78.8011,16548.0
2021-01-26 10:30:00,88.18,88.22,87.34,87.54,73882.0,78.7921,78.8279,78.0416,78.2203,73882.0
2021-01-26 11:00:00,87.59,87.67,87.31,87.49,32246.0,78.2649,78.3364,78.0148,78.1756,32246.0
2021-01-26 11:30:00,87.5,87.54,87.37,87.5,30874.0,78.1845,78.2203,78.0684,78.1845,30874.0
2021-01-26 12:00:00,87.47,87.59,87.38,87.5,28942.0,78.1577,78.2649,78.0773,78.1845,28942.0
2021-01-26 12:30:00,87.49,88.09,87.46,88.02,29724.0,78.1756,78.7117,78.1488,78.6492,29724.0
2021-01-26 13:00:00,88.04,88.46,88.04,88.12,16520.0,78.667,79.0423,78.667,78.7385,16520.0
2021-01-26 13:30:00,88.16,88.45,88.1,88.36,36278.0,78.7743,79.0334,78.7207,78.953,36278.0
2021-01-26 14:00:00,88.38,88.39,87.77,87.84,60816.0,78.9708,78.9798,78.4258,78.4883,60816.0
2021-01-26 14:30:00,87.86,87.91,87.25,87.28,226300.0,78.5062,78.5509,77.9611,77.988,226300.0
2021-01-26 15:00:00,87.26,87.68,86.95,87.01,238415.0,77.9701,78.3454,77.6931,77.7467,238415.0
2021-01-26 15:30:00,87.0,87.32,86.76,86.76,194109.0,77.7378,78.0237,77.5233,77.5233,194109.0
2021-01-27 09:30:00,85.19,85.74,84.31,85.61,70450.0,76.1205,76.6119,75.3341,76.4957,70450.0
2021-01-27 10:00:00,85.61,85.99,84.39,85.62,334658.0,76.4957,76.8353,75.4056,76.5047,334658.0
2021-01-27 10:30:00,85.61,85.96,85.13,85.65,480381.0,76.4957,76.8085,76.0668,76.5315,480381.0
2021-01-27 11:00:00,85.8,86.06,85.25,85.5,222907.0,76.6655,76.8978,76.1741,76.3975,222907.0
2021-01-27 11:30:00,85.51,85.6,85.03,85.06,47686.0,76.4064,76.4868,75.9775,76.0043,47686.0
2021-01-27 12:00:00,85.1,85.8,84.76,85.42,65450.0,76.04,76.6655,75.7362,76.326,65450.0
2021-01-27 12:30:00,85.4,85.4,84.78,84.83,140361.0,76.3081,76.3081,75.7541,75.7988,140361.0
2021-01-27 13:00:00,84.86,84.99,84.45,84.98,36947.0,75.8256,75.9418,75.4592,75.9328,36947.0
2021-01-27 13:30:00,84.92,85.05,84.48,84.91,35334.0,75.8792,75.9954,75.486,75.8703,35334.0
2021-01-27 14:00:00,84.9,85.19,84.63,85.01,36983.0,75.8613,76.1205,75.6201,75.9596,36983.0
2021-01-27 14:30:00,84.98,85.01,84.43,84.64,26393.0,75.9328,75.9596,75.4414,75.629,26393.0
2021-01-27 15:00:00,84.6,85.05,84.51,84.61,37898.0,75.5933,75.9954,75.5129,75.6022,37898.0
2021-01-27 15:30:00,84.59,84.76,83.96,84.16,208125.0,75.5843,75.7362,75.0214,75.2001,208125.0
2021-01-28 09:30:00,84.94,85.59,84.77,85.13,39948.0,75.8971,76.4779,75.7452,76.0668,39948.0
2021-01-28 10:00:00,85.11,85.87,84.97,85.34,69173.0,76.049,76.7281,75.9239,76.2545,69173.0
2021-01-28 10:30:00,85.34,86.04,85.29,85.94,39860.0,76.2545,76.88,76.2098,76.7906,39860.0
2021-01-28 11:00:00,86.03,86.25,85.5,85.74,17199.0,76.871,77.0676,76.3975,76.6119,17199.0
2021-01-28 11:30:00,85.74,85.91,85.62,85.85,10696.0,76.6119,76.7638,76.5047,76.7102,10696.0
2021-01-28 12:00:00,85.87,86.2,85.87,85.99,10968.0,76.7281,77.0229,76.7281,76.8353,10968.0
2021-01-28 12:30:00,85.95,86.29,85.88,85.98,10132.0,76.7995,77.1034,76.737,76.8264,10132.0
2021-01-28 13:00:00,85.97,86.19,85.88,86.0,9467.0,76.8174,77.014,76.737,76.8442,9467.0
2021-01-28 13:30:00,86.03,86.14,85.87,85.93,8259.0,76.871,76.9693,76.7281,76.7817,8259.0
2021-01-28 14:00:00,85.96,86.06,85.79,85.97,17280.0,76.8085,76.8978,76.6566,76.8174,17280.0
2021-01-28 14:30:00,86.03,86.16,85.79,85.97,14900.0,76.871,76.9872,76.6566,76.8174,14900.0
2021-01-28 15:00:00,85.98,86.09,85.83,85.89,14250.0,76.8264,76.9246,76.6923,76.7459,14250.0
2021-01-28 15:30:00,85.93,85.98,85.57,85.57,95756.0,76.7817,76.8264,76.46,76.46,95756.0
2021-01-29 09:30:00,85.55,85.56,84.48,85.19,20260.0,76.4421,76.4511,75.486,76.1205,20260.0
2021-01-29 10:00:00,85.24,85.55,85.09,85.09,13716.0,76.1651,76.4421,76.0311,76.0311,13716.0
2021-01-29 10:30:00,85.3,85.48,84.98,85.26,11860.0,76.2187,76.3796,75.9328,76.183,11860.0
2021-01-29 11:00:00,85.24,85.24,84.64,84.65,10682.0,76.1651,76.1651,75.629,75.6379,10682.0
2021-01-29 11:30:00,84.61,84.89,84.21,84.85,15501.0,75.6022,75.8524,75.2448,75.8167,15501.0
2021-01-29 12:00:00,84.88,84.88,84.39,84.5,13073.0,75.8435,75.8435,75.4056,75.5039,13073.0
2021-01-29 12:30:00,84.38,84.43,83.6,84.03,9133.0,75.3967,75.4414,74.6997,75.084,9133.0
2021-01-29 13:00:00,83.97,84.2,83.63,84.2,14419.0,75.0303,75.2359,74.7265,75.2359,14419.0
2021-01-29 13:30:00,84.17,84.26,83.56,83.56,19241.0,75.2091,75.2895,74.664,74.664,19241.0
2021-01-29 14:00:00,83.58,84.31,83.58,84.27,31060.0,74.6819,75.3341,74.6819,75.2984,31060.0
2021-01-29 14:30:00,84.2,84.21,83.76,84.08,22947.0,75.2359,75.2448,74.8427,75.1286,22947.0
2021-01-29 15:00:00,84.08,84.57,84.08,84.39,35881.0,75.1286,75.5665,75.1286,75.4056,35881.0
2021-01-29 15:30:00,84.38,84.65,83.95,84.08,119037.0,75.3967,75.6379,75.0125,75.1286,119037.0
2021-02-01 09:30:00,85.13,86.13,84.5,85.55,62343.0,76.0668,76.9604,75.5039,76.4421,62343.0
2021-02-01 10:00:00,85.48,86.8,85.07,86.39,46181.0,76.3796,77.5591,76.0132,77.1927,46181.0
2021-02-01 10:30:00,86.3,86.41,85.77,86.02,26016.0,77.1123,77.2106,76.6387,76.8621,26016.0
2021-02-01 11:00:00,86.02,86.91,86.02,86.7,31034.0,76.8621,77.6573,76.8621,77.4697,31034.0
2021-02-01 11:30:00,86.78,87.27,86.55,87.09,88557.0,77.5412,77.979,77.3357,77.8182,88557.0
2021-02-01 12:00:00,87.04,87.55,87.04,87.13,21546.0,77.7735,78.2292,77.7735,77.8539,21546.0
2021-02-01 12:30:00,87.15,87.5,86.62,87.38,19642.0,77.8718,78.1845,77.3982,78.0773,19642.0
2021-02-01 13:00:00,87.42,87.45,87.15,87.33,15248.0,78.113,78.1399,77.8718,78.0326,15248.0
2021-02-01 13:30:00,87.34,87.41,86.97,87.16,16375.0,78.0416,78.1041,77.711,77.8807,16375.0
2021-02-01 14:00:00,87.17,87.18,86.83,87.11,30616.0,77.8897,77.8986,77.5859,77.8361,30616.0
2021-02-01 14:30:00,87.11,87.98,87.1,87.63,26117.0,77.8361,78.6134,77.8271,78.3007,26117.0
2021-02-01 15:00:00,87.69,87.76,87.49,87.55,22932.0,78.3543,78.4169,78.1756,78.2292,22932.0
2021-02-01 15:30:00,87.58,87.74,87.4,87.41,65270.0,78.256,78.399,78.0952,78.1041,65270.0
2021-02-02 09:30:00,88.03,88.03,86.76,87.04,26107.0,78.6581,78.6581,77.5233,77.7735,26107.0
2021-02-02 10:00:00,87.12,87.56,86.9,87.04,16819.0,77.845,78.2381,77.6484,77.7735,16819.0
2021-02-02 10:30:00,87.01,87.18,86.26,86.3,29234.0,77.7467,77.8986,77.0765,77.1123,29234.0
2021-02-02 11:00:00,86.33,87.13,86.32,86.85,14173.0,77.1391,77.8539,77.1302,77.6037,14173.0
2021-02-02 11:30:00,86.89,87.2,86.41,86.42,17414.0,77.6395,77.9165,77.2106,77.2195,17414.0
2021-02-02 12:00:00,86.55,86.65,86.17,86.25,15781.0,77.3357,77.425,76.9961,77.0676,15781.0
2021-02-02 12:30:00,86.29,86.63,86.26,86.63,9973.0,77.1034,77.4072,77.0765,77.4072,9973.0
2021-02-02 13:00:00,86.68,86.69,86.43,86.63,14630.0,77.4518,77.4608,77.2284,77.4072,14630.0
2021-02-02 13:30:00,86.59,86.66,86.39,86.43,17844.0,77.3714,77.434,77.1927,77.2284,17844.0
2021-02-02 14:00:00,86.34,86.7,86.24,86.7,14946.0,77.148,77.4697,77.0587,77.4697,14946.0
2021-02-02 14:30:00,86.71,87.92,86.71,87.81,30285.0,77.4786,78.5598,77.4786,78.4615,30285.0
2021-02-02 15:00:00,87.75,87.75,87.18,87.2,35887.0,78.4079,78.4079,77.8986,77.9165,35887.0
2021-02-02 15:30:00,87.19,87.42,87.12,87.2,81663.0,77.9075,78.113,77.845,77.9165,81663.0
2021-02-03 09:30:00,86.74,87.03,85.92,86.0,29637.0,77.5054,77.7646,76.7727,76.8442,29637.0
2021-02-03 10:00:00,86.01,86.52,85.75,85.82,23434.0,76.8532,77.3089,76.6208,76.6834,23434.0
2021-02-03 10:30:00,85.71,85.88,85.24,85.85,20910.0,76.5851,76.737,76.1651,76.7102,20910.0
2021-02-03 11:00:00,85.7,85.98,85.41,85.83,10045.0,76.5762,76.8264,76.317,76.6923,10045.0
2021-02-03 11:30:00,85.88,86.07,85.74,86.01,16365.0,76.737,76.9068,76.6119,76.8532,16365.0
2021-02-03 12:00:00,85.93,86.34,85.74,85.9,55610.0,76.7817,77.148,76.6119,76.7549,55610.0
2021-02-03 12:30:00,85.9,85.9,85.75,85.79,7331.0,76.7549,76.7549,76.6208,76.6566,7331.0
2021-02-03 13:00:00,85.83,85.98,85.82,85.86,4850.0,76.6923,76.8264,76.6834,76.7191,4850.0
2021-02-03 13:30:00,85.85,86.1,85.85,85.97,9571.0,76.7102,76.9336,76.7102,76.8174,9571.0
2021-02-03 14:00:00,85.96,86.2,85.96,86.18,9698.0,76.8085,77.0229,76.8085,77.0051,9698.0
2021-02-03 14:30:00,86.2,86.35,86.07,86.13,14577.0,77.0229,77.157,76.9068,76.9604,14577.0
2021-02-03 15:00:00,86.15,86.3,86.08,86.16,19931.0,76.9783,77.1123,76.9157,76.9872,19931.0
2021-02-03 15:30:00,86.19,86.29,85.97,86.14,43548.0,77.014,77.1034,76.8174,76.9693,43548.0
2021-02-04 09:30:00,86.26,87.41,85.74,87.18,28632.0,77.0765,78.1041,76.6119,77.8986,28632.0
2021-02-04 10:00:00,87.29,87.98,87.29,87.8,19743.0,77.9969,78.6134,77.9969,78.4526,19743.0
2021-02-04 10:30:00,87.8,87.98,87.33,87.35,16881.0,78.4526,78.6134,78.0326,78.0505,16881.0
2021-02-04 11:00:00,87.34,88.19,87.33,87.51,16249.0,78.0416,78.8011,78.0326,78.1935,16249.0
2021-02-04 11:30:00,87.5,87.81,87.33,87.59,10061.0,78.1845,78.4615,78.0326,78.2649,10061.0
2021-02-04 12:00:00,87.55,88.01,87.49,87.8,9737.0,78.2292,78.6402,78.1756,78.4526,9737.0
2021-02-04 12:30:00,87.73,87.84,87.38,87.41,7726.0,78.39,78.4883,78.0773,78.1041,7726.0
2021-02-04 13:00:00,87.47,87.86,87.47,87.71,9239.0,78.1577,78.5062,78.1577,78.3722,9239.0
2021-02-04 13:30:00,87.67,87.87,87.48,87.59,20094.0,78.3364,78.5151,78.1667,78.2649,20094.0
2021-02-04 14:00:00,87.56,87.64,87.38,87.63,10229.0,78.2381,78.3096,78.0773,78.3007,10229.0
2021-02-04 14:30:00,87.66,87.78,87.49,87.59,17685.0,78.3275,78.4347,78.1756,78.2649,17685.0
2021-02-04 15:00:00,87.53,87.64,87.14,87.14,48779.0,78.2113,78.3096,77.8629,77.8629,48779.0
2021-02-04 15:30:00,87.14,87.39,86.8,87.34,109331.0,77.8629,78.0862,77.5591,78.0416,109331.0
2021-02-05 09:30:00,87.65,87.93,86.88,87.48,39527.0,78.3186,78.5688,77.6305,78.1667,39527.0
2021-02-05 10:00:00,87.33,87.52,86.77,87.04,21113.0,78.0326,78.2024,77.5322,77.7735,21113.0
2021-02-05 10:30:00,87.09,87.5,87.09,87.27,18895.0,77.8182,78.1845,77.8182,77.979,18895.0
2021-02-05 11:00:00,87.2,87.25,86.92,87.08,7643.0,77.9165,77.9611,77.6663,77.8092,7643.0
2021-02-05 11:30:00,87.15,87.25,86.76,86.83,6530.0,77.8718,77.9611,77.5233,77.5859,6530.0
2021-02-05 12:00:00,86.75,87.27,86.7,87.03,11517.0,77.5144,77.979,77.4697,77.7646,11517.0
2021-02-05 12:30:00,87.04,87.11,86.83,86.83,6099.0,77.7735,77.8361,77.5859,77.5859,6099.0
2021-02-05 13:00:00,86.9,86.92,86.67,86.89,10435.0,77.6484,77.6663,77.4429,77.6395,10435.0
2021-02-05 13:30:00,86.88,87.07,86.75,87.0,21534.0,77.6305,77.8003,77.5144,77.7378,21534.0
2021-02-05 14:00:00,87.06,87.21,86.76,86.95,18752.0,77.7914,77.9254,77.5233,77.6931,18752.0
2021-02-05 14:30:00,87.01,87.02,86.71,86.81,14499.0,77.7467,77.7556,77.4786,77.568,14499.0
2021-02-05 15:00:00,86.72,86.92,86.65,86.72,22244.0,77.4876,77.6663,77.425,77.4876,22244.0
2021-02-05 15:30:00,86.75,86.96,86.63,86.64,63000.0,77.5144,77.702,77.4072,77.4161,63000.0
2021-02-08 09:30:00,87.07,87.66,86.48,87.31,40078.0,77.8003,78.3275,77.2731,78.0148,40078.0
2021-02-08 10:00:00,87.23,87.66,87.22,87.41,37299.0,77.9433,78.3275,77.9343,78.1041,37299.0
2021-02-08 10:30:00,87.45,87.82,87.33,87.76,13109.0,78.1399,78.4705,78.0326,78.4169,13109.0
2021-02-08 11:00:00,87.75,87.82,87.43,87.7,9833.0,78.4079,78.4705,78.122,78.3632,9833.0
2021-02-08 11:30:00,87.67,87.78,87.6,87.68,13062.0,78.3364,78.4347,78.2739,78.3454,13062.0
2021-02-08 12:00:00,87.63,87.74,87.59,87.67,14596.0,78.3007,78.399,78.2649,78.3364,14596.0
2021-02-08 12:30:00,87.66,87.7,87.47,87.56,13341.0,78.3275,78.3632,78.1577,78.2381,13341.0
2021-02-08 13:00:00,87.56,87.62,87.42,87.46,12443.0,78.2381,78.2918,78.113,78.1488,12443.0
2021-02-08 13:30:00,87.49,87.66,87.43,87.53,20050.0,78.1756,78.3275,78.122,78.2113,20050.0
2021-02-08 14:00:00,87.52,87.59,87.47,87.53,9981.0,78.2024,78.2649,78.1577,78.2113,9981.0
2021-02-08 14:30:00,87.53,87.63,87.49,87.53,62687.0,78.2113,78.3007,78.1756,78.2113,62687.0
2021-02-08 15:00:00,87.51,87.55,87.43,87.49,21251.0,78.1935,78.2292,78.122,78.1756,21251.0
2021-02-08 15:30:00,87.47,87.73,87.43,87.67,62984.0,78.1577,78.39,78.122,78.3364,62984.0
2021-02-09 09:30:00,88.05,88.11,87.05,87.05,31714.0,78.676,78.7296,77.7824,77.7824,31714.0
2021-02-09 10:00:00,87.2,87.25,86.6,86.73,47974.0,77.9165,77.9611,77.3803,77.4965,47974.0
2021-02-09 10:30:00,86.81,87.79,86.81,87.41,28226.0,77.568,78.4437,77.568,78.1041,28226.0
2021-02-09 11:00:00,87.41,87.69,87.33,87.6,12394.0,78.1041,78.3543,78.0326,78.2739,12394.0
2021-02-09 11:30:00,87.51,88.13,87.5,87.72,68336.0,78.1935,78.7475,78.1845,78.3811,68336.0
2021-02-09 12:00:00,87.78,88.1,87.78,87.99,74026.0,78.4347,78.7207,78.4347,78.6224,74026.0
2021-02-09 12:30:00,88.02,88.8,87.96,88.59,111615.0,78.6492,79.3461,78.5956,79.1585,111615.0
2021-02-09 13:00:00,88.58,88.58,88.0,88.13,16581.0,79.1496,79.1496,78.6313,78.7475,16581.0
2021-02-09 13:30:00,88.16,88.38,88.01,88.29,20094.0,78.7743,78.9708,78.6402,78.8904,20094.0
2021-02-09 14:00:00,88.28,88.39,88.2,88.34,15944.0,78.8815,78.9798,78.81,78.9351,15944.0
2021-02-09 14:30:00,88.31,88.42,88.14,88.3,19893.0,78.9083,79.0066,78.7564,78.8994,19893.0
2021-02-09 15:00:00,88.3,88.36,87.59,87.64,104572.0,78.8994,78.953,78.2649,78.3096,104572.0
2021-02-09 15:30:00,87.68,87.83,86.97,87.18,201189.0,78.3454,78.4794,77.711,77.8986,201189.0
2021-02-10 09:30:00,87.5,88.3,86.79,88.24,23983.0,78.1845,78.8994,77.5501,78.8457,23983.0
2021-02-10 10:00:00,88.24,88.55,88.06,88.11,31257.0,78.8457,79.1227,78.6849,78.7296,31257.0
2021-02-10 10:30:00,88.09,88.23,87.44,88.23,18132.0,78.7117,78.8368,78.1309,78.8368,18132.0
2021-02-10 11:00:00,88.23,88.85,88.23,88.47,36736.0,78.8368,79.3908,78.8368,79.0513,36736.0
2021-02-10 11:30:00,88.5,88.64,88.06,88.11,17111.0,79.0781,79.2032,78.6849,78.7296,17111.0
2021-02-10 12:00:00,88.08,88.25,87.65,88.16,32793.0,78.7028,78.8547,78.3186,78.7743,32793.0
2021-02-10 12:30:00,88.16,88.42,87.86,88.3,51743.0,78.7743,79.0066,78.5062,78.8994,51743.0
2021-02-10 13:00:00,88.27,88.67,88.23,88.54,24435.0,78.8726,79.23,78.8368,79.1138,24435.0
2021-02-10 13:30:00,88.52,88.76,88.46,88.54,22436.0,79.0959,79.3104,79.0423,79.1138,22436.0
2021-02-10 14:00:00,88.56,88.97,88.56,88.88,29309.0,79.1317,79.498,79.1317,79.4176,29309.0
2021-02-10 14:30:00,88.91,89.33,88.88,89.28,25367.0,79.4444,79.8197,79.4176,79.775,25367.0
2021-02-10 15:00:00,89.31,89.36,89.05,89.16,26718.0,79.8018,79.8465,79.5695,79.6678,26718.0
2021-02-10 15:30:00,89.12,89.14,88.71,89.03,64205.0,79.6321,79.6499,79.2657,79.5516,64205.0
2021-02-11 09:30:00,90.99,95.0,90.64,93.78,190648.0,81.303,84.8861,80.9902,83.7959,190648.0
2021-02-11 10:00:00,93.67,94.67,93.67,93.97,61390.0,83.6977,84.5912,83.6977,83.9657,61390.0
2021-02-11 10:30:00,93.98,94.09,91.89,92.06,74761.0,83.9747,84.0729,82.1072,82.2591,74761.0
2021-02-11 11:00:00,91.99,93.87,91.89,93.84,37984.0,82.1965,83.8764,82.1072,83.8496,37984.0
2021-02-11 11:30:00,93.95,93.95,92.54,93.06,39056.0,83.9478,83.9478,82.688,83.1526,39056.0
2021-02-11 12:00:00,93.23,93.24,91.92,92.29,27625.0,83.3045,83.3134,82.134,82.4646,27625.0
2021-02-11 12:30:00,92.31,92.36,91.74,92.16,20023.0,82.4824,82.5271,81.9731,82.3484,20023.0
2021-02-11 13:00:00,92.18,92.63,91.58,91.91,29623.0,82.3663,82.7684,81.8302,82.125,29623.0
2021-02-11 13:30:00,91.86,91.86,91.29,91.46,26340.0,82.0804,82.0804,81.571,81.7229,26340.0
2021-02-11 14:00:00,91.38,91.98,91.29,91.66,65946.0,81.6515,82.1876,81.571,81.9016,65946.0
2021-02-11 14:30:00,91.66,91.72,91.27,91.41,27885.0,81.9016,81.9553,81.5532,81.6783,27885.0
2021-02-11 15:00:00,91.5,91.96,91.5,91.66,39417.0,81.7587,82.1697,81.7587,81.9016,39417.0
2021-02-11 15:30:00,91.72,91.8,90.73,91.36,221894.0,81.9553,82.0267,81.0707,81.6336,221894.0
2021-02-12 09:30:00,90.9,92.55,90.63,91.62,44101.0,81.2226,82.6969,80.9813,81.8659,44101.0
2021-02-12 10:00:00,91.48,92.0,91.23,91.83,18901.0,81.7408,82.2054,81.5174,82.0535,18901.0
2021-02-12 10:30:00,91.82,91.9,91.49,91.72,12706.0,82.0446,82.1161,81.7497,81.9553,12706.0
2021-02-12 11:00:00,91.79,91.94,91.52,91.86,19978.0,82.0178,82.1518,81.7766,82.0804,19978.0
2021-02-12 11:30:00,91.89,91.9,91.66,91.67,7930.0,82.1072,82.1161,81.9016,81.9106,7930.0
2021-02-12 12:00:00,91.67,91.72,91.18,91.22,8794.0,81.9106,81.9553,81.4727,81.5085,8794.0
2021-02-12 12:30:00,91.25,91.33,91.12,91.13,7625.0,81.5353,81.6068,81.4191,81.4281,7625.0
2021-02-12 13:00:00,91.16,91.4,91.09,91.36,17905.0,81.4549,81.6693,81.3923,81.6336,17905.0
2021-02-12 13:30:00,91.39,91.51,91.07,91.15,20948.0,81.6604,81.7676,81.3745,81.4459,20948.0
2021-02-12 14:00:00,91.1,91.12,90.74,91.1,11119.0,81.4013,81.4191,81.0796,81.4013,11119.0
2021-02-12 14:30:00,91.12,91.43,91.1,91.34,14516.0,81.4191,81.6961,81.4013,81.6157,14516.0
2021-02-12 15:00:00,91.35,91.81,91.34,91.79,13219.0,81.6247,82.0357,81.6157,82.0178,13219.0
2021-02-12 15:30:00,91.75,92.49,91.54,92.42,86872.0,81.9821,82.6433,81.7944,82.5807,86872.0
2021-02-16 09:30:00,93.52,93.52,91.68,92.55,36840.0,83.5636,83.5636,81.9195,82.6969,36840.0
2021-02-16 10:00:00,92.61,92.69,90.93,91.57,34838.0,82.7505,82.822,81.2494,81.8212,34838.0
2021-02-16 10:30:00,91.6,91.9,90.97,91.33,14816.0,81.848,82.1161,81.2851,81.6068,14816.0
2021-02-16 11:00:00,91.41,91.56,91.26,91.47,15173.0,81.6783,81.8123,81.5442,81.7319,15173.0
2021-02-16 11:30:00,91.36,91.73,91.33,91.6,13267.0,81.6336,81.9642,81.6068,81.848,13267.0
2021-02-16 12:00:00,91.53,91.53,90.95,91.02,21499.0,81.7855,81.7855,81.2672,81.3298,21499.0
2021-02-16 12:30:00,91.02,91.08,90.68,90.77,24877.0,81.3298,81.3834,81.026,81.1064,24877.0
2021-02-16 13:00:00,90.71,90.82,90.52,90.8,14033.0,81.0528,81.1511,80.883,81.1332,14033.0
2021-02-16 13:30:00,90.76,90.9,90.66,90.75,19085.0,81.0975,81.2226,81.0081,81.0885,19085.0
2021-02-16 14:00:00,90.74,91.12,90.69,91.1,13096.0,81.0796,81.4191,81.0349,81.4013,13096.0
2021-02-16 14:30:00,91.12,91.12,90.82,91.02,13271.0,81.4191,81.4191,81.1511,81.3298,13271.0
2021-02-16 15:00:00,91.0,91.1,90.84,91.08,24174.0,81.3119,81.4013,81.1689,81.3834,24174.0
2021-02-16 15:30:00,91.07,91.26,90.56,90.82,121680.0,81.3745,81.5442,80.9188,81.1511,121680.0
2021-02-17 09:30:00,91.39,92.47,90.83,91.28,33409.0,81.6604,82.6254,81.16,81.5621,33409.0
2021-02-17 10:00:00,91.22,91.68,90.87,90.98,19760.0,81.5085,81.9195,81.1958,81.294,19760.0
2021-02-17 10:30:00,91.03,91.5,91.02,91.37,13915.0,81.3387,81.7587,81.3298,81.6425,13915.0
2021-02-17 11:00:00,91.35,92.02,91.24,91.8,24650.0,81.6247,82.2233,81.5264,82.0267,24650.0
2021-02-17 11:30:00,91.81,92.02,91.68,91.91,33842.0,82.0357,82.2233,81.9195,82.125,33842.0
2021-02-17 12:00:00,91.88,92.26,91.88,92.26,18353.0,82.0982,82.4378,82.0982,82.4378,18353.0
2021-02-17 12:30:00,92.23,92.28,91.85,92.13,29899.0,82.411,82.4556,82.0714,82.3216,29899.0
2021-02-17 13:00:00,92.17,92.78,92.09,92.74,18580.0,82.3574,82.9024,82.2859,82.8667,18580.0
2021-02-17 13:30:00,92.72,93.19,92.62,92.98,27908.0,82.8488,83.2688,82.7594,83.0811,27908.0
2021-02-17 14:00:00,92.97,93.45,92.87,93.45,33646.0,83.0722,83.5011,82.9828,83.5011,33646.0
2021-02-17 14:30:00,93.42,93.53,93.24,93.48,15850.0,83.4743,83.5726,83.3134,83.5279,15850.0
2021-02-17 15:00:00,93.43,93.54,93.14,93.2,28475.0,83.4832,83.5815,83.2241,83.2777,28475.0
2021-02-17 15:30:00,93.16,93.84,93.06,93.8,130323.0,83.242,83.8496,83.1526,83.8138,130323.0
2021-02-18 09:30:00,92.35,94.51,92.35,94.36,48754.0,82.5182,84.4482,82.5182,84.3142,48754.0
2021-02-18 10:00:00,94.34,94.69,94.04,94.39,66704.0,84.2963,84.6091,84.0283,84.341,66704.0
2021-02-18 10:30:00,94.45,95.15,94.14,94.99,49361.0,84.3946,85.0201,84.1176,84.8771,49361.0
2021-02-18 11:00:00,94.96,94.96,94.39,94.81,87105.0,84.8503,84.8503,84.341,84.7163,87105.0
2021-02-18 11:30:00,94.77,94.77,93.81,94.21,20345.0,84.6805,84.6805,83.8228,84.1802,20345.0
2021-02-18 12:00:00,94.28,94.55,94.25,94.36,22373.0,84.2427,84.484,84.2159,84.3142,22373.0
2021-02-18 12:30:00,94.31,94.67,94.31,94.47,10761.0,84.2695,84.5912,84.2695,84.4125,10761.0
2021-02-18 13:00:00,94.44,94.84,94.42,94.81,30806.0,84.3857,84.7431,84.3678,84.7163,30806.0
2021-02-18 13:30:00,94.83,95.0,94.71,94.86,34875.0,84.7342,84.8861,84.6269,84.761,34875.0
2021-02-18 14:00:00,94.84,94.96,94.64,94.84,24057.0,84.7431,84.8503,84.5644,84.7431,24057.0
2021-02-18 14:30:00,94.74,95.14,94.74,95.12,31878.0,84.6537,85.0112,84.6537,84.9933,31878.0
2021-02-18 15:00:00,95.12,95.44,94.96,95.13,28198.0,84.9933,85.2792,84.8503,85.0022,28198.0
2021-02-18 15:30:00,95.14,95.31,94.67,94.68,97650.0,85.0112,85.1631,84.5912,84.6001,97650.0
2021-02-19 09:30:00,95.1,95.93,95.06,95.87,39345.0,84.9754,85.7171,84.9397,85.6634,39345.0
2021-02-19 10:00:00,95.83,95.84,95.26,95.59,15178.0,85.6277,85.6366,85.1184,85.4132,15178.0
2021-02-19 10:30:00,95.66,96.83,95.6,96.78,38827.0,85.4758,86.5212,85.4222,86.4766,38827.0
2021-02-19 11:00:00,96.78,97.09,96.53,96.86,59902.0,86.4766,86.7536,86.2532,86.548,59902.0
2021-02-19 11:30:00,96.76,96.97,96.64,96.79,33685.0,86.4587,86.6463,86.3515,86.4855,33685.0
2021-02-19 12:00:00,96.76,96.84,96.16,96.33,20456.0,86.4587,86.5302,85.9226,86.0745,20456.0
2021-02-19 12:30:00,96.34,96.84,96.33,96.84,31631.0,86.0834,86.5302,86.0745,86.5302,31631.0
2021-02-19 13:00:00,96.84,96.84,96.34,96.42,11518.0,86.5302,86.5302,86.0834,86.1549,11518.0
2021-02-19 13:30:00,96.41,96.85,96.36,96.72,20678.0,86.146,86.5391,86.1013,86.4229,20678.0
2021-02-19 14:00:00,96.78,96.82,96.37,96.43,14318.0,86.4766,86.5123,86.1102,86.1638,14318.0
2021-02-19 14:30:00,96.43,96.54,96.39,96.47,18850.0,86.1638,86.2621,86.1281,86.1996,18850.0
2021-02-19 15:00:00,96.42,96.53,96.12,96.17,35583.0,86.1549,86.2532,85.8868,85.9315,35583.0
2021-02-19 15:30:00,96.22,96.61,96.11,96.2,94066.0,85.9762,86.3247,85.8779,85.9583,94066.0
2021-02-22 09:30:00,95.47,96.58,95.47,95.59,29590.0,85.306,86.2979,85.306,85.4132,29590.0
2021-02-22 10:00:00,95.66,95.96,95.28,95.77,18772.0,85.4758,85.7439,85.1363,85.5741,18772.0
2021-02-22 10:30:00,95.84,96.52,95.78,95.84,19645.0,85.6366,86.2442,85.583,85.6366,19645.0
2021-02-22 11:00:00,95.92,96.27,95.87,96.22,8221.0,85.7081,86.0209,85.6634,85.9762,8221.0
2021-02-22 11:30:00,96.23,96.61,96.14,96.61,19005.0,85.9851,86.3247,85.9047,86.3247,19005.0
2021-02-22 12:00:00,96.63,96.7,96.41,96.6,14768.0,86.3425,86.4051,86.146,86.3157,14768.0
2021-02-22 12:30:00,96.59,96.67,96.29,96.41,23578.0,86.3068,86.3783,86.0387,86.146,23578.0
2021-02-22 13:00:00,96.41,96.83,96.37,96.72,15340.0,86.146,86.5212,86.1102,86.4229,15340.0
2021-02-22 13:30:00,96.74,96.94,96.62,96.94,17195.0,86.4408,86.6195,86.3336,86.6195,17195.0
2021-02-22 14:00:00,96.94,97.35,96.9,97.03,26562.0,86.6195,86.9859,86.5838,86.6999,26562.0
2021-02-22 14:30:00,97.0,97.13,96.62,96.62,14927.0,86.6731,86.7893,86.3336,86.3336,14927.0
2021-02-22 15:00:00,96.65,96.84,96.6,96.7,27786.0,86.3604,86.5302,86.3157,86.4051,27786.0
2021-02-22 15:30:00,96.69,97.11,96.65,96.99,71200.0,86.3961,86.7714,86.3604,86.6642,71200.0
2021-02-23 09:30:00,97.89,98.75,97.05,97.6,40706.0,87.4684,88.2368,86.7178,87.2093,40706.0
2021-02-23 10:00:00,97.49,97.59,96.59,96.65,16875.0,87.111,87.2003,86.3068,86.3604,16875.0
2021-02-23 10:30:00,96.54,97.35,96.54,97.07,15687.0,86.2621,86.9859,86.2621,86.7357,15687.0
2021-02-23 11:00:00,97.1,97.46,96.9,97.26,16603.0,86.7625,87.0842,86.5838,86.9055,16603.0
2021-02-23 11:30:00,97.26,97.69,97.23,97.57,10322.0,86.9055,87.2897,86.8787,87.1825,10322.0
2021-02-23 12:00:00,97.57,97.81,97.45,97.78,10238.0,87.1825,87.3969,87.0752,87.3701,10238.0
2021-02-23 12:30:00,97.74,98.19,97.74,97.9,10982.0,87.3344,87.7364,87.3344,87.4773,10982.0
2021-02-23 13:00:00,97.92,98.82,97.92,98.65,30643.0,87.4952,88.2994,87.4952,88.1475,30643.0
2021-02-23 13:30:00,98.58,99.17,98.1,98.34,67992.0,88.0849,88.6121,87.656,87.8705,67992.0
2021-02-23 14:00:00,98.32,98.42,98.12,98.27,28054.0,87.8526,87.942,87.6739,87.8079,28054.0
2021-02-23 14:30:00,98.32,98.37,98.05,98.29,27624.0,87.8526,87.8973,87.6114,87.8258,27624.0
2021-02-23 15:00:00,98.28,98.9,98.27,98.9,28769.0,87.8169,88.3709,87.8079,88.3709,28769.0
2021-02-23 15:30:00,98.91,99.05,98.41,98.42,79950.0,88.3798,88.5049,87.933,87.942,79950.0
2021-02-24 09:30:00,98.7,100.11,98.45,99.95,34069.0,88.1922,89.452,87.9688,89.3091,34069.0
2021-02-24 10:00:00,99.95,100.32,99.58,99.86,22214.0,89.3091,89.6397,88.9785,89.2287,22214.0
2021-02-24 10:30:00,99.92,100.26,99.7,100.26,14788.0,89.2823,89.5861,89.0857,89.5861,14788.0
2021-02-24 11:00:00,100.21,100.68,100.02,100.5,20344.0,89.5414,89.9614,89.3716,89.8005,20344.0
2021-02-24 11:30:00,100.55,100.85,100.44,100.78,15004.0,89.8452,90.1133,89.7469,90.0507,15004.0
2021-02-24 12:00:00,100.76,100.82,100.3,100.67,12583.0,90.0328,90.0865,89.6218,89.9524,12583.0
2021-02-24 12:30:00,100.58,100.67,100.3,100.32,17097.0,89.872,89.9524,89.6218,89.6397,17097.0
2021-02-24 13:00:00,100.31,101.03,100.31,101.03,23822.0,89.6307,90.2741,89.6307,90.2741,23822.0
2021-02-24 13:30:00,101.0,101.28,100.93,101.19,17350.0,90.2473,90.4975,90.1847,90.4171,17350.0
2021-02-24 14:00:00,101.25,101.31,100.81,101.3,28874.0,90.4707,90.5243,90.0775,90.5153,28874.0
2021-02-24 14:30:00,101.3,101.4,101.17,101.32,20531.0,90.5153,90.6047,90.3992,90.5332,20531.0
2021-02-24 15:00:00,101.34,101.41,100.95,101.18,51347.0,90.5511,90.6136,90.2026,90.4081,51347.0
2021-02-24 15:30:00,101.17,101.23,100.88,100.88,92098.0,90.3992,90.4528,90.1401,90.1401,92098.0
2021-02-25 09:30:00,101.45,101.84,101.02,101.66,19618.0,90.6494,90.9979,90.2652,90.837,19618.0
2021-02-25 10:00:00,101.72,102.08,101.16,101.7,33274.0,90.8906,91.2123,90.3903,90.8728,33274.0
2021-02-25 10:30:00,101.68,101.77,101.03,101.58,31353.0,90.8549,90.9353,90.2741,90.7655,31353.0
2021-02-25 11:00:00,101.58,101.7,101.35,101.48,36212.0,90.7655,90.8728,90.56,90.6762,36212.0
2021-02-25 11:30:00,101.43,101.68,100.64,101.18,58385.0,90.6315,90.8549,89.9256,90.4081,58385.0
2021-02-25 12:00:00,101.15,101.43,101.0,101.08,19565.0,90.3813,90.6315,90.2473,90.3188,19565.0
2021-02-25 12:30:00,101.07,101.1,100.38,100.47,17841.0,90.3098,90.3366,89.6933,89.7737,17841.0
2021-02-25 13:00:00,100.27,100.6,99.84,100.53,18247.0,89.595,89.8899,89.2108,89.8273,18247.0
2021-02-25 13:30:00,100.46,100.8,100.27,100.57,19233.0,89.7648,90.0686,89.595,89.8631,19233.0
2021-02-25 14:00:00,100.53,101.15,100.5,101.14,12088.0,89.8273,90.3813,89.8005,90.3724,12088.0
2021-02-25 14:30:00,101.06,101.06,100.59,100.61,21057.0,90.3009,90.3009,89.8809,89.8988,21057.0
2021-02-25 15:00:00,100.61,100.7,99.15,99.27,38524.0,89.8988,89.9792,88.5942,88.7015,38524.0
2021-02-25 15:30:00,99.27,99.76,98.77,98.77,124683.0,88.7015,89.1393,88.2547,88.2547,124683.0
2021-02-26 09:30:00,98.78,99.91,98.46,98.88,21576.0,88.2636,89.2733,87.9777,88.353,21576.0
2021-02-26 10:00:00,98.67,98.87,97.18,97.31,53669.0,88.1653,88.3441,86.834,86.9501,53669.0
2021-02-26 10:30:00,97.43,98.34,97.43,98.16,43809.0,87.0574,87.8705,87.0574,87.7096,43809.0
2021-02-26 11:00:00,98.16,98.88,98.15,98.4,25396.0,87.7096,88.353,87.7007,87.9241,25396.0
2021-02-26 11:30:00,98.38,98.76,97.9,98.01,19138.0,87.9062,88.2458,87.4773,87.5756,19138.0
2021-02-26 12:00:00,98.11,99.39,98.11,99.33,33400.0,87.665,88.8087,87.665,88.7551,33400.0
2021-02-26 12:30:00,99.34,99.62,99.17,99.27,23822.0,88.764,89.0142,88.6121,88.7015,23822.0
2021-02-26 13:00:00,99.29,99.37,98.97,99.24,22484.0,88.7193,88.7908,88.4334,88.6747,22484.0
2021-02-26 13:30:00,99.28,99.3,98.09,98.27,19026.0,88.7104,88.7283,87.6471,87.8079,19026.0
2021-02-26 14:00:00,98.36,98.45,98.06,98.33,22122.0,87.8883,87.9688,87.6203,87.8615,22122.0
2021-02-26 14:30:00,98.29,98.55,98.22,98.4,15278.0,87.8258,88.0581,87.7633,87.9241,15278.0
2021-02-26 15:00:00,98.43,98.85,98.43,98.69,30965.0,87.9509,88.3262,87.9509,88.1832,30965.0
2021-02-26 15:30:00,98.69,98.98,97.86,97.87,153230.0,88.1832,88.4423,87.4416,87.4505,153230.0
2021-03-01 09:30:00,98.85,100.55,98.85,100.3,60632.0,88.3262,89.8452,88.3262,89.6218,60632.0
2021-03-01 10:00:00,100.34,101.57,100.19,101.5,27377.0,89.6576,90.7566,89.5235,90.6941,27377.0
2021-03-01 10:30:00,101.57,101.88,101.37,101.68,28548.0,90.7566,91.0336,90.5779,90.8549,28548.0
2021-03-01 11:00:00,101.66,101.84,101.25,101.57,26279.0,90.837,90.9979,90.4707,90.7566,26279.0
2021-03-01 11:30:00,101.63,101.89,101.57,101.68,17132.0,90.8102,91.0425,90.7566,90.8549,17132.0
2021-03-01 12:00:00,101.74,102.0,101.51,101.57,19060.0,90.9085,91.1408,90.703,90.7566,19060.0
2021-03-01 12:30:00,101.6,101.63,101.38,101.51,13249.0,90.7834,90.8102,90.5868,90.703,13249.0
2021-03-01 13:00:00,101.54,101.75,101.43,101.67,12476.0,90.7298,90.9174,90.6315,90.846,12476.0
2021-03-01 13:30:00,101.78,102.19,101.75,101.96,20958.0,90.9442,91.3106,90.9174,91.1051,20958.0
2021-03-01 14:00:00,102.03,102.31,101.62,101.62,78090.0,91.1676,91.4178,90.8013,90.8013,78090.0
2021-03-01 14:30:00,101.64,102.05,101.63,101.84,21203.0,90.8192,91.1855,90.8102,90.9979,21203.0
2021-03-01 15:00:00,101.82,101.87,101.37,101.5,24045.0,90.98,91.0247,90.5779,90.6941,24045.0
2021-03-01 15:30:00,101.52,101.56,100.91,101.19,88277.0,90.7119,90.7477,90.1669,90.4171,88277.0
2021-03-02 09:30:00,100.65,101.44,100.16,100.91,34782.0,89.9345,90.6404,89.4967,90.1669,34782.0
2021-03-02 10:00:00,100.9,100.96,100.35,100.55,16722.0,90.1579,90.2115,89.6665,89.8452,16722.0
2021-03-02 10:30:00,100.5,100.8,100.2,100.58,14625.0,89.8005,90.0686,89.5325,89.872,14625.0
2021-03-02 11:00:00,100.63,100.63,99.5,99.9,28307.0,89.9167,89.9167,88.907,89.2644,28307.0
2021-03-02 11:30:00,99.82,100.22,99.66,100.18,33835.0,89.1929,89.5503,89.0499,89.5146,33835.0
2021-03-02 12:00:00,100.13,100.83,99.97,100.68,14215.0,89.4699,90.0954,89.3269,89.9614,14215.0
2021-03-02 12:30:00,100.62,100.85,100.6,100.64,9878.0,89.9077,90.1133,89.8899,89.9256,9878.0
2021-03-02 13:00:00,100.7,100.91,100.23,100.45,16669.0,89.9792,90.1669,89.5593,89.7558,16669.0
2021-03-02 13:30:00,100.58,100.59,100.21,100.38,10130.0,89.872,89.8809,89.5414,89.6933,10130.0
2021-03-02 14:00:00,100.42,100.48,100.08,100.39,6428.0,89.729,89.7826,89.4252,89.7022,6428.0
2021-03-02 14:30:00,100.4,100.82,100.32,100.77,6147.0,89.7112,90.0865,89.6397,90.0418,6147.0
2021-03-02 15:00:00,100.78,100.95,100.44,100.5,10522.0,90.0507,90.2026,89.7469,89.8005,10522.0
2021-03-02 15:30:00,100.45,100.53,99.95,99.98,69401.0,89.7558,89.8273,89.3091,89.3359,69401.0
2021-03-03 09:30:00,99.97,101.3,99.82,100.34,26284.0,89.3269,90.5153,89.1929,89.6576,26284.0
2021-03-03 10:00:00,100.28,101.16,100.15,101.03,24750.0,89.6039,90.3903,89.4878,90.2741,24750.0
2021-03-03 10:30:00,101.1,101.5,100.88,101.08,26062.0,90.3366,90.6941,90.1401,90.3188,26062.0
2021-03-03 11:00:00,100.99,101.64,100.91,101.64,26430.0,90.2384,90.8192,90.1669,90.8192,26430.0
2021-03-03 11:30:00,101.67,101.67,101.09,101.39,15430.0,90.846,90.846,90.3277,90.5958,15430.0
2021-03-03 12:00:00,101.37,101.73,100.93,101.72,14855.0,90.5779,90.8996,90.1847,90.8906,14855.0
2021-03-03 12:30:00,101.69,102.35,101.55,101.89,42912.0,90.8638,91.4536,90.7387,91.0425,42912.0
2021-03-03 13:00:00,101.94,102.35,101.94,102.18,24863.0,91.0872,91.4536,91.0872,91.3017,24863.0
2021-03-03 13:30:00,102.17,102.22,101.99,102.17,16243.0,91.2927,91.3374,91.1319,91.2927,16243.0
2021-03-03 14:00:00,102.22,102.41,101.56,101.87,22349.0,91.3374,91.5072,90.7477,91.0247,22349.0
2021-03-03 14:30:00,101.87,102.11,101.57,101.91,29081.0,91.0247,91.2391,90.7566,91.0604,29081.0
2021-03-03 15:00:00,101.91,101.91,101.53,101.66,35339.0,91.0604,91.0604,90.7209,90.837,35339.0
2021-03-03 15:30:00,101.76,102.07,101.06,101.09,81070.0,90.9264,91.2034,90.3009,90.3277,81070.0
2021-03-04 09:30:00,101.07,101.75,100.11,101.5,45498.0,90.3098,90.9174,89.452,90.6941,45498.0
2021-03-04 10:00:00,101.37,101.37,100.3,101.15,28221.0,90.5779,90.5779,89.6218,90.3813,28221.0
2021-03-04 10:30:00,101.05,101.14,100.4,100.53,24941.0,90.292,90.3724,89.7112,89.8273,24941.0
2021-03-04 11:00:00,100.5,100.71,100.04,100.61,30683.0,89.8005,89.9882,89.3895,89.8988,30683.0
2021-03-04 11:30:00,100.8,101.1,100.38,100.66,18401.0,90.0686,90.3366,89.6933,89.9435,18401.0
2021-03-04 12:00:00,100.62,101.03,100.4,100.63,7920.0,89.9077,90.2741,89.7112,89.9167,7920.0
2021-03-04 12:30:00,100.54,100.81,99.9,99.91,13490.0,89.8363,90.0775,89.2644,89.2733,13490.0
2021-03-04 13:00:00,99.92,100.46,99.31,99.8,18199.0,89.2823,89.7648,88.7372,89.175,18199.0
2021-03-04 13:30:00,99.65,99.67,98.28,98.84,32300.0,89.041,89.0589,87.8169,88.3172,32300.0
2021-03-04 14:00:00,98.78,100.3,98.67,100.06,39376.0,88.2636,89.6218,88.1653,89.4074,39376.0
2021-03-04 14:30:00,99.98,100.21,99.56,100.0,26915.0,89.3359,89.5414,88.9606,89.3537,26915.0
2021-03-04 15:00:00,99.99,100.28,99.47,99.91,39412.0,89.3448,89.6039,88.8802,89.2733,39412.0
2021-03-04 15:30:00,99.96,100.39,99.3,99.74,143703.0,89.318,89.7022,88.7283,89.1214,143703.0
2021-03-05 09:30:00,101.42,101.79,100.25,100.61,22832.0,90.6226,90.9532,89.5771,89.8988,22832.0
2021-03-05 10:00:00,100.81,101.16,100.08,100.63,19192.0,90.0775,90.3903,89.4252,89.9167,19192.0
2021-03-05 10:30:00,100.69,100.74,100.2,100.2,19476.0,89.9703,90.015,89.5325,89.5325,19476.0
2021-03-05 11:00:00,100.36,100.83,100.14,100.77,27786.0,89.6754,90.0954,89.4788,90.0418,27786.0
2021-03-05 11:30:00,100.69,101.78,100.66,101.78,19046.0,89.9703,90.9442,89.9435,90.9442,19046.0
2021-03-05 12:00:00,101.68,102.13,101.57,102.0,14217.0,90.8549,91.257,90.7566,91.1408,14217.0
2021-03-05 12:30:00,102.08,102.24,101.66,101.66,10847.0,91.2123,91.3553,90.837,90.837,10847.0
2021-03-05 13:00:00,101.65,102.23,101.46,101.91,14655.0,90.8281,91.3463,90.6583,91.0604,14655.0
2021-03-05 13:30:00,102.0,102.64,101.89,102.6,14815.0,91.1408,91.7127,91.0425,91.6769,14815.0
2021-03-05 14:00:00,102.68,103.05,102.23,103.0,14593.0,91.7484,92.079,91.3463,92.0344,14593.0
2021-03-05 14:30:00,103.12,103.41,102.91,103.1,23563.0,92.1416,92.4007,91.9539,92.1237,23563.0
2021-03-05 15:00:00,103.14,103.74,103.12,103.44,30042.0,92.1595,92.6956,92.1416,92.4275,30042.0
2021-03-05 15:30:00,103.44,104.68,103.42,104.26,126165.0,92.4275,93.5355,92.4096,93.1602,126165.0
2021-03-08 09:30:00,104.99,105.78,104.03,104.54,46944.0,93.8125,94.5184,92.9547,93.4104,46944.0
2021-03-08 10:00:00,104.7,105.74,104.44,105.43,19314.0,93.5534,94.4827,93.3211,94.2057,19314.0
2021-03-08 10:30:00,105.25,105.99,105.25,105.9,21788.0,94.0448,94.706,94.0448,94.6256,21788.0
2021-03-08 11:00:00,106.0,106.87,105.52,106.77,23252.0,94.715,95.4924,94.2861,95.403,23252.0
2021-03-08 11:30:00,106.87,107.0,106.41,106.78,16278.0,95.4924,95.6085,95.0813,95.4119,16278.0
2021-03-08 12:00:00,106.79,107.84,106.79,107.84,15000.0,95.4209,96.3591,95.4209,96.3591,15000.0
2021-03-08 12:30:00,107.85,108.18,107.73,108.18,18471.0,96.368,96.6629,96.2608,96.6629,18471.0
2021-03-08 13:00:00,108.16,108.39,107.98,108.04,14632.0,96.645,96.8505,96.4842,96.5378,14632.0
2021-03-08 13:30:00,108.03,108.2,107.34,107.39,34897.0,96.5289,96.6808,95.9123,95.957,34897.0
2021-03-08 14:00:00,107.34,107.88,107.34,107.82,14260.0,95.9123,96.3948,95.9123,96.3412,14260.0
2021-03-08 14:30:00,107.81,107.92,107.03,107.77,15053.0,96.3323,96.4306,95.6353,96.2965,15053.0
2021-03-08 15:00:00,107.77,107.77,107.17,107.19,18630.0,96.2965,96.2965,95.7604,95.7783,18630.0
2021-03-08 15:30:00,107.18,107.51,106.94,106.98,77972.0,95.7693,96.0642,95.5549,95.5906,77972.0
2021-03-09 09:30:00,106.42,107.88,104.79,106.42,44992.0,95.0903,96.3948,93.6338,95.0903,44992.0
2021-03-09 10:00:00,106.25,107.14,106.12,106.48,37903.0,94.9384,95.7336,94.8222,95.1439,37903.0
2021-03-09 10:30:00,106.51,107.75,106.51,107.72,72726.0,95.1707,96.2787,95.1707,96.2519,72726.0
2021-03-09 11:00:00,107.74,108.22,106.86,106.88,21528.0,96.2697,96.6986,95.4834,95.5013,21528.0
2021-03-09 11:30:00,106.89,107.68,106.58,107.58,22884.0,95.5102,96.2161,95.2332,96.1268,22884.0
2021-03-09 12:00:00,107.52,107.53,107.04,107.09,13874.0,96.0732,96.0821,95.6443,95.6889,13874.0
2021-03-09 12:30:00,107.12,107.27,106.68,106.75,9652.0,95.7157,95.8498,95.3226,95.3851,9652.0
2021-03-09 13:00:00,106.73,106.88,106.24,106.55,10110.0,95.3673,95.5013,94.9294,95.2064,10110.0
2021-03-09 13:30:00,106.56,106.78,106.37,106.65,14535.0,95.2154,95.4119,95.0456,95.2958,14535.0
2021-03-09 14:00:00,106.7,106.7,106.18,106.31,7572.0,95.3405,95.3405,94.8758,94.992,7572.0
2021-03-09 14:30:00,106.29,106.62,106.27,106.29,11398.0,94.9741,95.269,94.9562,94.9741,11398.0
2021-03-09 15:00:00,106.33,106.63,106.31,106.45,14991.0,95.0098,95.2779,94.992,95.1171,14991.0
2021-03-09 15:30:00,106.4,106.4,105.38,105.46,59818.0,95.0724,95.0724,94.161,94.2325,59818.0
2021-03-10 09:30:00,106.46,106.46,105.48,105.93,31120.0,95.126,95.126,94.2503,94.6524,31120.0
2021-03-10 10:00:00,105.84,106.21,105.65,105.75,18314.0,94.572,94.9026,94.4022,94.4916,18314.0
2021-03-10 10:30:00,105.48,106.06,105.48,105.67,14040.0,94.2503,94.7686,94.2503,94.4201,14040.0
2021-03-10 11:00:00,105.76,106.67,105.69,106.45,22567.0,94.5005,95.3136,94.438,95.1171,22567.0
2021-03-10 11:30:00,106.49,106.98,106.48,106.72,10389.0,95.1528,95.5906,95.1439,95.3583,10389.0
2021-03-10 12:00:00,106.72,107.11,106.63,106.67,10016.0,95.3583,95.7068,95.2779,95.3136,10016.0
2021-03-10 12:30:00,106.62,106.72,106.12,106.12,14441.0,95.269,95.3583,94.8222,94.8222,14441.0
2021-03-10 13:00:00,106.12,106.94,106.09,106.83,5246.0,94.8222,95.5549,94.7954,95.4566,5246.0
2021-03-10 13:30:00,106.8,107.19,106.73,106.95,13440.0,95.4298,95.7783,95.3673,95.5638,13440.0
2021-03-10 14:00:00,106.84,107.4,106.84,107.07,16618.0,95.4655,95.9659,95.4655,95.6711,16618.0
2021-03-10 14:30:00,107.05,107.15,106.46,106.59,15622.0,95.6532,95.7425,95.126,95.2422,15622.0
2021-03-10 15:00:00,106.53,106.74,106.25,106.41,22382.0,95.1885,95.3762,94.9384,95.0813,22382.0
2021-03-10 15:30:00,106.33,106.46,105.96,106.31,81879.0,95.0098,95.126,94.6792,94.992,81879.0
2021-03-11 09:30:00,105.66,105.96,104.29,105.63,27321.0,94.4112,94.6792,93.187,94.3844,27321.0
2021-03-11 10:00:00,105.69,105.78,104.82,105.01,21571.0,94.438,94.5184,93.6606,93.8304,21571.0
2021-03-11 10:30:00,104.99,105.52,104.79,105.51,12569.0,93.8125,94.2861,93.6338,94.2771,12569.0
2021-03-11 11:00:00,105.58,106.12,105.45,105.78,25698.0,94.3397,94.8222,94.2235,94.5184,25698.0
2021-03-11 11:30:00,105.78,105.87,105.4,105.77,6078.0,94.5184,94.5988,94.1789,94.5095,6078.0
2021-03-11 12:00:00,105.82,105.91,105.59,105.64,8057.0,94.5541,94.6346,94.3486,94.3933,8057.0
2021-03-11 12:30:00,105.63,105.7,105.18,105.29,10474.0,94.3844,94.4469,93.9823,94.0806,10474.0
2021-03-11 13:00:00,105.4,105.51,105.17,105.28,7881.0,94.1789,94.2771,93.9733,94.0716,7881.0
2021-03-11 13:30:00,105.28,105.6,105.28,105.48,12922.0,94.0716,94.3576,94.0716,94.2503,12922.0
2021-03-11 14:00:00,105.44,105.7,105.41,105.53,11882.0,94.2146,94.4469,94.1878,94.295,11882.0
2021-03-11 14:30:00,105.5,105.57,105.04,105.16,15819.0,94.2682,94.3308,93.8572,93.9644,15819.0
2021-03-11 15:00:00,105.1,105.15,104.81,105.0,18209.0,93.9108,93.9555,93.6517,93.8214,18209.0
2021-03-11 15:30:00,104.92,104.93,104.54,104.81,54895.0,93.75,93.7589,93.4104,93.6517,54895.0
2021-03-12 09:30:00,107.1,107.25,106.18,106.73,22019.0,95.6979,95.8319,94.8758,95.3673,22019.0
2021-03-12 10:00:00,106.5,107.03,106.47,107.02,17955.0,95.1617,95.6353,95.1349,95.6264,17955.0
2021-03-12 10:30:00,106.86,107.13,106.67,107.05,20107.0,95.4834,95.7247,95.3136,95.6532,20107.0
2021-03-12 11:00:00,106.97,107.13,106.56,106.77,19391.0,95.5817,95.7247,95.2154,95.403,19391.0
2021-03-12 11:30:00,106.74,106.74,106.25,106.34,14334.0,95.3762,95.3762,94.9384,95.0188,14334.0
2021-03-12 12:00:00,106.44,106.75,106.26,106.73,20374.0,95.1081,95.3851,94.9473,95.3673,20374.0
2021-03-12 12:30:00,106.74,106.74,106.41,106.61,15156.0,95.3762,95.3762,95.0813,95.26,15156.0
2021-03-12 13:00:00,106.57,106.87,106.48,106.72,8911.0,95.2243,95.4924,95.1439,95.3583,8911.0
2021-03-12 13:30:00,106.75,106.8,106.6,106.69,10889.0,95.3851,95.4298,95.2511,95.3315,10889.0
2021-03-12 14:00:00,106.73,107.36,106.73,107.31,13308.0,95.3673,95.9302,95.3673,95.8855,13308.0
2021-03-12 14:30:00,107.31,107.41,106.92,107.09,17242.0,95.8855,95.9749,95.537,95.6889,17242.0
2021-03-12 15:00:00,107.19,107.37,106.91,107.32,18378.0,95.7783,95.9391,95.5281,95.8944,18378.0
2021-03-12 15:30:00,107.26,107.73,107.21,107.61,61196.0,95.8408,96.2608,95.7962,96.1536,61196.0
2021-03-15 09:30:00,107.34,107.43,105.93,106.39,36918.0,95.9123,95.9927,94.6524,95.0635,36918.0
2021-03-15 10:00:00,106.47,107.24,105.87,107.18,19770.0,95.1349,95.823,94.5988,95.7693,19770.0
2021-03-15 10:30:00,107.33,107.82,107.16,107.17,20210.0,95.9034,96.3412,95.7515,95.7604,20210.0
2021-03-15 11:00:00,107.16,107.8,107.08,107.55,20670.0,95.7515,96.3233,95.68,96.1,20670.0
2021-03-15 11:30:00,107.42,107.42,107.03,107.2,11753.0,95.9838,95.9838,95.6353,95.7872,11753.0
2021-03-15 12:00:00,107.22,107.88,107.04,107.87,14707.0,95.8051,96.3948,95.6443,96.3859,14707.0
2021-03-15 12:30:00,107.81,108.06,107.48,107.62,22261.0,96.3323,96.5557,96.0374,96.1625,22261.0
2021-03-15 13:00:00,107.63,108.19,107.51,107.75,26994.0,96.1714,96.6718,96.0642,96.2787,26994.0
2021-03-15 13:30:00,107.72,108.13,107.5,108.04,39229.0,96.2519,96.6182,96.0553,96.5378,39229.0
2021-03-15 14:00:00,108.08,108.29,107.87,108.29,29659.0,96.5735,96.7612,96.3859,96.7612,29659.0
2021-03-15 14:30:00,108.36,108.4,107.67,107.93,31009.0,96.8237,96.8595,96.2072,96.4395,31009.0
2021-03-15 15:00:00,107.81,108.03,107.74,107.91,30256.0,96.3323,96.5289,96.2697,96.4216,30256.0
2021-03-15 15:30:00,107.95,108.99,107.9,108.85,115007.0,96.4574,97.3867,96.4127,97.2616,115007.0
2021-03-16 09:30:00,106.91,107.25,105.69,106.31,53722.0,96.0937,96.3993,94.9971,95.5544,53722.0
2021-03-16 10:00:00,106.22,106.3,104.75,104.75,39983.0,95.4735,95.5454,94.1522,94.1522,39983.0
2021-03-16 10:30:00,104.8,105.08,104.31,104.43,25105.0,94.1971,94.4488,93.7567,93.8646,25105.0
2021-03-16 11:00:00,104.45,104.95,104.25,104.9,32351.0,93.8826,94.332,93.7028,94.287,32351.0
2021-03-16 11:30:00,104.84,106.09,104.84,106.0,22572.0,94.2331,95.3566,94.2331,95.2757,22572.0
2021-03-16 12:00:00,105.99,106.05,105.32,105.94,16025.0,95.2667,95.3207,94.6645,95.2218,16025.0
2021-03-16 12:30:00,105.89,105.99,105.69,105.71,12722.0,95.1769,95.2667,94.9971,95.0151,12722.0
2021-03-16 13:00:00,105.82,105.97,105.6,105.6,14725.0,95.1139,95.2488,94.9162,94.9162,14725.0
2021-03-16 13:30:00,105.53,105.81,105.38,105.61,14344.0,94.8533,95.105,94.7185,94.9252,14344.0
2021-03-16 14:00:00,105.61,105.89,105.5,105.66,12929.0,94.9252,95.1769,94.8263,94.9701,12929.0
2021-03-16 14:30:00,105.7,106.17,105.69,106.05,15613.0,95.0061,95.4285,94.9971,95.3207,15613.0
2021-03-16 15:00:00,106.02,106.26,105.87,106.24,27927.0,95.2937,95.5094,95.1589,95.4915,27927.0
2021-03-16 15:30:00,106.22,106.56,106.08,106.41,82385.0,95.4735,95.7791,95.3476,95.6443,82385.0
2021-03-17 09:30:00,107.46,107.46,106.17,106.35,31821.0,96.588,96.588,95.4285,95.5903,31821.0
2021-03-17 10:00:00,106.36,106.52,105.57,105.84,32665.0,95.5993,95.7431,94.8892,95.1319,32665.0
2021-03-17 10:30:00,105.75,106.43,105.66,106.35,26645.0,95.051,95.6622,94.9701,95.5903,26645.0
2021-03-17 11:00:00,106.35,107.28,106.35,107.13,40191.0,95.5903,96.4262,95.5903,96.2914,40191.0
2021-03-17 11:30:00,107.14,107.25,106.97,107.03,22920.0,96.3004,96.3993,96.1476,96.2015,22920.0
2021-03-17 12:00:00,106.94,107.1,106.79,106.83,35742.0,96.1206,96.2644,95.9858,96.0218,35742.0
2021-03-17 12:30:00,106.87,107.01,106.62,106.98,16470.0,96.0577,96.1836,95.833,96.1566,16470.0
2021-03-17 13:00:00,107.0,107.03,106.74,106.81,20585.0,96.1746,96.2015,95.9409,96.0038,20585.0
2021-03-17 13:30:00,106.77,106.8,105.37,105.91,46757.0,95.9678,95.9948,94.7095,95.1948,46757.0
2021-03-17 14:00:00,105.95,107.03,105.95,106.55,25250.0,95.2308,96.2015,95.2308,95.7701,25250.0
2021-03-17 14:30:00,106.48,106.54,105.96,106.08,24865.0,95.7072,95.7611,95.2398,95.3476,24865.0
2021-03-17 15:00:00,105.98,105.98,105.46,105.85,28906.0,95.2578,95.2578,94.7904,95.1409,28906.0
2021-03-17 15:30:00,105.87,106.39,105.67,106.31,83712.0,95.1589,95.6263,94.9791,95.5544,83712.0
2021-03-18 09:30:00,107.31,107.43,106.0,106.5,34161.0,96.4532,96.5611,95.2757,95.7251,34161.0
2021-03-18 10:00:00,106.36,106.88,105.65,106.82,41403.0,95.5993,96.0667,94.9611,96.0128,41403.0
2021-03-18 10:30:00,106.88,107.38,106.53,106.76,42873.0,96.0667,96.5161,95.7521,95.9588,42873.0
2021-03-18 11:00:00,106.77,107.75,106.76,107.2,43358.0,95.9678,96.8487,95.9588,96.3543,43358.0
2021-03-18 11:30:00,107.21,107.34,106.67,107.12,45685.0,96.3633,96.4802,95.8779,96.2824,45685.0
2021-03-18 12:00:00,107.17,108.65,107.14,108.09,52235.0,96.3274,97.6576,96.3004,97.1543,52235.0
2021-03-18 12:30:00,108.13,108.89,107.92,108.33,55503.0,97.1902,97.8733,97.0015,97.37,55503.0
2021-03-18 13:00:00,108.34,108.56,107.89,107.95,22178.0,97.379,97.5767,96.9745,97.0284,22178.0
2021-03-18 13:30:00,107.82,107.82,107.25,107.31,29140.0,96.9116,96.9116,96.3993,96.4532,29140.0
2021-03-18 14:00:00,107.37,108.03,107.21,107.74,33219.0,96.5071,97.1004,96.3633,96.8397,33219.0
2021-03-18 14:30:00,107.79,107.88,107.03,107.58,31103.0,96.8846,96.9655,96.2015,96.6959,31103.0
2021-03-18 15:00:00,107.56,107.59,106.8,107.09,43278.0,96.6779,96.7049,95.9948,96.2555,43278.0
2021-03-18 15:30:00,107.08,107.81,106.73,107.8,203386.0,96.2465,96.9026,95.9319,96.8936,203386.0
2021-03-19 09:30:00,106.61,106.61,105.27,106.05,141563.0,95.824,95.824,94.6196,95.3207,141563.0
2021-03-19 10:00:00,106.14,107.2,105.82,106.66,39069.0,95.4016,96.3543,95.1139,95.869,39069.0
2021-03-19 10:30:00,106.6,106.83,106.41,106.57,32931.0,95.815,96.0218,95.6443,95.7881,32931.0
2021-03-19 11:00:00,106.62,106.94,106.42,106.94,23076.0,95.833,96.1206,95.6532,96.1206,23076.0
2021-03-19 11:30:00,106.94,107.76,106.88,107.64,22257.0,96.1206,96.8577,96.0667,96.7498,22257.0
2021-03-19 12:00:00,107.6,107.76,107.2,107.2,33733.0,96.7139,96.8577,96.3543,96.3543,33733.0
2021-03-19 12:30:00,107.2,107.29,106.68,107.0,22658.0,96.3543,96.4352,95.8869,96.1746,22658.0
2021-03-19 13:00:00,106.95,107.57,106.82,107.53,30227.0,96.1296,96.6869,96.0128,96.6509,30227.0
2021-03-19 13:30:00,107.51,107.63,106.9,106.97,40576.0,96.633,96.7408,96.0847,96.1476,40576.0
2021-03-19 14:00:00,107.08,107.39,106.97,107.28,40842.0,96.2465,96.5251,96.1476,96.4262,40842.0
2021-03-19 14:30:00,107.31,107.88,107.29,107.88,52817.0,96.4532,96.9655,96.4352,96.9655,52817.0
2021-03-19 15:00:00,107.88,108.2,107.67,108.08,60097.0,96.9655,97.2532,96.7768,97.1453,60097.0
2021-03-19 15:30:00,108.05,108.25,106.2,107.0,421814.0,97.1183,97.2981,95.4555,96.1746,421814.0
2021-03-22 09:30:00,107.15,107.71,105.45,107.39,52720.0,96.3094,96.8127,94.7814,96.5251,52720.0
2021-03-22 10:00:00,107.39,107.39,106.34,106.39,21085.0,96.5251,96.5251,95.5813,95.6263,21085.0
2021-03-22 10:30:00,106.42,106.62,105.85,106.07,28066.0,95.6532,95.833,95.1409,95.3387,28066.0
2021-03-22 11:00:00,106.11,106.45,105.51,105.62,20782.0,95.3746,95.6802,94.8353,94.9342,20782.0
2021-03-22 11:30:00,105.72,105.95,105.72,105.95,11360.0,95.0241,95.2308,95.0241,95.2308,11360.0
2021-03-22 12:00:00,105.96,106.06,105.32,105.49,7791.0,95.2398,95.3297,94.6645,94.8173,7791.0
2021-03-22 12:30:00,105.52,105.69,105.42,105.55,10404.0,94.8443,94.9971,94.7544,94.8713,10404.0
2021-03-22 13:00:00,105.53,105.99,105.4,105.99,9220.0,94.8533,95.2667,94.7364,95.2667,9220.0
2021-03-22 13:30:00,106.03,106.21,105.98,106.12,14335.0,95.3027,95.4645,95.2578,95.3836,14335.0
2021-03-22 14:00:00,106.1,106.25,105.99,106.04,18304.0,95.3656,95.5004,95.2667,95.3117,18304.0
2021-03-22 14:30:00,106.08,106.53,106.04,106.47,28307.0,95.3476,95.7521,95.3117,95.6982,28307.0
2021-03-22 15:00:00,106.5,106.53,106.13,106.2,18053.0,95.7251,95.7521,95.3926,95.4555,18053.0
2021-03-22 15:30:00,106.22,106.24,105.79,105.8,54941.0,95.4735,95.4915,95.087,95.096,54941.0
2021-03-23 09:30:00,104.9,105.87,104.24,105.55,28628.0,94.287,95.1589,93.6938,94.8713,28628.0
2021-03-23 10:00:00,105.63,105.63,104.9,104.91,12058.0,94.9432,94.9432,94.287,94.296,12058.0
2021-03-23 10:30:00,104.96,104.96,104.23,104.54,13846.0,94.341,94.341,93.6848,93.9634,13846.0
2021-03-23 11:00:00,104.51,105.12,104.01,105.11,24675.0,93.9365,94.4848,93.4871,94.4758,24675.0
2021-03-23 11:30:00,105.0,105.57,104.88,105.51,23264.0,94.3769,94.8892,94.269,94.8353,23264.0
2021-03-23 12:00:00,105.51,105.97,105.34,105.69,17276.0,94.8353,95.2488,94.6825,94.9971,17276.0
2021-03-23 12:30:00,105.77,105.98,105.68,105.94,9105.0,95.069,95.2578,94.9881,95.2218,9105.0
2021-03-23 13:00:00,105.91,105.91,105.51,105.66,13023.0,95.1948,95.1948,94.8353,94.9701,13023.0
2021-03-23 13:30:00,105.71,105.8,105.38,105.68,15821.0,95.0151,95.096,94.7185,94.9881,15821.0
2021-03-23 14:00:00,105.67,105.68,105.43,105.48,17215.0,94.9791,94.9881,94.7634,94.8083,17215.0
2021-03-23 14:30:00,105.5,105.5,104.99,105.0,14947.0,94.8263,94.8263,94.3679,94.3769,14947.0
2021-03-23 15:00:00,105.07,105.23,104.53,104.83,25165.0,94.4398,94.5836,93.9545,94.2241,25165.0
2021-03-23 15:30:00,104.76,104.77,104.36,104.65,88471.0,94.1612,94.1702,93.8017,94.0623,88471.0
2021-03-24 09:30:00,105.68,106.59,104.57,105.35,32940.0,94.9881,95.806,93.9904,94.6915,32940.0
2021-03-24 10:00:00,105.29,106.15,105.29,105.74,17326.0,94.6376,95.4106,94.6376,95.042,17326.0
2021-03-24 10:30:00,105.78,106.22,105.58,106.01,19561.0,95.078,95.4735,94.8982,95.2847,19561.0
2021-03-24 11:00:00,106.06,106.07,105.37,105.56,12757.0,95.3297,95.3387,94.7095,94.8803,12757.0
2021-03-24 11:30:00,105.6,106.18,105.54,106.16,9005.0,94.9162,95.4375,94.8623,95.4195,9005.0
2021-03-24 12:00:00,106.11,106.45,106.08,106.4,29298.0,95.3746,95.6802,95.3476,95.6353,29298.0
2021-03-24 12:30:00,106.4,106.46,105.83,105.86,12710.0,95.6353,95.6892,95.1229,95.1499,12710.0
2021-03-24 13:00:00,105.94,105.98,105.39,105.49,9455.0,95.2218,95.2578,94.7274,94.8173,9455.0
2021-03-24 13:30:00,105.62,105.73,105.34,105.67,11801.0,94.9342,95.0331,94.6825,94.9791,11801.0
2021-03-24 14:00:00,105.6,105.94,105.56,105.63,15702.0,94.9162,95.2218,94.8803,94.9432,15702.0
2021-03-24 14:30:00,105.54,105.62,105.19,105.48,10700.0,94.8623,94.9342,94.5477,94.8083,10700.0
2021-03-24 15:00:00,105.41,105.69,105.26,105.32,13716.0,94.7454,94.9971,94.6106,94.6645,13716.0
2021-03-24 15:30:00,105.32,105.41,104.56,104.63,79934.0,94.6645,94.7454,93.9814,94.0443,79934.0
2021-03-25 09:30:00,104.99,104.99,103.34,103.77,42335.0,94.3679,94.3679,92.8849,93.2713,42335.0
2021-03-25 10:00:00,103.63,103.98,103.36,103.81,14003.0,93.1455,93.4601,92.9028,93.3073,14003.0
2021-03-25 10:30:00,103.81,103.96,103.25,103.63,22727.0,93.3073,93.4421,92.804,93.1455,22727.0
2021-03-25 11:00:00,103.65,104.61,103.24,104.48,33688.0,93.1635,94.0264,92.795,93.9095,33688.0
2021-03-25 11:30:00,104.55,105.16,104.38,105.16,11540.0,93.9724,94.5207,93.8196,94.5207,11540.0
2021-03-25 12:00:00,105.29,105.35,104.81,104.81,10568.0,94.6376,94.6915,94.2061,94.2061,10568.0
2021-03-25 12:30:00,104.92,105.45,104.92,105.36,6127.0,94.305,94.7814,94.305,94.7005,6127.0
2021-03-25 13:00:00,105.32,105.39,105.07,105.19,7008.0,94.6645,94.7274,94.4398,94.5477,7008.0
2021-03-25 13:30:00,105.24,105.5,105.02,105.18,10539.0,94.5926,94.8263,94.3949,94.5387,10539.0
2021-03-25 14:00:00,105.11,105.43,105.01,105.06,7035.0,94.4758,94.7634,94.3859,94.4308,7035.0
2021-03-25 14:30:00,105.04,105.55,105.03,105.39,11184.0,94.4129,94.8713,94.4039,94.7274,11184.0
2021-03-25 15:00:00,105.44,106.04,105.25,105.84,18353.0,94.7724,95.3117,94.6016,95.1319,18353.0
2021-03-25 15:30:00,105.82,106.27,105.78,106.08,71847.0,95.1139,95.5184,95.078,95.3476,71847.0
2021-03-26 09:30:00,106.42,106.86,106.11,106.4,42439.0,95.6532,96.0487,95.3746,95.6353,42439.0
2021-03-26 10:00:00,106.44,106.74,106.14,106.3,27287.0,95.6712,95.9409,95.4016,95.5454,27287.0
2021-03-26 10:30:00,106.38,106.41,106.08,106.24,12812.0,95.6173,95.6443,95.3476,95.4915,12812.0
2021-03-26 11:00:00,106.27,106.36,106.03,106.21,11992.0,95.5184,95.5993,95.3027,95.4645,11992.0
2021-03-26 11:30:00,106.17,106.22,105.88,105.99,16852.0,95.4285,95.4735,95.1679,95.2667,16852.0
2021-03-26 12:00:00,105.85,106.27,105.83,106.17,9154.0,95.1409,95.5184,95.1229,95.4285,9154.0
2021-03-26 12:30:00,106.14,106.2,105.89,106.19,8515.0,95.4016,95.4555,95.1769,95.4465,8515.0
2021-03-26 13:00:00,106.23,106.27,105.96,106.14,13570.0,95.4825,95.5184,95.2398,95.4016,13570.0
2021-03-26 13:30:00,106.16,106.16,105.5,105.67,17305.0,95.4195,95.4195,94.8263,94.9791,17305.0
2021-03-26 14:00:00,105.68,106.01,105.32,105.46,47443.0,94.9881,95.2847,94.6645,94.7904,47443.0
2021-03-26 14:30:00,105.48,105.54,104.88,105.39,23762.0,94.8083,94.8623,94.269,94.7274,23762.0
2021-03-26 15:00:00,105.34,105.35,104.79,105.01,24717.0,94.6825,94.6915,94.1882,94.3859,24717.0
2021-03-26 15:30:00,105.07,105.83,104.42,105.76,205339.0,94.4398,95.1229,93.8556,95.06,205339.0
2021-03-29 09:30:00,104.78,105.69,104.02,104.6,22002.0,94.1792,94.9971,93.4961,94.0174,22002.0
2021-03-29 10:00:00,104.49,104.87,103.69,104.0,26200.0,93.9185,94.2601,93.1994,93.4781,26200.0
2021-03-29 10:30:00,103.84,103.84,102.8,102.94,19000.0,93.3343,93.3343,92.3995,92.5253,19000.0
2021-03-29 11:00:00,103.0,103.31,102.9,103.17,24169.0,92.5793,92.8579,92.4894,92.7321,24169.0
2021-03-29 11:30:00,103.23,103.95,103.16,103.79,24161.0,92.786,93.4331,92.7231,93.2893,24161.0
2021-03-29 12:00:00,103.78,103.86,103.09,103.54,15668.0,93.2803,93.3522,92.6601,93.0646,15668.0
2021-03-29 12:30:00,103.57,103.95,103.5,103.9,22092.0,93.0916,93.4331,93.0287,93.3882,22092.0
2021-03-29 13:00:00,103.72,104.0,103.68,103.69,11623.0,93.2264,93.4781,93.1905,93.1994,11623.0
2021-03-29 13:30:00,103.73,104.47,103.72,104.47,19846.0,93.2354,93.9005,93.2264,93.9005,19846.0
2021-03-29 14:00:00,104.35,104.74,104.33,104.4,16996.0,93.7927,94.1432,93.7747,93.8376,16996.0
2021-03-29 14:30:00,104.36,104.58,104.09,104.25,25032.0,93.8017,93.9994,93.559,93.7028,25032.0
2021-03-29 15:00:00,104.3,104.72,104.22,104.64,56381.0,93.7477,94.1252,93.6758,94.0533,56381.0
2021-03-29 15:30:00,104.66,104.73,103.9,104.01,156464.0,94.0713,94.1342,93.3882,93.4871,156464.0
2021-03-30 09:30:00,104.04,105.5,104.04,104.92,74795.0,93.514,94.8263,93.514,94.305,74795.0
2021-03-30 10:00:00,104.87,105.18,104.65,104.94,10869.0,94.2601,94.5387,94.0623,94.323,10869.0
2021-03-30 10:30:00,105.1,105.42,104.47,104.47,17462.0,94.4668,94.7544,93.9005,93.9005,17462.0
2021-03-30 11:00:00,104.56,104.76,104.39,104.39,15349.0,93.9814,94.1612,93.8286,93.8286,15349.0
2021-03-30 11:30:00,104.36,104.65,104.32,104.57,16007.0,93.8017,94.0623,93.7657,93.9904,16007.0
2021-03-30 12:00:00,104.73,105.03,104.65,104.7,8091.0,94.1342,94.4039,94.0623,94.1073,8091.0
2021-03-30 12:30:00,104.66,105.1,104.61,105.03,23830.0,94.0713,94.4668,94.0264,94.4039,23830.0
2021-03-30 13:00:00,105.03,105.07,104.57,104.83,11241.0,94.4039,94.4398,93.9904,94.2241,11241.0
2021-03-30 13:30:00,104.83,104.97,104.59,104.75,7582.0,94.2241,94.3499,94.0084,94.1522,7582.0
2021-03-30 14:00:00,104.76,104.86,104.43,104.79,27449.0,94.1612,94.2511,93.8646,94.1882,27449.0
2021-03-30 14:30:00,104.85,105.35,104.63,105.34,21158.0,94.2421,94.6915,94.0443,94.6825,21158.0
2021-03-30 15:00:00,105.28,105.46,104.85,105.17,23773.0,94.6286,94.7904,94.2421,94.5297,23773.0
2021-03-30 15:30:00,105.15,105.46,104.71,105.09,72612.0,94.5117,94.7904,94.1162,94.4578,72612.0
2021-03-31 09:30:00,104.62,104.65,103.89,103.99,24752.0,94.0354,94.0623,93.3792,93.4691,24752.0
2021-03-31 10:00:00,104.05,104.09,103.25,103.38,14038.0,93.523,93.559,92.804,92.9208,14038.0
2021-03-31 10:30:00,103.36,104.36,103.25,104.3,26191.0,92.9028,93.8017,92.804,93.7477,26191.0
2021-03-31 11:00:00,104.29,104.45,103.69,103.75,14949.0,93.7387,93.8826,93.1994,93.2534,14949.0
2021-03-31 11:30:00,103.65,104.32,103.65,104.07,22645.0,93.1635,93.7657,93.1635,93.541,22645.0
2021-03-31 12:00:00,104.09,104.21,103.92,104.07,13424.0,93.559,93.6668,93.4062,93.541,13424.0
2021-03-31 12:30:00,104.03,104.37,104.01,104.37,13280.0,93.505,93.8106,93.4871,93.8106,13280.0
2021-03-31 13:00:00,104.43,104.49,104.02,104.2,11961.0,93.8646,93.9185,93.4961,93.6578,11961.0
2021-03-31 13:30:00,104.17,104.43,104.13,104.31,11433.0,93.6309,93.8646,93.5949,93.7567,11433.0
2021-03-31 14:00:00,104.29,104.29,104.09,104.15,16822.0,93.7387,93.7387,93.559,93.6129,16822.0
2021-03-31 14:30:00,104.22,104.43,103.58,103.59,32469.0,93.6758,93.8646,93.1006,93.1096,32469.0
2021-03-31 15:00:00,103.56,103.88,103.4,103.76,15188.0,93.0826,93.3702,92.9388,93.2624,15188.0
2021-03-31 15:30:00,103.77,103.82,103.04,103.2,102088.0,93.2713,93.3163,92.6152,92.759,102088.0
2021-04-01 09:30:00,102.89,103.62,102.18,103.32,44601.0,92.4804,93.1365,91.8422,92.8669,44601.0
2021-04-01 10:00:00,103.33,103.73,102.89,103.49,35538.0,92.8759,93.2354,92.4804,93.0197,35538.0
2021-04-01 10:30:00,103.46,103.86,103.41,103.64,27977.0,92.9927,93.3522,92.9478,93.1545,27977.0
2021-04-01 11:00:00,103.65,104.42,103.62,104.11,27442.0,93.1635,93.8556,93.1365,93.577,27442.0
2021-04-01 11:30:00,104.07,104.26,103.99,104.07,12420.0,93.541,93.7118,93.4691,93.541,12420.0
2021-04-01 12:00:00,104.09,104.38,104.07,104.09,10756.0,93.559,93.8196,93.541,93.559,10756.0
2021-04-01 12:30:00,104.1,104.5,104.04,104.33,22754.0,93.568,93.9275,93.514,93.7747,22754.0
2021-04-01 13:00:00,104.34,104.69,104.32,104.69,13086.0,93.7837,94.0983,93.7657,94.0983,13086.0
2021-04-01 13:30:00,104.69,104.95,103.96,104.09,19523.0,94.0983,94.332,93.4421,93.559,19523.0
2021-04-01 14:00:00,104.1,104.3,104.03,104.17,14452.0,93.568,93.7477,93.505,93.6309,14452.0
2021-04-01 14:30:00,104.11,104.37,103.84,103.96,12869.0,93.577,93.8106,93.3343,93.4421,12869.0
2021-04-01 15:00:00,103.95,104.17,103.73,103.9,10406.0,93.4331,93.6309,93.2354,93.3882,10406.0
2021-04-01 15:30:00,103.91,104.21,103.79,104.14,66565.0,93.3972,93.6668,93.2893,93.6039,66565.0
2021-04-05 09:30:00,104.8,105.5,104.57,104.73,21060.0,94.1971,94.8263,93.9904,94.1342,21060.0
2021-04-05 10:00:00,104.68,105.85,104.53,105.54,26017.0,94.0893,95.1409,93.9545,94.8623,26017.0
2021-04-05 10:30:00,105.62,105.62,104.86,104.99,25049.0,94.9342,94.9342,94.2511,94.3679,25049.0
2021-04-05 11:00:00,104.91,105.35,104.84,105.03,15859.0,94.296,94.6915,94.2331,94.4039,15859.0
2021-04-05 11:30:00,105.04,105.36,104.95,105.23,15920.0,94.4129,94.7005,94.332,94.5836,15920.0
2021-04-05 12:00:00,105.29,105.56,105.13,105.53,12908.0,94.6376,94.8803,94.4938,94.8533,12908.0
2021-04-05 12:30:00,105.52,105.82,105.47,105.5,12060.0,94.8443,95.1139,94.7994,94.8263,12060.0
2021-04-05 13:00:00,105.43,105.62,105.19,105.26,12780.0,94.7634,94.9342,94.5477,94.6106,12780.0
2021-04-05 13:30:00,105.31,105.52,105.26,105.5,14729.0,94.6555,94.8443,94.6106,94.8263,14729.0
2021-04-05 14:00:00,105.47,105.48,105.16,105.31,14675.0,94.7994,94.8083,94.5207,94.6555,14675.0
2021-04-05 14:30:00,105.32,105.41,104.97,104.97,17693.0,94.6645,94.7454,94.3499,94.3499,17693.0
2021-04-05 15:00:00,104.98,105.21,104.87,105.07,16444.0,94.3589,94.5657,94.2601,94.4398,16444.0
2021-04-05 15:30:00,105.09,105.87,105.06,105.52,65030.0,94.4578,95.1589,94.4308,94.8443,65030.0
2021-04-06 09:30:00,105.29,105.69,104.73,105.35,21983.0,94.6376,94.9971,94.1342,94.6915,21983.0
2021-04-06 10:00:00,105.28,105.7,105.16,105.55,13044.0,94.6286,95.0061,94.5207,94.8713,13044.0
2021-04-06 10:30:00,105.5,105.92,105.16,105.29,14037.0,94.8263,95.2038,94.5207,94.6376,14037.0
2021-04-06 11:00:00,105.3,105.34,104.76,104.9,14427.0,94.6466,94.6825,94.1612,94.287,14427.0
2021-04-06 11:30:00,104.83,104.85,104.51,104.57,12471.0,94.2241,94.2421,93.9365,93.9904,12471.0
2021-04-06 12:00:00,104.56,105.16,104.56,105.11,11500.0,93.9814,94.5207,93.9814,94.4758,11500.0
2021-04-06 12:30:00,104.96,105.45,104.79,105.45,5019.0,94.341,94.7814,94.1882,94.7814,5019.0
2021-04-06 13:00:00,105.49,105.93,105.48,105.88,7110.0,94.8173,95.2128,94.8083,95.1679,7110.0
2021-04-06 13:30:00,105.88,106.02,105.72,105.8,12827.0,95.1679,95.2937,95.0241,95.096,12827.0
2021-04-06 14:00:00,105.76,105.95,105.71,105.95,7975.0,95.06,95.2308,95.0151,95.2308,7975.0
2021-04-06 14:30:00,105.96,105.97,105.68,105.84,14257.0,95.2398,95.2488,94.9881,95.1319,14257.0
2021-04-06 15:00:00,105.85,106.01,105.57,105.98,8341.0,95.1409,95.2847,94.8892,95.2578,8341.0
2021-04-06 15:30:00,106.0,106.02,105.62,105.88,51282.0,95.2757,95.2937,94.9342,95.1679,51282.0
2021-04-07 09:30:00,106.0,106.18,104.91,104.95,36767.0,95.2757,95.4375,94.296,94.332,36767.0
2021-04-07 10:00:00,104.91,105.66,104.85,105.66,19866.0,94.296,94.9701,94.2421,94.9701,19866.0
2021-04-07 10:30:00,105.69,105.69,104.93,104.95,13512.0,94.9971,94.9971,94.314,94.332,13512.0
2021-04-07 11:00:00,104.92,104.99,104.47,104.74,24095.0,94.305,94.3679,93.9005,94.1432,24095.0
2021-04-07 11:30:00,104.75,104.89,104.38,104.87,33547.0,94.1522,94.278,93.8196,94.2601,33547.0
2021-04-07 12:00:00,104.87,104.87,104.69,104.76,19545.0,94.2601,94.2601,94.0983,94.1612,19545.0
2021-04-07 12:30:00,104.76,105.2,104.72,105.1,17599.0,94.1612,94.5567,94.1252,94.4668,17599.0
2021-04-07 13:00:00,105.1,105.11,104.86,104.93,12637.0,94.4668,94.4758,94.2511,94.314,12637.0
2021-04-07 13:30:00,104.87,105.11,104.63,105.09,19051.0,94.2601,94.4758,94.0443,94.4578,19051.0
2021-04-07 14:00:00,105.21,105.21,104.94,104.98,11704.0,94.5657,94.5657,94.323,94.3589,11704.0
2021-04-07 14:30:00,105.09,105.16,104.78,104.87,9578.0,94.4578,94.5207,94.1792,94.2601,9578.0
2021-04-07 15:00:00,104.89,105.05,104.85,105.01,13838.0,94.278,94.4218,94.2421,94.3859,13838.0
2021-04-07 15:30:00,105.07,105.48,104.99,105.25,41835.0,94.4398,94.8083,94.3679,94.6016,41835.0
2021-04-08 09:30:00,105.11,105.11,104.42,104.7,24841.0,94.4758,94.4758,93.8556,94.1073,24841.0
2021-04-08 10:00:00,104.85,105.09,104.79,104.99,23932.0,94.2421,94.4578,94.1882,94.3679,23932.0
2021-04-08 10:30:00,104.98,105.29,104.95,105.05,6716.0,94.3589,94.6376,94.332,94.4218,6716.0
2021-04-08 11:00:00,105.06,105.22,104.72,104.88,13550.0,94.4308,94.5746,94.1252,94.269,13550.0
2021-04-08 11:30:00,105.03,105.13,104.85,104.85,10094.0,94.4039,94.4938,94.2421,94.2421,10094.0
2021-04-08 12:00:00,104.85,105.28,104.85,105.01,9921.0,94.2421,94.6286,94.2421,94.3859,9921.0
2021-04-08 12:30:00,105.03,105.11,104.87,104.89,12539.0,94.4039,94.4758,94.2601,94.278,12539.0
2021-04-08 13:00:00,104.88,105.08,104.78,104.92,21731.0,94.269,94.4488,94.1792,94.305,21731.0
2021-04-08 13:30:00,104.92,105.04,104.74,104.95,25966.0,94.305,94.4129,94.1432,94.332,25966.0
2021-04-08 14:00:00,104.95,104.95,104.78,104.88,17023.0,94.332,94.332,94.1792,94.269,17023.0
2021-04-08 14:30:00,104.88,105.02,104.76,105.01,18553.0,94.269,94.3949,94.1612,94.3859,18553.0
2021-04-08 15:00:00,105.0,105.02,104.74,104.83,17540.0,94.3769,94.3949,94.1432,94.2241,17540.0
2021-04-08 15:30:00,104.85,104.87,104.34,104.48,60054.0,94.2421,94.2601,93.7837,93.9095,60054.0
2021-04-09 09:30:00,105.22,105.35,104.43,104.53,22360.0,94.5746,94.6915,93.8646,93.9545,22360.0
2021-04-09 10:00:00,104.55,104.55,103.93,104.5,21597.0,93.9724,93.9724,93.4152,93.9275,21597.0
2021-04-09 10:30:00,104.51,104.73,104.35,104.6,28273.0,93.9365,94.1342,93.7927,94.0174,28273.0
2021-04-09 11:00:00,104.64,104.88,104.39,104.41,42711.0,94.0533,94.269,93.8286,93.8466,42711.0
2021-04-09 11:30:00,104.41,104.51,104.18,104.28,29948.0,93.8466,93.9365,93.6399,93.7298,29948.0
2021-04-09 12:00:00,104.25,104.49,104.13,104.43,24866.0,93.7028,93.9185,93.5949,93.8646,24866.0
2021-04-09 12:30:00,104.47,104.73,104.37,104.7,16421.0,93.9005,94.1342,93.8106,94.1073,16421.0
2021-04-09 13:00:00,104.72,104.72,104.32,104.39,11973.0,94.1252,94.1252,93.7657,93.8286,11973.0
2021-04-09 13:30:00,104.36,104.4,104.13,104.29,23746.0,93.8017,93.8376,93.5949,93.7387,23746.0
2021-04-09 14:00:00,104.29,104.34,103.8,104.16,72597.0,93.7387,93.7837,93.2983,93.6219,72597.0
2021-04-09 14:30:00,104.17,104.32,104.02,104.25,28020.0,93.6309,93.7657,93.4961,93.7028,28020.0
2021-04-09 15:00:00,104.27,104.58,104.26,104.57,30576.0,93.7208,93.9994,93.7118,93.9904,30576.0
2021-04-09 15:30:00,104.55,105.36,104.52,105.05,162174.0,93.9724,94.7005,93.9455,94.4218,162174.0
2021-04-12 09:30:00,105.45,106.0,105.38,105.66,35783.0,94.7814,95.2757,94.7185,94.9701,35783.0
2021-04-12 10:00:00,105.62,105.7,105.34,105.52,38297.0,94.9342,95.0061,94.6825,94.8443,38297.0
2021-04-12 10:30:00,105.58,105.68,105.37,105.52,23885.0,94.8982,94.9881,94.7095,94.8443,23885.0
2021-04-12 11:00:00,105.51,106.0,105.43,105.91,25654.0,94.8353,95.2757,94.7634,95.1948,25654.0
2021-04-12 11:30:00,105.95,106.04,105.75,105.93,24270.0,95.2308,95.3117,95.051,95.2128,24270.0
2021-04-12 12:00:00,105.91,105.91,105.68,105.87,21083.0,95.1948,95.1948,94.9881,95.1589,21083.0
2021-04-12 12:30:00,105.9,106.01,105.85,105.9,21945.0,95.1859,95.2847,95.1409,95.1859,21945.0
2021-04-12 13:00:00,105.9,106.02,105.73,105.87,16670.0,95.1859,95.2937,95.0331,95.1589,16670.0
2021-04-12 13:30:00,105.87,105.89,105.73,105.81,10054.0,95.1589,95.1769,95.0331,95.105,10054.0
2021-04-12 14:00:00,105.84,106.02,105.75,105.91,12591.0,95.1319,95.2937,95.051,95.1948,12591.0
2021-04-12 14:30:00,105.86,106.15,105.83,106.15,17498.0,95.1499,95.4106,95.1229,95.4106,17498.0
2021-04-12 15:00:00,106.12,106.5,106.08,106.4,15151.0,95.3836,95.7251,95.3476,95.6353,15151.0
2021-04-12 15:30:00,106.42,106.58,106.24,106.5,75194.0,95.6532,95.7971,95.4915,95.7251,75194.0
2021-04-13 09:30:00,106.38,106.52,105.73,106.29,31376.0,95.6173,95.7431,95.0331,95.5364,31376.0
2021-04-13 10:00:00,106.29,106.65,106.23,106.25,25843.0,95.5364,95.86,95.4825,95.5004,25843.0
2021-04-13 10:30:00,106.32,106.4,106.09,106.15,26732.0,95.5634,95.6353,95.3566,95.4106,26732.0
2021-04-13 11:00:00,106.17,106.2,105.7,105.71,35044.0,95.4285,95.4555,95.0061,95.0151,35044.0
2021-04-13 11:30:00,105.74,106.04,105.64,105.99,17721.0,95.042,95.3117,94.9522,95.2667,17721.0
2021-04-13 12:00:00,106.03,106.18,105.95,106.05,16947.0,95.3027,95.4375,95.2308,95.3207,16947.0
2021-04-13 12:30:00,106.04,106.07,105.82,106.07,20145.0,95.3117,95.3387,95.1139,95.3387,20145.0
2021-04-13 13:00:00,106.06,106.09,105.97,105.98,17283.0,95.3297,95.3566,95.2488,95.2578,17283.0
2021-04-13 13:30:00,106.02,106.1,105.81,106.05,16178.0,95.2937,95.3656,95.105,95.3207,16178.0
2021-04-13 14:00:00,106.06,106.15,105.97,106.06,15302.0,95.3297,95.4106,95.2488,95.3297,15302.0
2021-04-13 14:30:00,106.04,106.09,105.4,105.4,38353.0,95.3117,95.3566,94.7364,94.7364,38353.0
2021-04-13 15:00:00,105.4,105.71,105.4,105.45,39892.0,94.7364,95.0151,94.7364,94.7814,39892.0
2021-04-13 15:30:00,105.46,105.67,105.39,105.45,69516.0,94.7904,94.9791,94.7274,94.7814,69516.0
2021-04-14 09:30:00,105.89,106.2,105.62,106.09,25554.0,95.1769,95.4555,94.9342,95.3566,25554.0
2021-04-14 10:00:00,106.1,106.2,105.93,105.95,38968.0,95.3656,95.4555,95.2128,95.2308,38968.0
2021-04-14 10:30:00,105.96,106.37,105.95,106.22,16228.0,95.2398,95.6083,95.2308,95.4735,16228.0
2021-04-14 11:00:00,106.25,106.55,106.21,106.45,19537.0,95.5004,95.7701,95.4645,95.6802,19537.0
2021-04-14 11:30:00,106.47,106.62,106.31,106.53,7538.0,95.6982,95.833,95.5544,95.7521,7538.0
2021-04-14 12:00:00,106.51,106.54,106.34,106.45,5976.0,95.7341,95.7611,95.5813,95.6802,5976.0
2021-04-14 12:30:00,106.45,106.58,106.42,106.48,8229.0,95.6802,95.7971,95.6532,95.7072,8229.0
2021-04-14 13:00:00,106.43,106.62,106.36,106.4,15714.0,95.6622,95.833,95.5993,95.6353,15714.0
2021-04-14 13:30:00,106.43,106.56,106.14,106.25,15351.0,95.6622,95.7791,95.4016,95.5004,15351.0
2021-04-14 14:00:00,106.27,106.5,106.12,106.44,13670.0,95.5184,95.7251,95.3836,95.6712,13670.0
2021-04-14 14:30:00,106.41,106.43,106.09,106.15,6791.0,95.6443,95.6622,95.3566,95.4106,6791.0
2021-04-14 15:00:00,106.08,106.21,105.95,106.19,15332.0,95.3476,95.4645,95.2308,95.4465,15332.0
2021-04-14 15:30:00,106.19,106.35,105.83,106.0,70614.0,95.4465,95.5903,95.1229,95.2757,70614.0
2021-04-15 09:30:00,106.13,106.5,105.63,105.94,28521.0,95.3926,95.7251,94.9432,95.2218,28521.0
2021-04-15 10:00:00,105.95,106.2,105.94,106.11,10837.0,95.2308,95.4555,95.2218,95.3746,10837.0
2021-04-15 10:30:00,106.18,106.51,106.1,106.47,29462.0,95.4375,95.7341,95.3656,95.6982,29462.0
2021-04-15 11:00:00,106.5,106.69,105.86,106.08,31969.0,95.7251,95.8959,95.1499,95.3476,31969.0
2021-04-15 11:30:00,106.06,106.55,105.92,106.5,11904.0,95.3297,95.7701,95.2038,95.7251,11904.0
2021-04-15 12:00:00,106.49,106.51,106.1,106.15,10500.0,95.7162,95.7341,95.3656,95.4106,10500.0
2021-04-15 12:30:00,106.12,106.15,105.55,105.92,15455.0,95.3836,95.4106,94.8713,95.2038,15455.0
2021-04-15 13:00:00,105.94,105.95,105.75,105.84,7155.0,95.2218,95.2308,95.051,95.1319,7155.0
2021-04-15 13:30:00,105.75,106.01,105.61,105.95,13145.0,95.051,95.2847,94.9252,95.2308,13145.0
2021-04-15 14:00:00,106.01,106.13,105.84,106.05,10860.0,95.2847,95.3926,95.1319,95.3207,10860.0
2021-04-15 14:30:00,106.04,106.23,106.04,106.23,11901.0,95.3117,95.4825,95.3117,95.4825,11901.0
2021-04-15 15:00:00,106.25,106.45,106.11,106.15,31259.0,95.5004,95.6802,95.3746,95.4106,31259.0
2021-04-15 15:30:00,106.2,106.66,106.11,106.49,96840.0,95.4555,95.869,95.3746,95.7162,96840.0
2021-04-16 09:30:00,106.84,107.55,106.5,106.53,56522.0,96.0307,96.6689,95.7251,95.7521,56522.0
2021-04-16 10:00:00,106.48,106.58,105.84,106.49,14131.0,95.7072,95.7971,95.1319,95.7162,14131.0
2021-04-16 10:30:00,106.55,106.88,106.36,106.55,10645.0,95.7701,96.0667,95.5993,95.7701,10645.0
2021-04-16 11:00:00,106.57,106.86,106.35,106.47,21106.0,95.7881,96.0487,95.5903,95.6982,21106.0
2021-04-16 11:30:00,106.45,106.85,106.28,106.29,16115.0,95.6802,96.0397,95.5274,95.5364,16115.0
2021-04-16 12:00:00,106.33,106.42,106.14,106.29,12409.0,95.5723,95.6532,95.4016,95.5364,12409.0
2021-04-16 12:30:00,106.32,106.5,106.24,106.37,6929.0,95.5634,95.7251,95.4915,95.6083,6929.0
2021-04-16 13:00:00,106.38,106.56,106.37,106.54,4995.0,95.6173,95.7791,95.6083,95.7611,4995.0
2021-04-16 13:30:00,106.53,106.58,106.38,106.41,13156.0,95.7521,95.7971,95.6173,95.6443,13156.0
2021-04-16 14:00:00,106.41,106.46,106.29,106.32,19878.0,95.6443,95.6892,95.5364,95.5634,19878.0
2021-04-16 14:30:00,106.34,106.51,106.32,106.48,11422.0,95.5813,95.7341,95.5634,95.7072,11422.0
2021-04-16 15:00:00,106.48,106.59,106.46,106.54,12390.0,95.7072,95.806,95.6892,95.7611,12390.0
2021-04-16 15:30:00,106.51,106.99,106.39,106.4,76776.0,95.7341,96.1656,95.6263,95.6353,76776.0
2021-04-19 09:30:00,106.9,107.0,106.41,106.46,20560.0,96.0847,96.1746,95.6443,95.6892,20560.0
2021-04-19 10:00:00,106.23,106.43,105.96,106.35,9738.0,95.4825,95.6622,95.2398,95.5903,9738.0
2021-04-19 10:30:00,106.31,106.58,105.75,105.81,12025.0,95.5544,95.7971,95.051,95.105,12025.0
2021-04-19 11:00:00,105.77,106.03,105.64,105.97,8916.0,95.069,95.3027,94.9522,95.2488,8916.0
2021-04-19 11:30:00,105.99,106.3,105.85,106.09,7514.0,95.2667,95.5454,95.1409,95.3566,7514.0
2021-04-19 12:00:00,106.11,106.47,106.1,106.38,6598.0,95.3746,95.6982,95.3656,95.6173,6598.0
2021-04-19 12:30:00,106.47,106.68,106.37,106.59,9603.0,95.6982,95.8869,95.6083,95.806,9603.0
2021-04-19 13:00:00,106.58,106.82,106.57,106.75,6553.0,95.7971,96.0128,95.7881,95.9499,6553.0
2021-04-19 13:30:00,106.71,106.92,106.68,106.92,8117.0,95.9139,96.1027,95.8869,96.1027,8117.0
2021-04-19 14:00:00,106.84,107.0,106.73,106.84,12957.0,96.0307,96.1746,95.9319,96.0307,12957.0
2021-04-19 14:30:00,106.83,107.15,106.72,107.1,8656.0,96.0218,96.3094,95.9229,96.2644,8656.0
2021-04-19 15:00:00,107.08,107.32,107.03,107.15,11823.0,96.2465,96.4622,96.2015,96.3094,11823.0
2021-04-19 15:30:00,107.09,107.35,107.05,107.23,70535.0,96.2555,96.4892,96.2195,96.3813,70535.0
2021-04-20 09:30:00,107.61,108.37,107.17,108.28,31518.0,96.7228,97.406,96.3274,97.3251,31518.0
2021-04-20 10:00:00,108.23,108.43,107.91,108.01,14189.0,97.2801,97.4599,96.9925,97.0824,14189.0
2021-04-20 10:30:00,107.76,107.76,106.64,107.04,26806.0,96.8577,96.8577,95.851,96.2105,26806.0
2021-04-20 11:00:00,106.98,107.3,106.85,107.24,24203.0,96.1566,96.4442,96.0397,96.3903,24203.0
2021-04-20 11:30:00,107.23,107.23,106.91,106.96,6088.0,96.3813,96.3813,96.0937,96.1386,6088.0
2021-04-20 12:00:00,106.99,107.18,106.93,107.18,8681.0,96.1656,96.3364,96.1116,96.3364,8681.0
2021-04-20 12:30:00,107.14,107.14,106.87,107.05,4642.0,96.3004,96.3004,96.0577,96.2195,4642.0
2021-04-20 13:00:00,107.0,107.16,106.82,106.91,12381.0,96.1746,96.3184,96.0128,96.0937,12381.0
2021-04-20 13:30:00,106.8,106.86,106.37,106.44,7119.0,95.9948,96.0487,95.6083,95.6712,7119.0
2021-04-20 14:00:00,106.48,106.85,106.46,106.7,7286.0,95.7072,96.0397,95.6892,95.9049,7286.0
2021-04-20 14:30:00,106.64,106.75,106.43,106.49,5958.0,95.851,95.9499,95.6622,95.7162,5958.0
2021-04-20 15:00:00,106.53,106.76,106.48,106.66,12784.0,95.7521,95.9588,95.7072,95.869,12784.0
2021-04-20 15:30:00,106.61,107.2,106.6,107.0,58828.0,95.824,96.3543,95.815,96.1746,58828.0
2021-04-21 09:30:00,107.24,108.1,106.69,108.1,12361.0,96.3903,97.1633,95.8959,97.1633,12361.0
2021-04-21 10:00:00,108.15,109.1,108.15,108.97,14954.0,97.2082,98.0621,97.2082,97.9453,14954.0
2021-04-21 10:30:00,108.86,109.51,108.86,109.42,18213.0,97.8464,98.4306,97.8464,98.3497,18213.0
2021-04-21 11:00:00,109.42,109.53,108.5,108.61,23782.0,98.3497,98.4486,97.5228,97.6217,23782.0
2021-04-21 11:30:00,108.62,108.91,108.55,108.91,14779.0,97.6307,97.8913,97.5677,97.8913,14779.0
2021-04-21 12:00:00,108.91,108.94,108.78,108.94,8696.0,97.8913,97.9183,97.7745,97.9183,8696.0
2021-04-21 12:30:00,108.97,109.18,108.93,108.94,9700.0,97.9453,98.134,97.9093,97.9183,9700.0
2021-04-21 13:00:00,108.99,109.32,108.94,109.2,18709.0,97.9632,98.2598,97.9183,98.152,18709.0
2021-04-21 13:30:00,109.22,109.76,109.22,109.55,30380.0,98.17,98.6553,98.17,98.4666,30380.0
2021-04-21 14:00:00,109.51,109.69,109.38,109.55,12347.0,98.4306,98.5924,98.3138,98.4666,12347.0
2021-04-21 14:30:00,109.62,109.72,109.44,109.71,10306.0,98.5295,98.6194,98.3677,98.6104,10306.0
2021-04-21 15:00:00,109.7,109.84,109.52,109.54,12742.0,98.6014,98.7272,98.4396,98.4576,12742.0
2021-04-21 15:30:00,109.56,110.0,109.45,109.82,108985.0,98.4756,98.871,98.3767,98.7093,108985.0
2021-04-22 09:30:00,109.37,109.64,108.55,109.2,19100.0,98.3048,98.5475,97.5677,98.152,19100.0
2021-04-22 10:00:00,109.19,109.77,109.12,109.57,41656.0,98.143,98.6643,98.0801,98.4845,41656.0
2021-04-22 10:30:00,109.57,109.81,109.3,109.45,17654.0,98.4845,98.7003,98.2419,98.3767,17654.0
2021-04-22 11:00:00,109.45,110.3,109.43,109.98,18873.0,98.3767,99.1407,98.3587,98.8531,18873.0
2021-04-22 11:30:00,110.02,110.23,109.94,110.2,11221.0,98.889,99.0778,98.8171,99.0508,11221.0
2021-04-22 12:00:00,110.16,110.21,110.03,110.09,10330.0,99.0149,99.0598,98.898,98.9519,10330.0
2021-04-22 12:30:00,110.07,110.21,109.98,110.17,11484.0,98.934,99.0598,98.8531,99.0238,11484.0
2021-04-22 13:00:00,110.15,110.15,109.41,109.82,18448.0,99.0059,99.0059,98.3407,98.7093,18448.0
2021-04-22 13:30:00,109.75,109.86,108.73,108.98,16494.0,98.6463,98.7452,97.7295,97.9542,16494.0
2021-04-22 14:00:00,108.81,109.1,108.66,109.08,13734.0,97.8014,98.0621,97.6666,98.0441,13734.0
2021-04-22 14:30:00,109.11,109.29,109.04,109.16,9392.0,98.0711,98.2329,98.0082,98.116,9392.0
2021-04-22 15:00:00,109.1,109.23,108.77,108.98,17547.0,98.0621,98.1789,97.7655,97.9542,17547.0
2021-04-22 15:30:00,108.94,109.03,108.68,108.91,66564.0,97.9183,97.9992,97.6846,97.8913,66564.0
2021-04-23 09:30:00,109.51,109.84,108.81,109.5,34161.0,98.4306,98.7272,97.8014,98.4216,34161.0
2021-04-23 10:00:00,109.58,109.81,109.43,109.69,20999.0,98.4935,98.7003,98.3587,98.5924,20999.0
2021-04-23 10:30:00,109.68,110.28,109.65,110.22,25100.0,98.5834,99.1227,98.5565,99.0688,25100.0
2021-04-23 11:00:00,110.22,110.25,109.8,109.89,18799.0,99.0688,99.0958,98.6913,98.7722,18799.0
2021-04-23 11:30:00,109.89,109.95,109.56,109.69,14096.0,98.7722,98.8261,98.4756,98.5924,14096.0
2021-04-23 12:00:00,109.66,109.67,109.43,109.51,12060.0,98.5654,98.5744,98.3587,98.4306,12060.0
2021-04-23 12:30:00,109.5,109.55,109.26,109.38,7813.0,98.4216,98.4666,98.2059,98.3138,7813.0
2021-04-23 13:00:00,109.39,109.46,109.2,109.41,7307.0,98.3228,98.3857,98.152,98.3407,7307.0
2021-04-23 13:30:00,109.39,109.64,109.38,109.59,13073.0,98.3228,98.5475,98.3138,98.5025,13073.0
2021-04-23 14:00:00,109.63,109.72,109.41,109.52,8459.0,98.5385,98.6194,98.3407,98.4396,8459.0
2021-04-23 14:30:00,109.56,109.89,109.5,109.75,10467.0,98.4756,98.7722,98.4216,98.6463,10467.0
2021-04-23 15:00:00,109.75,109.9,109.49,109.88,33221.0,98.6463,98.7812,98.4126,98.7632,33221.0
2021-04-23 15:30:00,109.89,110.01,109.29,109.29,58392.0,98.7722,98.88,98.2329,98.2329,58392.0
2021-04-26 09:30:00,109.81,111.0,109.56,110.78,27895.0,98.7003,99.7699,98.4756,99.5721,27895.0
2021-04-26 10:00:00,110.91,110.91,109.92,110.05,50612.0,99.689,99.689,98.7991,98.916,50612.0
2021-04-26 10:30:00,110.05,110.29,109.77,110.21,26400.0,98.916,99.1317,98.6643,99.0598,26400.0
2021-04-26 11:00:00,110.09,110.16,109.41,109.53,27149.0,98.9519,99.0149,98.3407,98.4486,27149.0
2021-04-26 11:30:00,109.56,109.7,109.36,109.5,12439.0,98.4756,98.6014,98.2958,98.4216,12439.0
2021-04-26 12:00:00,109.47,109.48,109.26,109.3,7830.0,98.3947,98.4037,98.2059,98.2419,7830.0
2021-04-26 12:30:00,109.31,109.48,109.01,109.06,11360.0,98.2509,98.4037,97.9812,98.0261,11360.0
2021-04-26 13:00:00,109.1,109.16,108.78,108.82,8886.0,98.0621,98.116,97.7745,97.8104,8886.0
2021-04-26 13:30:00,108.86,108.86,108.65,108.77,12547.0,97.8464,97.8464,97.6576,97.7655,12547.0
2021-04-26 14:00:00,108.8,108.8,108.37,108.43,21847.0,97.7925,97.7925,97.406,97.4599,21847.0
2021-04-26 14:30:00,108.43,108.66,108.38,108.66,19234.0,97.4599,97.6666,97.4149,97.6666,19234.0
2021-04-26 15:00:00,108.7,109.09,108.67,108.8,40485.0,97.7026,98.0531,97.6756,97.7925,40485.0
2021-04-26 15:30:00,108.8,109.21,108.69,109.02,129751.0,97.7925,98.161,97.6936,97.9902,129751.0
2021-04-27 09:30:00,108.71,109.91,108.71,109.17,39438.0,97.7116,98.7902,97.7116,98.125,39438.0
2021-04-27 10:00:00,109.26,109.51,108.57,108.92,18846.0,98.2059,98.4306,97.5857,97.9003,18846.0
2021-04-27 10:30:00,108.95,109.3,108.67,108.83,20447.0,97.9273,98.2419,97.6756,97.8194,20447.0
2021-04-27 11:00:00,108.78,109.04,108.59,108.68,14859.0,97.7745,98.0082,97.6037,97.6846,14859.0
2021-04-27 11:30:00,108.68,108.89,108.64,108.79,12568.0,97.6846,97.8733,97.6486,97.7835,12568.0
2021-04-27 12:00:00,108.87,108.87,108.65,108.78,13597.0,97.8554,97.8554,97.6576,97.7745,13597.0
2021-04-27 12:30:00,108.81,108.83,108.26,108.36,8970.0,97.8014,97.8194,97.3071,97.397,8970.0
2021-04-27 13:00:00,108.36,108.6,108.36,108.59,11227.0,97.397,97.6127,97.397,97.6037,11227.0
2021-04-27 13:30:00,108.63,108.72,108.42,108.65,15893.0,97.6397,97.7205,97.4509,97.6576,15893.0
2021-04-27 14:00:00,108.65,108.69,108.23,108.26,29939.0,97.6576,97.6936,97.2801,97.3071,29939.0
2021-04-27 14:30:00,108.26,108.54,108.19,108.31,18498.0,97.3071,97.5588,97.2442,97.352,18498.0
2021-04-27 15:00:00,108.31,108.61,108.24,108.49,15833.0,97.352,97.6217,97.2891,97.5138,15833.0
2021-04-27 15:30:00,108.48,108.76,108.38,108.46,77843.0,97.5048,97.7565,97.4149,97.4869,77843.0
2021-04-28 09:30:00,108.55,108.6,107.5,107.61,18220.0,97.5677,97.6127,96.624,96.7228,18220.0
2021-04-28 10:00:00,107.61,108.17,107.39,107.65,73276.0,96.7228,97.2262,96.5251,96.7588,73276.0
2021-04-28 10:30:00,107.64,108.03,107.52,107.61,40982.0,96.7498,97.1004,96.642,96.7228,40982.0
2021-04-28 11:00:00,107.58,107.67,107.24,107.33,24847.0,96.6959,96.7768,96.3903,96.4712,24847.0
2021-04-28 11:30:00,107.38,107.41,107.12,107.29,14597.0,96.5161,96.5431,96.2824,96.4352,14597.0
2021-04-28 12:00:00,107.22,107.45,107.03,107.22,13855.0,96.3723,96.579,96.2015,96.3723,13855.0
2021-04-28 12:30:00,107.13,107.3,107.07,107.07,10360.0,96.2914,96.4442,96.2375,96.2375,10360.0
2021-04-28 13:00:00,107.08,107.18,106.99,107.08,9853.0,96.2465,96.3364,96.1656,96.2465,9853.0
2021-04-28 13:30:00,107.04,107.05,106.29,106.35,14301.0,96.2105,96.2195,95.5364,95.5903,14301.0
2021-04-28 14:00:00,106.44,106.88,106.29,106.66,18464.0,95.6712,96.0667,95.5364,95.869,18464.0
2021-04-28 14:30:00,106.82,107.08,106.74,106.88,20304.0,96.0128,96.2465,95.9409,96.0667,20304.0
2021-04-28 15:00:00,106.88,107.06,106.64,106.97,21408.0,96.0667,96.2285,95.851,96.1476,21408.0
2021-04-28 15:30:00,106.96,107.12,106.55,106.74,100804.0,96.1386,96.2824,95.7701,95.9409,100804.0
2021-04-29 09:30:00,110.05,112.25,108.84,111.5,74838.0,98.916,100.8934,97.8284,100.2193,74838.0
2021-04-29 10:00:00,111.54,111.68,110.41,110.46,45712.0,100.2552,100.3811,99.2396,99.2845,45712.0
2021-04-29 10:30:00,110.48,111.91,110.3,111.19,46707.0,99.3025,100.5878,99.1407,99.9407,46707.0
2021-04-29 11:00:00,111.2,112.2,110.84,111.64,48195.0,99.9496,100.8485,99.6261,100.3451,48195.0
2021-04-29 11:30:00,111.69,111.88,111.18,111.7,29519.0,100.3901,100.5608,99.9317,100.3991,29519.0
2021-04-29 12:00:00,111.68,111.68,110.88,111.04,29170.0,100.3811,100.3811,99.662,99.8058,29170.0
2021-04-29 12:30:00,111.11,111.21,110.79,111.06,20812.0,99.8687,99.9586,99.5811,99.8238,20812.0
2021-04-29 13:00:00,110.97,111.11,110.74,110.74,18481.0,99.7429,99.8687,99.5362,99.5362,18481.0
2021-04-29 13:30:00,110.77,110.89,109.73,109.89,25391.0,99.5631,99.671,98.6284,98.7722,25391.0
2021-04-29 14:00:00,110.01,110.26,109.83,110.08,13076.0,98.88,99.1047,98.7182,98.943,13076.0
2021-04-29 14:30:00,110.15,111.21,110.15,110.99,50748.0,99.0059,99.9586,99.0059,99.7609,50748.0
2021-04-29 15:00:00,110.99,111.76,110.99,111.61,77268.0,99.7609,100.453,99.7609,100.3182,77268.0
2021-04-29 15:30:00,111.67,111.93,111.22,111.51,186393.0,100.3721,100.6058,99.9676,100.2283,186393.0
2021-04-30 09:30:00,111.4,112.83,110.88,112.08,40648.0,100.1294,101.4147,99.662,100.7406,40648.0
2021-04-30 10:00:00,112.17,112.28,110.76,110.81,16211.0,100.8215,100.9204,99.5542,99.5991,16211.0
2021-04-30 10:30:00,110.76,110.8,110.3,110.8,15846.0,99.5542,99.5901,99.1407,99.5901,15846.0
2021-04-30 11:00:00,110.96,111.55,110.8,111.48,31514.0,99.7339,100.2642,99.5901,100.2013,31514.0
2021-04-30 11:30:00,111.44,111.83,111.41,111.74,22384.0,100.1654,100.5159,100.1384,100.435,22384.0
2021-04-30 12:00:00,111.76,111.83,111.42,111.51,11188.0,100.453,100.5159,100.1474,100.2283,11188.0
2021-04-30 12:30:00,111.56,111.77,111.38,111.54,17115.0,100.2732,100.462,100.1114,100.2552,17115.0
2021-04-30 13:00:00,111.57,111.61,111.4,111.52,14537.0,100.2822,100.3182,100.1294,100.2373,14537.0
2021-04-30 13:30:00,111.5,111.67,111.41,111.53,20352.0,100.2193,100.3721,100.1384,100.2463,20352.0
2021-04-30 14:00:00,111.5,111.9,111.41,111.83,18616.0,100.2193,100.5788,100.1384,100.5159,18616.0
2021-04-30 14:30:00,111.81,111.96,111.56,111.71,18634.0,100.4979,100.6327,100.2732,100.408,18634.0
2021-04-30 15:00:00,111.8,112.27,111.79,112.2,30570.0,100.4889,100.9114,100.4799,100.8485,30570.0
2021-04-30 15:30:00,112.26,113.0,111.76,112.68,212413.0,100.9024,101.5675,100.453,101.2799,212413.0
2021-05-03 09:30:00,114.08,114.65,113.24,113.24,49505.0,102.5383,103.0506,101.7832,101.7832,49505.0
2021-05-03 10:00:00,113.2,113.2,112.04,112.38,24404.0,101.7473,101.7473,100.7047,101.0103,24404.0
2021-05-03 10:30:00,112.46,113.46,112.35,113.46,16827.0,101.0822,101.981,100.9833,101.981,16827.0
2021-05-03 11:00:00,113.34,113.59,113.03,113.49,17308.0,101.8731,102.0978,101.5945,102.008,17308.0
2021-05-03 11:30:00,113.5,114.19,113.43,113.99,32197.0,102.0169,102.6371,101.954,102.4574,32197.0
2021-05-03 12:00:00,114.02,114.31,113.76,114.26,53331.0,102.4843,102.745,102.2506,102.7001,53331.0
2021-05-03 12:30:00,114.26,114.49,114.1,114.49,16626.0,102.7001,102.9068,102.5562,102.9068,16626.0
2021-05-03 13:00:00,114.47,115.03,114.47,114.94,21955.0,102.8888,103.3921,102.8888,103.3113,21955.0
2021-05-03 13:30:00,114.95,115.21,114.77,114.99,22752.0,103.3202,103.5539,103.1585,103.3562,22752.0
2021-05-03 14:00:00,115.02,115.31,114.91,115.21,15819.0,103.3832,103.6438,103.2843,103.5539,15819.0
2021-05-03 14:30:00,115.19,115.44,115.1,115.26,16794.0,103.536,103.7607,103.4551,103.5989,16794.0
2021-05-03 15:00:00,115.2,115.21,114.83,115.0,25920.0,103.5449,103.5539,103.2124,103.3652,25920.0
2021-05-03 15:30:00,114.97,115.1,114.53,114.92,163071.0,103.3382,103.4551,102.9427,103.2933,163071.0
2021-05-04 09:30:00,114.51,115.77,114.2,114.89,29481.0,102.9248,104.0573,102.6461,103.2663,29481.0
2021-05-04 10:00:00,115.09,116.33,114.92,116.08,16441.0,103.4461,104.5606,103.2933,104.3359,16441.0
2021-05-04 10:30:00,116.04,116.16,115.71,115.9,16426.0,104.3,104.4078,104.0034,104.1741,16426.0
2021-05-04 11:00:00,115.8,116.03,115.43,115.96,106575.0,104.0842,104.291,103.7517,104.2281,106575.0
2021-05-04 11:30:00,115.9,116.36,115.54,115.7,16477.0,104.1741,104.5876,103.8506,103.9944,16477.0
2021-05-04 12:00:00,115.73,116.59,115.73,116.36,16197.0,104.0213,104.7943,104.0213,104.5876,16197.0
2021-05-04 12:30:00,116.31,116.35,116.13,116.23,13306.0,104.5426,104.5786,104.3809,104.4707,13306.0
2021-05-04 13:00:00,116.13,116.22,115.63,115.82,9798.0,104.3809,104.4618,103.9314,104.1022,9798.0
2021-05-04 13:30:00,115.84,115.84,115.35,115.5,21704.0,104.1202,104.1202,103.6798,103.8146,21704.0
2021-05-04 14:00:00,115.45,115.87,115.39,115.69,13660.0,103.7697,104.1472,103.7157,103.9854,13660.0
2021-05-04 14:30:00,115.7,115.7,115.23,115.43,97470.0,103.9944,103.9944,103.5719,103.7517,97470.0
2021-05-04 15:00:00,115.45,115.87,115.16,115.85,40051.0,103.7697,104.1472,103.509,104.1292,40051.0
2021-05-04 15:30:00,115.81,116.4,115.77,116.36,61714.0,104.0932,104.6235,104.0573,104.5876,61714.0
2021-05-05 09:30:00,114.62,116.61,114.61,116.44,109211.0,103.0236,104.8123,103.0146,104.6595,109211.0
2021-05-05 10:00:00,116.46,116.57,115.58,115.83,79198.0,104.6775,104.7763,103.8865,104.1112,79198.0
2021-05-05 10:30:00,115.8,116.47,115.54,116.47,24552.0,104.0842,104.6865,103.8506,104.6865,24552.0
2021-05-05 11:00:00,116.42,117.17,116.34,117.17,20808.0,104.6415,105.3156,104.5696,105.3156,20808.0
2021-05-05 11:30:00,117.13,117.26,116.56,117.15,25679.0,105.2797,105.3965,104.7674,105.2977,25679.0
2021-05-05 12:00:00,117.17,117.2,116.78,116.99,19932.0,105.3156,105.3426,104.9651,105.1539,19932.0
2021-05-05 12:30:00,116.99,117.22,116.93,117.03,9817.0,105.1539,105.3606,105.0999,105.1898,9817.0
2021-05-05 13:00:00,117.01,117.38,117.01,117.12,16009.0,105.1718,105.5044,105.1718,105.2707,16009.0
2021-05-05 13:30:00,117.09,117.64,117.07,117.56,24449.0,105.2437,105.7381,105.2258,105.6662,24449.0
2021-05-05 14:00:00,117.58,117.94,117.57,117.89,25155.0,105.6842,106.0077,105.6752,105.9628,25155.0
2021-05-05 14:30:00,117.88,118.14,117.86,117.99,14240.0,105.9538,106.1875,105.9358,106.0527,14240.0
2021-05-05 15:00:00,117.99,118.17,117.82,118.07,16121.0,106.0527,106.2145,105.8999,106.1246,16121.0
2021-05-05 15:30:00,118.04,118.04,117.3,117.68,74623.0,106.0976,106.0976,105.4325,105.774,74623.0
2021-05-06 09:30:00,118.42,118.86,117.68,118.74,42393.0,106.4392,106.8347,105.774,106.7268,42393.0
2021-05-06 10:00:00,118.65,118.73,117.97,118.19,14480.0,106.6459,106.7178,106.0347,106.2324,14480.0
2021-05-06 10:30:00,117.98,118.52,117.93,118.2,12191.0,106.0437,106.5291,105.9987,106.2414,12191.0
2021-05-06 11:00:00,118.15,118.88,117.94,118.8,28080.0,106.1965,106.8526,106.0077,106.7807,28080.0
2021-05-06 11:30:00,118.87,118.87,118.53,118.62,9922.0,106.8436,106.8436,106.538,106.6189,9922.0
2021-05-06 12:00:00,118.61,118.84,118.54,118.84,8335.0,106.61,106.8167,106.547,106.8167,8335.0
2021-05-06 12:30:00,118.71,118.72,118.15,118.15,14764.0,106.6998,106.7088,106.1965,106.1965,14764.0
2021-05-06 13:00:00,118.21,118.23,117.77,118.03,10998.0,106.2504,106.2684,105.8549,106.0886,10998.0
2021-05-06 13:30:00,118.11,118.57,118.05,118.42,18220.0,106.1605,106.574,106.1066,106.4392,18220.0
2021-05-06 14:00:00,118.41,118.47,118.1,118.37,8034.0,106.4302,106.4841,106.1515,106.3942,8034.0
2021-05-06 14:30:00,118.43,118.48,118.16,118.21,17591.0,106.4482,106.4931,106.2055,106.2504,17591.0
2021-05-06 15:00:00,118.27,118.84,118.25,118.84,17937.0,106.3044,106.8167,106.2864,106.8167,17937.0
2021-05-06 15:30:00,118.81,119.8,118.81,119.72,79230.0,106.7897,107.6796,106.7897,107.6077,79230.0
2021-05-07 09:30:00,117.7,119.42,117.5,119.14,28501.0,105.792,107.338,105.6123,107.0863,28501.0
2021-05-07 10:00:00,119.08,119.26,118.58,119.14,16133.0,107.0324,107.1942,106.583,107.0863,16133.0
2021-05-07 10:30:00,119.13,119.76,119.05,119.56,103933.0,107.0773,107.6436,107.0054,107.4638,103933.0
2021-05-07 11:00:00,119.55,119.65,119.26,119.53,117503.0,107.4548,107.5447,107.1942,107.4369,117503.0
2021-05-07 11:30:00,119.53,119.81,119.46,119.53,37528.0,107.4369,107.6885,107.374,107.4369,37528.0
2021-05-07 12:00:00,119.53,119.86,119.5,119.86,13609.0,107.4369,107.7335,107.4099,107.7335,13609.0
2021-05-07 12:30:00,119.9,120.0,119.76,119.82,101712.0,107.7694,107.8593,107.6436,107.6975,101712.0
2021-05-07 13:00:00,119.82,120.36,119.8,120.01,32449.0,107.6975,108.1829,107.6796,107.8683,32449.0
2021-05-07 13:30:00,120.03,120.32,119.98,120.26,13739.0,107.8863,108.1469,107.8413,108.093,13739.0
2021-05-07 14:00:00,120.3,120.42,119.97,120.3,20175.0,108.129,108.2368,107.8324,108.129,20175.0
2021-05-07 14:30:00,120.3,120.45,120.05,120.09,13492.0,108.129,108.2638,107.9043,107.9402,13492.0
2021-05-07 15:00:00,120.14,120.42,120.05,120.14,16870.0,107.9852,108.2368,107.9043,107.9852,16870.0
2021-05-07 15:30:00,120.19,120.52,120.05,120.35,75356.0,108.0301,108.3267,107.9043,108.1739,75356.0
2021-05-10 09:30:00,121.34,122.8,121.14,122.0,71554.0,109.0638,110.376,108.884,109.657,71554.0
2021-05-10 10:00:00,122.03,122.21,121.75,121.78,85497.0,109.6839,109.8457,109.4323,109.4592,85497.0
2021-05-10 10:30:00,121.82,121.84,120.63,120.71,118119.0,109.4952,109.5132,108.4256,108.4975,118119.0
2021-05-10 11:00:00,120.76,121.86,120.57,121.58,43900.0,108.5424,109.5311,108.3717,109.2795,43900.0
2021-05-10 11:30:00,121.63,121.96,121.23,121.23,41668.0,109.3244,109.621,108.9649,108.9649,41668.0
2021-05-10 12:00:00,121.27,121.65,121.05,121.05,32057.0,109.0008,109.3424,108.8031,108.8031,32057.0
2021-05-10 12:30:00,121.06,121.3,120.8,120.88,15756.0,108.8121,109.0278,108.5784,108.6503,15756.0
2021-05-10 13:00:00,120.9,121.2,120.76,121.04,13498.0,108.6683,108.9379,108.5424,108.7941,13498.0
2021-05-10 13:30:00,121.01,121.52,120.94,121.44,13635.0,108.7671,109.2255,108.7042,109.1536,13635.0
2021-05-10 14:00:00,121.42,121.55,121.04,121.42,23636.0,109.1357,109.2525,108.7941,109.1357,23636.0
2021-05-10 14:30:00,121.4,121.5,120.68,121.25,27859.0,109.1177,109.2076,108.4705,108.9829,27859.0
2021-05-10 15:00:00,121.21,121.21,120.75,121.12,15202.0,108.9469,108.9469,108.5334,108.866,15202.0
2021-05-10 15:30:00,121.1,121.43,120.64,120.64,64241.0,108.848,109.1446,108.4346,108.4346,64241.0
2021-05-11 09:30:00,120.38,120.38,118.59,120.12,40507.0,108.2009,108.2009,106.592,107.9672,40507.0
2021-05-11 10:00:00,120.25,120.34,118.65,119.11,25812.0,108.084,108.1649,106.6459,107.0594,25812.0
2021-05-11 10:30:00,119.11,119.16,118.45,118.62,19749.0,107.0594,107.1043,106.4661,106.6189,19749.0
2021-05-11 11:00:00,118.54,119.11,118.47,119.03,21385.0,106.547,107.0594,106.4841,106.9875,21385.0
2021-05-11 11:30:00,119.0,119.64,119.0,119.53,17454.0,106.9605,107.5357,106.9605,107.4369,17454.0
2021-05-11 12:00:00,119.39,119.43,119.07,119.21,24519.0,107.311,107.347,107.0234,107.1492,24519.0
2021-05-11 12:30:00,119.2,119.29,118.36,118.53,22130.0,107.1403,107.2212,106.3852,106.538,22130.0
2021-05-11 13:00:00,118.54,118.69,118.26,118.39,18517.0,106.547,106.6819,106.2954,106.4122,18517.0
2021-05-11 13:30:00,118.45,119.04,118.45,118.99,16699.0,106.4661,106.9964,106.4661,106.9515,16699.0
2021-05-11 14:00:00,118.95,119.18,118.87,119.17,13963.0,106.9156,107.1223,106.8436,107.1133,13963.0
2021-05-11 14:30:00,119.14,119.14,118.3,118.43,28722.0,107.0863,107.0863,106.3313,106.4482,28722.0
2021-05-11 15:00:00,118.43,118.63,118.27,118.5,44156.0,106.4482,106.6279,106.3044,106.5111,44156.0
2021-05-11 15:30:00,118.46,118.48,117.84,118.15,97681.0,106.4751,106.4931,105.9179,106.1965,97681.0
2021-05-12 09:30:00,118.72,119.4,118.04,118.21,17401.0,106.7088,107.32,106.0976,106.2504,17401.0
2021-05-12 10:00:00,118.4,118.99,118.24,118.37,13311.0,106.4212,106.9515,106.2774,106.3942,13311.0
2021-05-12 10:30:00,118.5,118.76,118.1,118.64,17468.0,106.5111,106.7448,106.1515,106.6369,17468.0
2021-05-12 11:00:00,118.59,119.09,118.22,118.53,23317.0,106.592,107.0414,106.2594,106.538,23317.0
2021-05-12 11:30:00,118.5,118.65,117.8,117.8,6361.0,106.5111,106.6459,105.8819,105.8819,6361.0
2021-05-12 12:00:00,117.78,117.79,117.38,117.58,5975.0,105.8639,105.8729,105.5044,105.6842,5975.0
2021-05-12 12:30:00,117.64,117.7,117.19,117.45,6018.0,105.7381,105.792,105.3336,105.5673,6018.0
2021-05-12 13:00:00,117.59,117.6,117.32,117.36,5056.0,105.6931,105.7021,105.4505,105.4864,5056.0
2021-05-12 13:30:00,117.31,117.74,117.2,117.69,8330.0,105.4415,105.828,105.3426,105.783,8330.0
2021-05-12 14:00:00,117.76,117.76,117.39,117.44,12062.0,105.8459,105.8459,105.5134,105.5583,12062.0
2021-05-12 14:30:00,117.48,118.03,117.34,117.98,12913.0,105.5943,106.0886,105.4684,106.0437,12913.0
2021-05-12 15:00:00,117.98,118.04,117.13,117.13,16442.0,106.0437,106.0976,105.2797,105.2797,16442.0
2021-05-12 15:30:00,117.15,117.46,116.76,116.95,70301.0,105.2977,105.5763,104.9471,105.1179,70301.0
2021-05-13 09:30:00,116.56,118.46,115.8,118.38,24763.0,104.7674,106.4751,104.0842,106.4032,24763.0
2021-05-13 10:00:00,118.38,118.68,117.79,118.64,25574.0,106.4032,106.6729,105.8729,106.6369,25574.0
2021-05-13 10:30:00,118.69,118.98,118.42,118.91,28648.0,106.6819,106.9425,106.4392,106.8796,28648.0
2021-05-13 11:00:00,119.0,119.35,118.78,119.26,24186.0,106.9605,107.2751,106.7628,107.1942,24186.0
2021-05-13 11:30:00,119.12,119.53,119.04,119.43,18733.0,107.0684,107.4369,106.9964,107.347,18733.0
2021-05-13 12:00:00,119.52,119.86,119.41,119.81,16813.0,107.4279,107.7335,107.329,107.6885,16813.0
2021-05-13 12:30:00,119.75,119.78,119.52,119.67,20579.0,107.6346,107.6616,107.4279,107.5627,20579.0
2021-05-13 13:00:00,119.52,119.59,119.0,119.34,11842.0,107.4279,107.4908,106.9605,107.2661,11842.0
2021-05-13 13:30:00,119.25,119.25,118.79,119.08,12699.0,107.1852,107.1852,106.7717,107.0324,12699.0
2021-05-13 14:00:00,119.13,120.0,119.06,119.98,18340.0,107.0773,107.8593,107.0144,107.8413,18340.0
2021-05-13 14:30:00,120.01,120.33,119.75,119.91,20100.0,107.8683,108.1559,107.6346,107.7784,20100.0
2021-05-13 15:00:00,119.84,120.18,119.78,120.11,23024.0,107.7155,108.0211,107.6616,107.9582,23024.0
2021-05-13 15:30:00,120.06,120.5,119.9,119.95,66368.0,107.9133,108.3087,107.7694,107.8144,66368.0
2021-05-14 09:30:00,119.52,121.73,118.35,121.51,41181.0,107.4279,109.4143,106.3763,109.2166,41181.0
2021-05-14 10:00:00,121.17,121.36,119.74,119.87,15799.0,108.911,109.0817,107.6256,107.7425,15799.0
2021-05-14 10:30:00,119.88,120.69,119.74,120.49,11434.0,107.7515,108.4795,107.6256,108.2997,11434.0
2021-05-14 11:00:00,120.53,120.69,120.15,120.69,7532.0,108.3357,108.4795,107.9941,108.4795,7532.0
2021-05-14 11:30:00,120.65,120.79,120.37,120.58,7603.0,108.4436,108.5694,108.1919,108.3806,7603.0
2021-05-14 12:00:00,120.6,120.66,120.51,120.66,6982.0,108.3986,108.4525,108.3177,108.4525,6982.0
2021-05-14 12:30:00,120.62,121.01,120.61,120.77,10304.0,108.4166,108.7671,108.4076,108.5514,10304.0
2021-05-14 13:00:00,120.82,120.97,120.78,120.85,6805.0,108.5964,108.7312,108.5604,108.6233,6805.0
2021-05-14 13:30:00,120.89,121.06,120.78,120.82,12335.0,108.6593,108.8121,108.5604,108.5964,12335.0
2021-05-14 14:00:00,120.82,121.16,120.8,121.05,11749.0,108.5964,108.902,108.5784,108.8031,11749.0
2021-05-14 14:30:00,121.13,121.51,121.07,121.41,13488.0,108.875,109.2166,108.8211,109.1267,13488.0
2021-05-14 15:00:00,121.36,121.54,121.17,121.17,14976.0,109.0817,109.2435,108.911,108.911,14976.0
2021-05-14 15:30:00,121.23,121.29,120.93,121.02,48236.0,108.9649,109.0188,108.6952,108.7761,48236.0
2021-05-17 09:30:00,120.61,121.23,120.14,120.57,14241.0,108.4076,108.9649,107.9852,108.3717,14241.0
2021-05-17 10:00:00,120.56,120.77,120.02,120.02,17596.0,108.3627,108.5514,107.8773,107.8773,17596.0
2021-05-17 10:30:00,119.98,120.4,119.66,120.14,11357.0,107.8413,108.2189,107.5537,107.9852,11357.0
2021-05-17 11:00:00,119.99,120.5,119.66,120.43,5719.0,107.8503,108.3087,107.5537,108.2458,5719.0
2021-05-17 11:30:00,120.33,120.55,120.17,120.44,4558.0,108.1559,108.3537,108.0121,108.2548,4558.0
2021-05-17 12:00:00,120.38,120.9,120.25,120.85,5101.0,108.2009,108.6683,108.084,108.6233,5101.0
2021-05-17 12:30:00,120.83,120.88,120.41,120.61,20169.0,108.6053,108.6503,108.2278,108.4076,20169.0
2021-05-17 13:00:00,120.61,120.62,120.44,120.59,5680.0,108.4076,108.4166,108.2548,108.3896,5680.0
2021-05-17 13:30:00,120.6,120.85,120.34,120.8,10937.0,108.3986,108.6233,108.1649,108.5784,10937.0
2021-05-17 14:00:00,120.8,120.8,120.56,120.61,5503.0,108.5784,108.5784,108.3627,108.4076,5503.0
2021-05-17 14:30:00,120.59,120.61,120.4,120.5,4394.0,108.3896,108.4076,108.2189,108.3087,4394.0
2021-05-17 15:00:00,120.54,120.61,120.27,120.42,11568.0,108.3447,108.4076,108.102,108.2368,11568.0
2021-05-17 15:30:00,120.34,120.47,120.15,120.24,37788.0,108.1649,108.2818,107.9941,108.075,37788.0
2021-05-18 09:30:00,120.42,120.42,119.51,120.1,17938.0,108.2368,108.2368,107.4189,107.9492,17938.0
2021-05-18 10:00:00,120.04,120.36,119.66,120.25,11168.0,107.8953,108.1829,107.5537,108.084,11168.0
2021-05-18 10:30:00,120.19,120.19,119.77,119.85,15047.0,108.0301,108.0301,107.6526,107.7245,15047.0
2021-05-18 11:00:00,119.8,119.83,119.37,119.58,13763.0,107.6796,107.7065,107.2931,107.4818,13763.0
2021-05-18 11:30:00,119.57,119.61,119.26,119.36,10721.0,107.4728,107.5088,107.1942,107.2841,10721.0
2021-05-18 12:00:00,119.26,119.34,119.03,119.27,7609.0,107.1942,107.2661,106.9875,107.2032,7609.0
2021-05-18 12:30:00,119.23,119.43,119.18,119.41,8625.0,107.1672,107.347,107.1223,107.329,8625.0
2021-05-18 13:00:00,119.39,119.7,119.36,119.61,9932.0,107.311,107.5897,107.2841,107.5088,9932.0
2021-05-18 13:30:00,119.61,119.73,119.44,119.62,10351.0,107.5088,107.6166,107.356,107.5178,10351.0
2021-05-18 14:00:00,119.61,119.7,119.41,119.46,16115.0,107.5088,107.5897,107.329,107.374,16115.0
2021-05-18 14:30:00,119.48,120.25,119.42,120.25,21774.0,107.3919,108.084,107.338,108.084,21774.0
2021-05-18 15:00:00,120.22,120.26,119.94,119.95,29056.0,108.0571,108.093,107.8054,107.8144,29056.0
2021-05-18 15:30:00,119.95,120.11,119.19,119.24,59475.0,107.8144,107.9582,107.1313,107.1762,59475.0
2021-05-19 09:30:00,119.72,119.72,117.12,117.76,19613.0,107.6077,107.6077,105.2707,105.8459,19613.0
2021-05-19 10:00:00,117.85,118.11,116.97,118.11,25818.0,105.9268,106.1605,105.1359,106.1605,25818.0
2021-05-19 10:30:00,118.17,118.38,117.54,118.2,29658.0,106.2145,106.4032,105.6482,106.2414,29658.0
2021-05-19 11:00:00,118.16,118.78,117.82,118.33,111927.0,106.2055,106.7628,105.8999,106.3583,111927.0
2021-05-19 11:30:00,118.36,118.6,117.91,118.48,29741.0,106.3852,106.601,105.9808,106.4931,29741.0
2021-05-19 12:00:00,118.52,118.94,118.25,118.77,26205.0,106.5291,106.9066,106.2864,106.7538,26205.0
2021-05-19 12:30:00,118.72,119.37,118.55,119.31,35043.0,106.7088,107.2931,106.556,107.2391,35043.0
2021-05-19 13:00:00,119.31,119.56,119.07,119.33,23808.0,107.2391,107.4638,107.0234,107.2571,23808.0
2021-05-19 13:30:00,119.27,119.74,119.27,119.65,19071.0,107.2032,107.6256,107.2032,107.5447,19071.0
2021-05-19 14:00:00,119.56,119.71,118.77,119.34,20080.0,107.4638,107.5987,106.7538,107.2661,20080.0
2021-05-19 14:30:00,119.35,119.44,118.82,119.08,18161.0,107.2751,107.356,106.7987,107.0324,18161.0
2021-05-19 15:00:00,119.09,119.58,118.98,119.23,57597.0,107.0414,107.4818,106.9425,107.1672,57597.0
2021-05-19 15:30:00,119.26,119.71,118.99,119.66,83700.0,107.1942,107.5987,106.9515,107.5537,83700.0
2021-05-20 09:30:00,119.44,119.44,118.4,118.72,14956.0,107.356,107.356,106.4212,106.7088,14956.0
2021-05-20 10:00:00,118.73,119.25,118.62,118.97,10697.0,106.7178,107.1852,106.6189,106.9335,10697.0
2021-05-20 10:30:00,118.9,119.22,118.77,119.1,13954.0,106.8706,107.1582,106.7538,107.0504,13954.0
2021-05-20 11:00:00,119.09,120.11,119.09,120.0,17589.0,107.0414,107.9582,107.0414,107.8593,17589.0
2021-05-20 11:30:00,119.97,120.48,119.9,120.21,20171.0,107.8324,108.2908,107.7694,108.0481,20171.0
2021-05-20 12:00:00,120.26,120.37,119.79,119.79,7224.0,108.093,108.1919,107.6706,107.6706,7224.0
2021-05-20 12:30:00,119.67,119.97,119.52,119.9,14554.0,107.5627,107.8324,107.4279,107.7694,14554.0
2021-05-20 13:00:00,119.87,120.49,119.86,120.49,14889.0,107.7425,108.2997,107.7335,108.2997,14889.0
2021-05-20 13:30:00,120.45,120.73,120.28,120.54,18562.0,108.2638,108.5155,108.111,108.3447,18562.0
2021-05-20 14:00:00,120.57,121.12,120.51,121.09,18152.0,108.3717,108.866,108.3177,108.839,18152.0
2021-05-20 14:30:00,121.1,121.34,120.98,121.15,46412.0,108.848,109.0638,108.7402,108.893,46412.0
2021-05-20 15:00:00,121.1,121.87,121.09,121.85,28839.0,108.848,109.5401,108.839,109.5222,28839.0
2021-05-20 15:30:00,121.82,121.89,120.98,121.09,89989.0,109.4952,109.5581,108.7402,108.839,89989.0
2021-05-21 09:30:00,121.02,122.36,121.02,121.72,40767.0,108.7761,109.9806,108.7761,109.4053,40767.0
2021-05-21 10:00:00,121.67,121.67,120.81,121.04,14354.0,109.3604,109.3604,108.5874,108.7941,14354.0
2021-05-21 10:30:00,120.99,121.06,120.64,120.99,11244.0,108.7492,108.8121,108.4346,108.7492,11244.0
2021-05-21 11:00:00,121.06,121.22,120.9,120.9,17082.0,108.8121,108.9559,108.6683,108.6683,17082.0
2021-05-21 11:30:00,120.79,121.0,120.51,120.51,10125.0,108.5694,108.7581,108.3177,108.3177,10125.0
2021-05-21 12:00:00,120.51,120.55,119.91,120.15,12292.0,108.3177,108.3537,107.7784,107.9941,12292.0
2021-05-21 12:30:00,120.21,120.26,119.59,119.73,10504.0,108.0481,108.093,107.4908,107.6166,10504.0
2021-05-21 13:00:00,119.69,120.21,119.66,120.17,17420.0,107.5807,108.0481,107.5537,108.0121,17420.0
2021-05-21 13:30:00,120.13,120.34,119.8,119.93,16069.0,107.9762,108.1649,107.6796,107.7964,16069.0
2021-05-21 14:00:00,119.9,120.36,119.87,120.04,12370.0,107.7694,108.1829,107.7425,107.8953,12370.0
2021-05-21 14:30:00,120.09,120.19,119.92,120.12,8427.0,107.9402,108.0301,107.7874,107.9672,8427.0
2021-05-21 15:00:00,119.98,120.36,119.98,120.28,8818.0,107.8413,108.1829,107.8413,108.111,8818.0
2021-05-21 15:30:00,120.24,120.47,120.07,120.27,50976.0,108.075,108.2818,107.9222,108.102,50976.0
2021-05-24 09:30:00,120.53,120.67,119.77,120.26,17822.0,108.3357,108.4615,107.6526,108.093,17822.0
2021-05-24 10:00:00,120.31,120.44,120.05,120.11,22322.0,108.138,108.2548,107.9043,107.9582,22322.0
2021-05-24 10:30:00,120.11,120.46,120.07,120.2,8422.0,107.9582,108.2728,107.9222,108.0391,8422.0
2021-05-24 11:00:00,120.21,120.28,119.93,120.21,11596.0,108.0481,108.111,107.7964,108.0481,11596.0
2021-05-24 11:30:00,120.21,120.28,119.75,119.83,11550.0,108.0481,108.111,107.6346,107.7065,11550.0
2021-05-24 12:00:00,119.83,120.24,119.76,119.85,18761.0,107.7065,108.075,107.6436,107.7245,18761.0
2021-05-24 12:30:00,119.91,120.46,119.9,120.23,7452.0,107.7784,108.2728,107.7694,108.0661,7452.0
2021-05-24 13:00:00,120.18,120.57,120.17,120.57,6597.0,108.0211,108.3717,108.0121,108.3717,6597.0
2021-05-24 13:30:00,120.62,120.67,120.38,120.56,9152.0,108.4166,108.4615,108.2009,108.3627,9152.0
2021-05-24 14:00:00,120.57,120.68,120.5,120.61,6345.0,108.3717,108.4705,108.3087,108.4076,6345.0
2021-05-24 14:30:00,120.67,120.85,120.63,120.71,7237.0,108.4615,108.6233,108.4256,108.4975,7237.0
2021-05-24 15:00:00,120.73,120.97,120.68,120.92,10900.0,108.5155,108.7312,108.4705,108.6862,10900.0
2021-05-24 15:30:00,120.91,121.27,120.84,120.93,71688.0,108.6773,109.0008,108.6143,108.6952,71688.0
2021-05-25 09:30:00,120.72,121.29,120.55,120.62,15125.0,108.5065,109.0188,108.3537,108.4166,15125.0
2021-05-25 10:00:00,120.74,120.84,120.15,120.4,17850.0,108.5245,108.6143,107.9941,108.2189,17850.0
2021-05-25 10:30:00,120.51,120.51,120.06,120.06,11844.0,108.3177,108.3177,107.9133,107.9133,11844.0
2021-05-25 11:00:00,120.13,120.52,119.95,120.39,10797.0,107.9762,108.3267,107.8144,108.2099,10797.0
2021-05-25 11:30:00,120.35,120.39,119.89,120.0,13791.0,108.1739,108.2099,107.7605,107.8593,13791.0
2021-05-25 12:00:00,120.13,120.65,120.06,120.64,10722.0,107.9762,108.4436,107.9133,108.4346,10722.0
2021-05-25 12:30:00,120.6,120.75,120.49,120.75,11336.0,108.3986,108.5334,108.2997,108.5334,11336.0
2021-05-25 13:00:00,120.77,120.79,120.54,120.59,10550.0,108.5514,108.5694,108.3447,108.3896,10550.0
2021-05-25 13:30:00,120.62,120.7,120.39,120.39,15493.0,108.4166,108.4885,108.2099,108.2099,15493.0
2021-05-25 14:00:00,120.41,120.41,119.84,119.97,12103.0,108.2278,108.2278,107.7155,107.8324,12103.0
2021-05-25 14:30:00,119.92,120.54,119.86,119.86,41198.0,107.7874,108.3447,107.7335,107.7335,41198.0
2021-05-25 15:00:00,119.76,119.87,119.62,119.72,11723.0,107.6436,107.7425,107.5178,107.6077,11723.0
2021-05-25 15:30:00,119.71,119.71,119.08,119.28,47135.0,107.5987,107.5987,107.0324,107.2122,47135.0
2021-05-26 09:30:00,119.88,120.23,118.72,119.19,25323.0,107.7515,108.0661,106.7088,107.1313,25323.0
2021-05-26 10:00:00,119.27,120.03,119.07,119.36,21150.0,107.2032,107.8863,107.0234,107.2841,21150.0
2021-05-26 10:30:00,119.48,119.57,119.18,119.29,21608.0,107.3919,107.4728,107.1223,107.2212,21608.0
2021-05-26 11:00:00,119.37,119.85,119.27,119.78,17998.0,107.2931,107.7245,107.2032,107.6616,17998.0
2021-05-26 11:30:00,119.83,119.83,119.59,119.6,9395.0,107.7065,107.7065,107.4908,107.4998,9395.0
2021-05-26 12:00:00,119.59,119.68,119.45,119.51,12075.0,107.4908,107.5717,107.365,107.4189,12075.0
2021-05-26 12:30:00,119.48,119.57,119.34,119.43,5374.0,107.3919,107.4728,107.2661,107.347,5374.0
2021-05-26 13:00:00,119.46,119.49,119.31,119.39,6416.0,107.374,107.4009,107.2391,107.311,6416.0
2021-05-26 13:30:00,119.4,119.43,118.95,119.04,11115.0,107.32,107.347,106.9156,106.9964,11115.0
2021-05-26 14:00:00,119.1,119.1,118.84,118.97,13470.0,107.0504,107.0504,106.8167,106.9335,13470.0
2021-05-26 14:30:00,118.96,119.04,118.77,118.87,9998.0,106.9245,106.9964,106.7538,106.8436,9998.0
2021-05-26 15:00:00,118.86,118.92,118.69,118.78,12863.0,106.8347,106.8886,106.6819,106.7628,12863.0
2021-05-26 15:30:00,118.76,118.99,118.76,118.89,54598.0,106.7448,106.9515,106.7448,106.8616,54598.0
2021-05-27 09:30:00,119.71,120.22,119.42,119.76,23891.0,107.5987,108.0571,107.338,107.6436,23891.0
2021-05-27 10:00:00,119.71,119.71,118.97,119.15,17897.0,107.5987,107.5987,106.9335,107.0953,17897.0
2021-05-27 10:30:00,119.13,119.39,119.09,119.2,13782.0,107.0773,107.311,107.0414,107.1403,13782.0
2021-05-27 11:00:00,119.15,119.2,119.0,119.16,13828.0,107.0953,107.1403,106.9605,107.1043,13828.0
2021-05-27 11:30:00,119.06,119.46,118.87,119.46,13918.0,107.0144,107.374,106.8436,107.374,13918.0
2021-05-27 12:00:00,119.45,119.85,119.45,119.84,10511.0,107.365,107.7245,107.365,107.7155,10511.0
2021-05-27 12:30:00,119.83,120.23,119.83,120.2,18366.0,107.7065,108.0661,107.7065,108.0391,18366.0
2021-05-27 13:00:00,120.17,120.46,120.17,120.21,18702.0,108.0121,108.2728,108.0121,108.0481,18702.0
2021-05-27 13:30:00,120.23,120.6,120.02,120.58,19268.0,108.0661,108.3986,107.8773,108.3806,19268.0
2021-05-27 14:00:00,120.53,120.68,120.31,120.45,14518.0,108.3357,108.4705,108.138,108.2638,14518.0
2021-05-27 14:30:00,120.45,120.45,120.09,120.23,12403.0,108.2638,108.2638,107.9402,108.0661,12403.0
2021-05-27 15:00:00,120.22,120.42,120.13,120.41,17046.0,108.0571,108.2368,107.9762,108.2278,17046.0
2021-05-27 15:30:00,120.43,121.11,120.12,120.8,117781.0,108.2458,108.857,107.9672,108.5784,117781.0
2021-05-28 09:30:00,121.09,121.27,120.1,120.77,13112.0,108.839,109.0008,107.9492,108.5514,13112.0
2021-05-28 10:00:00,121.06,121.25,120.4,120.72,19170.0,108.8121,108.9829,108.2189,108.5065,19170.0
2021-05-28 10:30:00,120.73,120.99,120.47,120.99,8688.0,108.5155,108.7492,108.2818,108.7492,8688.0
2021-05-28 11:00:00,120.94,121.0,120.62,120.9,10452.0,108.7042,108.7581,108.4166,108.6683,10452.0
2021-05-28 11:30:00,120.95,121.12,120.86,121.07,7291.0,108.7132,108.866,108.6323,108.8211,7291.0
2021-05-28 12:00:00,121.04,121.32,120.99,121.25,6340.0,108.7941,109.0458,108.7492,108.9829,6340.0
2021-05-28 12:30:00,121.25,121.27,121.01,121.16,6523.0,108.9829,109.0008,108.7671,108.902,6523.0
2021-05-28 13:00:00,121.17,121.74,121.12,121.66,14237.0,108.911,109.4233,108.866,109.3514,14237.0
2021-05-28 13:30:00,121.68,121.7,121.54,121.65,9146.0,109.3694,109.3873,109.2435,109.3424,9146.0
2021-05-28 14:00:00,121.68,121.72,121.35,121.45,9416.0,109.3694,109.4053,109.0727,109.1626,9416.0
2021-05-28 14:30:00,121.47,121.64,121.43,121.63,8984.0,109.1806,109.3334,109.1446,109.3244,8984.0
2021-05-28 15:00:00,121.56,121.71,121.47,121.65,19051.0,109.2615,109.3963,109.1806,109.3424,19051.0
2021-05-28 15:30:00,121.63,121.81,121.42,121.72,73085.0,109.3244,109.4862,109.1357,109.4053,73085.0
2021-06-01 09:30:00,122.29,122.99,121.98,122.27,39343.0,109.9176,110.5468,109.639,109.8997,39343.0
2021-06-01 10:00:00,122.38,122.68,121.95,122.06,26575.0,109.9985,110.2682,109.612,109.7109,26575.0
2021-06-01 10:30:00,122.09,122.38,121.6,122.38,21084.0,109.7379,109.9985,109.2974,109.9985,21084.0
2021-06-01 11:00:00,122.39,122.55,122.23,122.53,12858.0,110.0075,110.1513,109.8637,110.1334,12858.0
2021-06-01 11:30:00,122.46,122.81,122.4,122.75,13568.0,110.0704,110.385,110.0165,110.3311,13568.0
2021-06-01 12:00:00,122.57,122.64,122.31,122.36,9976.0,110.1693,110.2322,109.9356,109.9806,9976.0
2021-06-01 12:30:00,122.33,122.39,121.97,121.99,9562.0,109.9536,110.0075,109.63,109.648,9562.0
2021-06-01 13:00:00,121.97,122.02,121.68,121.7,11709.0,109.63,109.675,109.3694,109.3873,11709.0
2021-06-01 13:30:00,121.61,121.81,121.55,121.64,10366.0,109.3064,109.4862,109.2525,109.3334,10366.0
2021-06-01 14:00:00,121.62,121.78,121.26,121.78,25129.0,109.3154,109.4592,108.9918,109.4592,25129.0
2021-06-01 14:30:00,121.76,122.01,121.74,121.98,9810.0,109.4413,109.666,109.4233,109.639,9810.0
2021-06-01 15:00:00,121.98,122.08,121.87,122.01,14090.0,109.639,109.7289,109.5401,109.666,14090.0
2021-06-01 15:30:00,121.91,121.97,121.7,121.85,54270.0,109.5761,109.63,109.3873,109.5222,54270.0
2021-06-02 09:30:00,122.09,122.29,120.9,121.68,13961.0,109.7379,109.9176,108.6683,109.3694,13961.0
2021-06-02 10:00:00,121.67,121.9,121.52,121.65,21268.0,109.3604,109.5671,109.2255,109.3424,21268.0
2021-06-02 10:30:00,121.67,122.01,121.52,121.56,8813.0,109.3604,109.666,109.2255,109.2615,8813.0
2021-06-02 11:00:00,121.7,121.83,121.53,121.65,10521.0,109.3873,109.5042,109.2345,109.3424,10521.0
2021-06-02 11:30:00,121.69,121.83,121.4,121.46,6310.0,109.3783,109.5042,109.1177,109.1716,6310.0
2021-06-02 12:00:00,121.4,121.58,121.37,121.52,7701.0,109.1177,109.2795,109.0907,109.2255,7701.0
2021-06-02 12:30:00,121.5,121.67,121.35,121.55,9429.0,109.2076,109.3604,109.0727,109.2525,9429.0
2021-06-02 13:00:00,121.59,121.73,121.46,121.69,35635.0,109.2885,109.4143,109.1716,109.3783,35635.0
2021-06-02 13:30:00,121.65,122.02,121.65,121.91,6665.0,109.3424,109.675,109.3424,109.5761,6665.0
2021-06-02 14:00:00,121.97,122.08,121.85,122.04,7610.0,109.63,109.7289,109.5222,109.6929,7610.0
2021-06-02 14:30:00,122.04,122.15,121.96,122.03,9092.0,109.6929,109.7918,109.621,109.6839,9092.0
2021-06-02 15:00:00,122.03,122.08,121.92,122.04,15363.0,109.6839,109.7289,109.5851,109.6929,15363.0
2021-06-02 15:30:00,122.01,122.26,121.8,122.2,61703.0,109.666,109.8907,109.4772,109.8367,61703.0
2021-06-03 09:30:00,122.22,122.22,121.09,121.51,7546.0,109.8547,109.8547,108.839,109.2166,7546.0
2021-06-03 10:00:00,121.53,121.79,121.15,121.76,13209.0,109.2345,109.4682,108.893,109.4413,13209.0
2021-06-03 10:30:00,121.79,122.52,121.73,122.52,6705.0,109.4682,110.1244,109.4143,110.1244,6705.0
2021-06-03 11:00:00,122.45,122.94,122.35,122.8,12490.0,110.0615,110.5019,109.9716,110.376,12490.0
2021-06-03 11:30:00,122.7,123.01,122.67,122.9,7646.0,110.2862,110.5648,110.2592,110.4659,7646.0
2021-06-03 12:00:00,122.96,123.25,122.85,122.92,12755.0,110.5199,110.7805,110.421,110.4839,12755.0
2021-06-03 12:30:00,122.94,123.19,122.86,122.91,8216.0,110.5019,110.7266,110.43,110.4749,8216.0
2021-06-03 13:00:00,122.9,123.14,122.87,123.0,9136.0,110.4659,110.6816,110.439,110.5558,9136.0
2021-06-03 13:30:00,123.0,123.16,122.91,123.05,12739.0,110.5558,110.6996,110.4749,110.6007,12739.0
2021-06-03 14:00:00,123.07,123.32,122.96,123.29,27473.0,110.6187,110.8434,110.5199,110.8165,27473.0
2021-06-03 14:30:00,123.29,123.35,123.06,123.08,14677.0,110.8165,110.8704,110.6097,110.6277,14677.0
2021-06-03 15:00:00,123.06,123.35,123.02,123.34,12340.0,110.6097,110.8704,110.5738,110.8614,12340.0
2021-06-03 15:30:00,123.34,123.82,123.2,123.35,77736.0,110.8614,111.2928,110.7356,110.8704,77736.0
2021-06-04 09:30:00,123.77,124.18,122.55,122.76,27504.0,111.2479,111.6164,110.1513,110.3401,27504.0
2021-06-04 10:00:00,122.83,122.83,122.59,122.68,7357.0,110.403,110.403,110.1873,110.2682,7357.0
2021-06-04 10:30:00,122.63,123.3,122.59,123.25,10120.0,110.2232,110.8255,110.1873,110.7805,10120.0
2021-06-04 11:00:00,123.36,123.38,122.84,122.89,6315.0,110.8794,110.8974,110.412,110.4569,6315.0
2021-06-04 11:30:00,122.86,122.92,122.64,122.72,6256.0,110.43,110.4839,110.2322,110.3041,6256.0
2021-06-04 12:00:00,122.72,122.74,122.62,122.66,5573.0,110.3041,110.3221,110.2143,110.2502,5573.0
2021-06-04 12:30:00,122.7,123.02,122.66,123.01,6950.0,110.2862,110.5738,110.2502,110.5648,6950.0
2021-06-04 13:00:00,123.0,123.27,123.0,123.19,6606.0,110.5558,110.7985,110.5558,110.7266,6606.0
2021-06-04 13:30:00,123.19,123.34,123.13,123.3,9644.0,110.7266,110.8614,110.6727,110.8255,9644.0
2021-06-04 14:00:00,123.26,123.65,123.25,123.62,9243.0,110.7895,111.14,110.7805,111.1131,9243.0
2021-06-04 14:30:00,123.65,123.78,123.57,123.71,6437.0,111.14,111.2569,111.0681,111.194,6437.0
2021-06-04 15:00:00,123.76,123.9,123.7,123.84,5700.0,111.2389,111.3648,111.185,111.3108,5700.0
2021-06-04 15:30:00,123.83,124.29,123.8,124.22,45830.0,111.3018,111.7153,111.2749,111.6524,45830.0
2021-06-07 09:30:00,124.52,124.52,123.13,123.33,14074.0,111.922,111.922,110.6727,110.8524,14074.0
2021-06-07 10:00:00,123.31,123.71,123.15,123.15,5182.0,110.8344,111.194,110.6906,110.6906,5182.0
2021-06-07 10:30:00,123.06,123.08,122.72,122.73,9087.0,110.6097,110.6277,110.3041,110.3131,9087.0
2021-06-07 11:00:00,122.77,122.98,122.52,122.73,8095.0,110.3491,110.5378,110.1244,110.3131,8095.0
2021-06-07 11:30:00,122.67,122.81,122.52,122.71,5665.0,110.2592,110.385,110.1244,110.2951,5665.0
2021-06-07 12:00:00,122.67,122.81,122.59,122.59,3162.0,110.2592,110.385,110.1873,110.1873,3162.0
2021-06-07 12:30:00,122.54,122.88,122.52,122.82,5846.0,110.1423,110.4479,110.1244,110.394,5846.0
2021-06-07 13:00:00,122.86,123.01,122.82,123.01,2104.0,110.43,110.5648,110.394,110.5648,2104.0
2021-06-07 13:30:00,122.94,122.94,122.67,122.71,7500.0,110.5019,110.5019,110.2592,110.2951,7500.0
2021-06-07 14:00:00,122.66,122.71,122.54,122.55,6285.0,110.2502,110.2951,110.1423,110.1513,6285.0
2021-06-07 14:30:00,122.56,122.84,122.53,122.74,6526.0,110.1603,110.412,110.1334,110.3221,6526.0
2021-06-07 15:00:00,122.73,122.86,122.63,122.7,10079.0,110.3131,110.43,110.2232,110.2862,10079.0
2021-06-07 15:30:00,122.69,122.82,122.54,122.74,35384.0,110.2772,110.394,110.1423,110.3221,35384.0
2021-06-08 09:30:00,122.47,122.47,121.58,122.26,12983.0,110.0794,110.0794,109.2795,109.8907,12983.0
2021-06-08 10:00:00,122.21,122.3,121.96,122.1,8212.0,109.8457,109.9266,109.621,109.7469,8212.0
2021-06-08 10:30:00,122.14,122.76,122.03,122.67,12512.0,109.7828,110.3401,109.6839,110.2592,12512.0
2021-06-08 11:00:00,122.7,122.85,122.26,122.51,6586.0,110.2862,110.421,109.8907,110.1154,6586.0
2021-06-08 11:30:00,122.44,123.14,122.43,123.13,6083.0,110.0525,110.6816,110.0435,110.6727,6083.0
2021-06-08 12:00:00,123.18,123.47,123.15,123.47,12701.0,110.7176,110.9783,110.6906,110.9783,12701.0
2021-06-08 12:30:00,123.42,123.53,123.28,123.35,12371.0,110.9333,111.0322,110.8075,110.8704,12371.0
2021-06-08 13:00:00,123.39,123.91,123.39,123.65,28309.0,110.9063,111.3737,110.9063,111.14,28309.0
2021-06-08 13:30:00,123.63,123.73,123.54,123.6,11968.0,111.1221,111.2119,111.0412,111.0951,11968.0
2021-06-08 14:00:00,123.6,123.75,123.5,123.54,8820.0,111.0951,111.2299,111.0052,111.0412,8820.0
2021-06-08 14:30:00,123.57,123.57,123.28,123.35,12717.0,111.0681,111.0681,110.8075,110.8704,12717.0
2021-06-08 15:00:00,123.39,123.49,123.28,123.43,12198.0,110.9063,110.9962,110.8075,110.9423,12198.0
2021-06-08 15:30:00,123.41,123.59,123.11,123.41,71135.0,110.9243,111.0861,110.6547,110.9243,71135.0
2021-06-09 09:30:00,122.81,123.17,122.0,122.24,16703.0,110.385,110.7086,109.657,109.8727,16703.0
2021-06-09 10:00:00,122.22,122.36,121.86,122.04,11605.0,109.8547,109.9806,109.5311,109.6929,11605.0
2021-06-09 10:30:00,121.98,122.55,121.98,122.4,25854.0,109.639,110.1513,109.639,110.0165,25854.0
2021-06-09 11:00:00,122.36,122.37,121.86,121.87,63720.0,109.9806,109.9895,109.5311,109.5401,63720.0
2021-06-09 11:30:00,121.92,121.92,121.22,121.41,82155.0,109.5851,109.5851,108.9559,109.1267,82155.0
2021-06-09 12:00:00,121.39,121.46,120.99,121.13,53878.0,109.1087,109.1716,108.7492,108.875,53878.0
2021-06-09 12:30:00,121.13,121.42,121.02,121.39,30121.0,108.875,109.1357,108.7761,109.1087,30121.0
2021-06-09 13:00:00,121.43,121.46,121.14,121.37,19932.0,109.1446,109.1716,108.884,109.0907,19932.0
2021-06-09 13:30:00,121.31,121.45,121.15,121.45,11783.0,109.0368,109.1626,108.893,109.1626,11783.0
2021-06-09 14:00:00,121.48,121.49,121.12,121.12,15800.0,109.1896,109.1986,108.866,108.866,15800.0
2021-06-09 14:30:00,121.11,121.17,120.56,121.08,65522.0,108.857,108.911,108.3627,108.8301,65522.0
2021-06-09 15:00:00,121.08,121.4,121.01,121.16,25868.0,108.8301,109.1177,108.7671,108.902,25868.0
2021-06-09 15:30:00,121.12,121.28,120.91,121.14,60662.0,108.866,109.0098,108.6773,108.884,60662.0
2021-06-10 09:30:00,121.95,122.67,121.34,122.39,31829.0,109.612,110.2592,109.0638,110.0075,31829.0
2021-06-10 10:00:00,122.38,122.38,121.63,121.63,5253.0,109.9985,109.9985,109.3244,109.3244,5253.0
2021-06-10 10:30:00,121.57,122.01,121.33,121.89,4913.0,109.2705,109.666,109.0548,109.5581,4913.0
2021-06-10 11:00:00,121.94,121.95,121.67,121.72,7383.0,109.603,109.612,109.3604,109.4053,7383.0
2021-06-10 11:30:00,121.68,122.27,121.67,122.27,9941.0,109.3694,109.8997,109.3604,109.8997,9941.0
2021-06-10 12:00:00,122.27,122.29,121.88,121.97,3738.0,109.8997,109.9176,109.5491,109.63,3738.0
2021-06-10 12:30:00,122.04,122.17,121.95,122.13,2696.0,109.6929,109.8098,109.612,109.7738,2696.0
2021-06-10 13:00:00,122.1,122.25,122.08,122.13,4902.0,109.7469,109.8817,109.7289,109.7738,4902.0
2021-06-10 13:30:00,122.08,122.59,122.07,122.29,14076.0,109.7289,110.1873,109.7199,109.9176,14076.0
2021-06-10 14:00:00,122.27,122.35,122.16,122.18,9766.0,109.8997,109.9716,109.8008,109.8188,9766.0
2021-06-10 14:30:00,122.17,122.34,122.01,122.01,12666.0,109.8098,109.9626,109.666,109.666,12666.0
2021-06-10 15:00:00,121.98,122.12,121.77,121.83,6755.0,109.639,109.7648,109.4502,109.5042,6755.0
2021-06-10 15:30:00,121.86,121.94,121.51,121.59,27172.0,109.5311,109.603,109.2166,109.2885,27172.0
2021-06-11 09:30:00,121.77,122.0,121.48,121.62,9316.0,109.4502,109.657,109.1896,109.3154,9316.0
2021-06-11 10:00:00,121.57,121.68,121.19,121.39,6850.0,109.2705,109.3694,108.9289,109.1087,6850.0
2021-06-11 10:30:00,121.38,121.68,121.38,121.64,4399.0,109.0997,109.3694,109.0997,109.3334,4399.0
2021-06-11 11:00:00,121.69,121.84,121.56,121.56,5503.0,109.3783,109.5132,109.2615,109.2615,5503.0
2021-06-11 11:30:00,121.6,121.86,121.51,121.79,5566.0,109.2974,109.5311,109.2166,109.4682,5566.0
2021-06-11 12:00:00,121.77,121.84,121.59,121.67,4305.0,109.4502,109.5132,109.2885,109.3604,4305.0
2021-06-11 12:30:00,121.62,121.83,121.48,121.83,6696.0,109.3154,109.5042,109.1896,109.5042,6696.0
2021-06-11 13:00:00,121.8,121.89,121.77,121.85,4690.0,109.4772,109.5581,109.4502,109.5222,4690.0
2021-06-11 13:30:00,121.76,121.85,121.68,121.8,7610.0,109.4413,109.5222,109.3694,109.4772,7610.0
2021-06-11 14:00:00,121.76,121.91,121.64,121.72,9114.0,109.4413,109.5761,109.3334,109.4053,9114.0
2021-06-11 14:30:00,121.67,121.76,121.57,121.76,6648.0,109.3604,109.4413,109.2705,109.4413,6648.0
2021-06-11 15:00:00,121.71,121.81,121.56,121.59,6630.0,109.3963,109.4862,109.2615,109.2885,6630.0
2021-06-11 15:30:00,121.55,121.84,121.55,121.8,32093.0,109.2525,109.5132,109.2525,109.4772,32093.0
2021-06-14 09:30:00,121.05,121.42,120.33,120.35,18636.0,108.8031,109.1357,108.1559,108.1739,18636.0
2021-06-14 10:00:00,120.39,120.63,120.31,120.46,12281.0,108.2099,108.4256,108.138,108.2728,12281.0
2021-06-14 10:30:00,120.59,121.03,120.59,120.97,9678.0,108.3896,108.7851,108.3896,108.7312,9678.0
2021-06-14 11:00:00,120.98,121.06,120.48,120.55,13090.0,108.7402,108.8121,108.2908,108.3537,13090.0
2021-06-14 11:30:00,120.6,120.75,120.47,120.61,6809.0,108.3986,108.5334,108.2818,108.4076,6809.0
2021-06-14 12:00:00,120.66,120.67,120.4,120.45,4558.0,108.4525,108.4615,108.2189,108.2638,4558.0
2021-06-14 12:30:00,120.43,120.45,120.27,120.37,5640.0,108.2458,108.2638,108.102,108.1919,5640.0
2021-06-14 13:00:00,120.38,120.38,120.15,120.36,6845.0,108.2009,108.2009,107.9941,108.1829,6845.0
2021-06-14 13:30:00,120.37,120.44,120.31,120.35,7615.0,108.1919,108.2548,108.138,108.1739,7615.0
2021-06-14 14:00:00,120.34,120.34,120.15,120.15,5375.0,108.1649,108.1649,107.9941,107.9941,5375.0
2021-06-14 14:30:00,120.1,120.23,119.88,120.21,10753.0,107.9492,108.0661,107.7515,108.0481,10753.0
2021-06-14 15:00:00,120.22,120.27,120.06,120.12,8838.0,108.0571,108.102,107.9133,107.9672,8838.0
2021-06-14 15:30:00,120.09,120.51,120.05,120.51,36145.0,107.9402,108.3177,107.9043,108.3177,36145.0
2021-06-15 09:30:00,120.87,121.43,120.0,120.36,23799.0,108.6413,109.1446,107.8593,108.1829,23799.0
2021-06-15 10:00:00,120.45,120.6,120.21,120.44,13223.0,108.2638,108.3986,108.0481,108.2548,13223.0
2021-06-15 10:30:00,120.42,120.75,120.26,120.41,9228.0,108.2368,108.5334,108.093,108.2278,9228.0
2021-06-15 11:00:00,120.32,120.33,120.08,120.23,10333.0,108.1469,108.1559,107.9312,108.0661,10333.0
2021-06-15 11:30:00,120.18,120.24,120.02,120.12,7710.0,108.0211,108.075,107.8773,107.9672,7710.0
2021-06-15 12:00:00,120.09,120.48,120.09,120.46,7186.0,107.9402,108.2908,107.9402,108.2728,7186.0
2021-06-15 12:30:00,120.46,121.39,120.46,121.39,16482.0,108.2728,109.1087,108.2728,109.1087,16482.0
2021-06-15 13:00:00,121.42,121.53,121.24,121.47,16666.0,109.1357,109.2345,108.9739,109.1806,16666.0
2021-06-15 13:30:00,121.46,121.99,121.45,121.94,23387.0,109.1716,109.648,109.1626,109.603,23387.0
2021-06-15 14:00:00,121.94,122.31,121.73,122.21,23853.0,109.603,109.9356,109.4143,109.8457,23853.0
2021-06-15 14:30:00,122.29,122.34,122.09,122.25,15936.0,109.9176,109.9626,109.7379,109.8817,15936.0
2021-06-15 15:00:00,122.27,122.38,121.83,121.87,14985.0,109.8997,109.9985,109.5042,109.5401,14985.0
2021-06-15 15:30:00,121.87,122.03,121.59,121.76,48387.0,109.5401,109.6839,109.2885,109.4413,48387.0
2021-06-16 09:30:00,119.1,120.82,119.1,120.1,52064.0,107.6111,109.1652,107.6111,108.5146,52064.0
2021-06-16 10:00:00,120.12,120.12,119.59,119.83,20868.0,108.5327,108.5327,108.0538,108.2707,20868.0
2021-06-16 10:30:00,119.95,120.69,119.91,120.63,12775.0,108.3791,109.0477,108.3429,108.9935,12775.0
2021-06-16 11:00:00,120.61,120.83,120.58,120.72,12167.0,108.9754,109.1742,108.9483,109.0748,12167.0
2021-06-16 11:30:00,120.77,121.1,120.7,120.94,10169.0,109.12,109.4182,109.0567,109.2736,10169.0
2021-06-16 12:00:00,120.92,121.0,120.77,120.85,7513.0,109.2555,109.3278,109.12,109.1923,7513.0
2021-06-16 12:30:00,120.76,120.76,120.48,120.61,16968.0,109.111,109.111,108.858,108.9754,16968.0
2021-06-16 13:00:00,120.64,120.69,119.91,120.01,42268.0,109.0025,109.0477,108.3429,108.4333,42268.0
2021-06-16 13:30:00,119.98,120.27,119.84,120.22,14520.0,108.4062,108.6682,108.2797,108.623,14520.0
2021-06-16 14:00:00,120.1,120.74,119.48,120.28,23577.0,108.5146,109.0929,107.9544,108.6773,23577.0
2021-06-16 14:30:00,120.25,120.56,120.04,120.49,17280.0,108.6501,108.9302,108.4604,108.867,17280.0
2021-06-16 15:00:00,120.5,121.13,120.43,120.86,21920.0,108.876,109.4453,108.8128,109.2013,21920.0
2021-06-16 15:30:00,120.87,120.87,120.22,120.28,46840.0,109.2103,109.2103,108.623,108.6773,46840.0
2021-06-17 09:30:00,120.58,120.58,118.74,118.86,15498.0,108.9483,108.9483,107.2858,107.3942,15498.0
2021-06-17 10:00:00,119.01,119.01,117.87,118.53,11101.0,107.5298,107.5298,106.4997,107.0961,11101.0
2021-06-17 10:30:00,118.45,118.59,118.1,118.1,7295.0,107.0238,107.1503,106.7075,106.7075,7295.0
2021-06-17 11:00:00,118.04,118.04,117.13,117.22,16491.0,106.6533,106.6533,105.8311,105.9124,16491.0
2021-06-17 11:30:00,117.26,117.43,116.44,116.48,13406.0,105.9486,106.1022,105.2077,105.2438,13406.0
2021-06-17 12:00:00,116.43,116.59,115.91,116.21,11177.0,105.1986,105.3432,104.7288,104.9999,11177.0
2021-06-17 12:30:00,116.11,116.76,116.11,116.76,6628.0,104.9095,105.4968,104.9095,105.4968,6628.0
2021-06-17 13:00:00,116.79,117.14,116.67,116.98,7795.0,105.5239,105.8402,105.4155,105.6956,7795.0
2021-06-17 13:30:00,116.96,117.04,116.8,117.0,13024.0,105.6775,105.7498,105.533,105.7137,13024.0
2021-06-17 14:00:00,116.96,117.16,116.77,116.81,8465.0,105.6775,105.8582,105.5058,105.542,8465.0
2021-06-17 14:30:00,116.76,116.76,116.33,116.43,8778.0,105.4968,105.4968,105.1083,105.1986,8778.0
2021-06-17 15:00:00,116.42,116.93,116.37,116.86,12084.0,105.1896,105.6504,105.1444,105.5872,12084.0
2021-06-17 15:30:00,116.92,117.21,116.67,116.74,38943.0,105.6414,105.9034,105.4155,105.4787,38943.0
2021-06-18 09:30:00,115.2,115.66,114.43,114.92,145613.0,104.0873,104.5029,103.3916,103.8343,145613.0
2021-06-18 10:00:00,115.14,115.14,113.88,113.88,23868.0,104.0331,104.0331,102.8946,102.8946,23868.0
2021-06-18 10:30:00,113.81,114.3,113.3,113.54,59902.0,102.8314,103.2741,102.3706,102.5874,59902.0
2021-06-18 11:00:00,113.53,114.54,113.18,114.23,30878.0,102.5784,103.491,102.2622,103.2109,30878.0
2021-06-18 11:30:00,114.28,114.68,114.27,114.27,7283.0,103.256,103.6175,103.247,103.247,7283.0
2021-06-18 12:00:00,114.26,114.42,114.03,114.23,11668.0,103.238,103.3825,103.0302,103.2109,11668.0
2021-06-18 12:30:00,114.22,114.27,113.73,113.83,8565.0,103.2018,103.247,102.7591,102.8495,8565.0
2021-06-18 13:00:00,113.94,114.08,113.87,114.03,7202.0,102.9488,103.0753,102.8856,103.0302,7202.0
2021-06-18 13:30:00,114.09,114.28,113.92,114.08,8808.0,103.0844,103.256,102.9308,103.0753,8808.0
2021-06-18 14:00:00,114.03,114.18,113.91,114.09,6021.0,103.0302,103.1657,102.9217,103.0844,6021.0
2021-06-18 14:30:00,114.12,114.18,113.1,113.29,20650.0,103.1115,103.1657,102.1899,102.3615,20650.0
2021-06-18 15:00:00,113.28,113.74,113.28,113.53,25140.0,102.3525,102.7681,102.3525,102.5784,25140.0
2021-06-18 15:30:00,113.56,114.53,113.36,113.82,208482.0,102.6055,103.4819,102.4248,102.8404,208482.0
2021-06-21 09:30:00,114.33,115.66,114.33,115.15,44112.0,103.3012,104.5029,103.3012,104.0421,44112.0
2021-06-21 10:00:00,115.22,116.11,115.18,116.01,25398.0,104.1054,104.9095,104.0692,104.8192,25398.0
2021-06-21 10:30:00,116.03,116.2,115.7,116.01,31556.0,104.8372,104.9908,104.5391,104.8192,31556.0
2021-06-21 11:00:00,116.03,116.19,115.42,116.08,18443.0,104.8372,104.9818,104.2861,104.8824,18443.0
2021-06-21 11:30:00,116.15,116.54,116.13,116.41,8857.0,104.9457,105.298,104.9276,105.1806,8857.0
2021-06-21 12:00:00,116.25,116.46,116.16,116.2,7189.0,105.036,105.2257,104.9547,104.9908,7189.0
2021-06-21 12:30:00,116.21,116.43,116.18,116.43,5933.0,104.9999,105.1986,104.9728,105.1986,5933.0
2021-06-21 13:00:00,116.49,116.64,116.39,116.42,7712.0,105.2529,105.3884,105.1625,105.1896,7712.0
2021-06-21 13:30:00,116.45,116.85,116.32,116.73,10060.0,105.2167,105.5781,105.0993,105.4697,10060.0
2021-06-21 14:00:00,116.79,116.86,116.66,116.66,6197.0,105.5239,105.5872,105.4065,105.4065,6197.0
2021-06-21 14:30:00,116.57,116.85,116.49,116.83,10299.0,105.3251,105.5781,105.2529,105.5601,10299.0
2021-06-21 15:00:00,116.86,117.02,116.78,116.9,6441.0,105.5872,105.7317,105.5149,105.6233,6441.0
2021-06-21 15:30:00,116.94,117.04,116.5,116.81,66837.0,105.6594,105.7498,105.2619,105.542,66837.0
2021-06-22 09:30:00,117.03,117.33,115.83,116.44,19008.0,105.7408,106.0118,104.6565,105.2077,19008.0
2021-06-22 10:00:00,116.42,116.94,116.34,116.62,9909.0,105.1896,105.6594,105.1173,105.3703,9909.0
2021-06-22 10:30:00,116.58,117.22,116.58,117.11,8289.0,105.3342,105.9124,105.3342,105.813,8289.0
2021-06-22 11:00:00,117.09,117.62,116.98,117.23,7069.0,105.795,106.2739,105.6956,105.9215,7069.0
2021-06-22 11:30:00,117.33,117.46,116.88,117.08,19913.0,106.0118,106.1293,105.6052,105.7859,19913.0
2021-06-22 12:00:00,117.22,117.34,117.08,117.2,7450.0,105.9124,106.0209,105.7859,105.8944,7450.0
2021-06-22 12:30:00,117.15,117.31,117.0,117.0,8853.0,105.8492,105.9938,105.7137,105.7137,8853.0
2021-06-22 13:00:00,117.1,117.39,117.09,117.39,4030.0,105.804,106.066,105.795,106.066,4030.0
2021-06-22 13:30:00,117.39,117.55,117.28,117.43,6570.0,106.066,106.2106,105.9666,106.1022,6570.0
2021-06-22 14:00:00,117.42,117.43,117.16,117.23,6334.0,106.0931,106.1022,105.8582,105.9215,6334.0
2021-06-22 14:30:00,117.19,117.49,117.19,117.44,4455.0,105.8853,106.1564,105.8853,106.1112,4455.0
2021-06-22 15:00:00,117.49,117.73,117.45,117.64,5736.0,106.1564,106.3732,106.1202,106.2919,5736.0
2021-06-22 15:30:00,117.68,117.72,117.26,117.31,25428.0,106.3281,106.3642,105.9486,105.9938,25428.0
2021-06-23 09:30:00,116.97,116.99,116.53,116.63,13252.0,105.6866,105.7046,105.289,105.3794,13252.0
2021-06-23 10:00:00,116.7,117.03,116.7,116.86,4598.0,105.4426,105.7408,105.4426,105.5872,4598.0
2021-06-23 10:30:00,116.84,116.98,116.62,116.98,4765.0,105.5691,105.6956,105.3703,105.6956,4765.0
2021-06-23 11:00:00,117.02,117.2,116.89,117.18,5613.0,105.7317,105.8944,105.6143,105.8763,5613.0
2021-06-23 11:30:00,117.18,117.18,116.9,116.9,4648.0,105.8763,105.8763,105.6233,105.6233,4648.0
2021-06-23 12:00:00,116.95,117.03,116.85,116.98,3080.0,105.6685,105.7408,105.5781,105.6956,3080.0
2021-06-23 12:30:00,117.0,117.13,116.85,117.0,7249.0,105.7137,105.8311,105.5781,105.7137,7249.0
2021-06-23 13:00:00,117.01,117.33,117.0,117.18,8605.0,105.7227,106.0118,105.7137,105.8763,8605.0
2021-06-23 13:30:00,117.15,117.31,117.15,117.3,5323.0,105.8492,105.9938,105.8492,105.9847,5323.0
2021-06-23 14:00:00,117.25,117.43,117.1,117.37,7051.0,105.9395,106.1022,105.804,106.048,7051.0
2021-06-23 14:30:00,117.31,117.31,117.05,117.19,8360.0,105.9938,105.9938,105.7588,105.8853,8360.0
2021-06-23 15:00:00,117.2,117.37,117.18,117.37,7077.0,105.8944,106.048,105.8763,106.048,7077.0
2021-06-23 15:30:00,117.38,117.39,116.81,116.85,28841.0,106.057,106.066,105.542,105.5781,28841.0
2021-06-24 09:30:00,117.48,117.81,116.86,117.2,26011.0,106.1474,106.4455,105.5872,105.8944,26011.0
2021-06-24 10:00:00,117.23,117.29,116.8,117.2,17700.0,105.9215,105.9757,105.533,105.8944,17700.0
2021-06-24 10:30:00,117.2,117.2,116.85,116.98,10342.0,105.8944,105.8944,105.5781,105.6956,10342.0
2021-06-24 11:00:00,116.98,117.35,116.97,117.13,9129.0,105.6956,106.0299,105.6866,105.8311,9129.0
2021-06-24 11:30:00,117.12,117.4,117.12,117.24,3935.0,105.8221,106.0751,105.8221,105.9305,3935.0
2021-06-24 12:00:00,117.23,117.35,117.07,117.28,11736.0,105.9215,106.0299,105.7769,105.9666,11736.0
2021-06-24 12:30:00,117.18,117.74,117.17,117.69,8172.0,105.8763,106.3823,105.8673,106.3371,8172.0
2021-06-24 13:00:00,117.73,117.88,117.56,117.56,7284.0,106.3732,106.5088,106.2196,106.2196,7284.0
2021-06-24 13:30:00,117.56,117.78,117.56,117.72,7678.0,106.2196,106.4184,106.2196,106.3642,7678.0
2021-06-24 14:00:00,117.79,117.95,117.77,117.91,7510.0,106.4275,106.572,106.4094,106.5359,7510.0
2021-06-24 14:30:00,117.88,117.91,117.63,117.66,5867.0,106.5088,106.5359,106.2829,106.31,5867.0
2021-06-24 15:00:00,117.69,117.99,117.69,117.94,13168.0,106.3371,106.6082,106.3371,106.563,13168.0
2021-06-24 15:30:00,117.93,118.02,117.7,117.7,45652.0,106.5539,106.6353,106.3461,106.3461,45652.0
2021-06-25 09:30:00,117.95,118.32,117.19,118.1,10578.0,106.572,106.9063,105.8853,106.7075,10578.0
2021-06-25 10:00:00,118.04,118.54,117.89,118.25,11208.0,106.6533,107.1051,106.5178,106.8431,11208.0
2021-06-25 10:30:00,118.14,118.2,117.9,118.12,5800.0,106.7437,106.7979,106.5268,106.7256,5800.0
2021-06-25 11:00:00,118.24,118.48,118.24,118.39,5853.0,106.834,107.0509,106.834,106.9696,5853.0
2021-06-25 11:30:00,118.28,118.49,118.2,118.49,5209.0,106.8702,107.0599,106.7979,107.0599,5209.0
2021-06-25 12:00:00,118.53,118.58,118.24,118.36,9550.0,107.0961,107.1412,106.834,106.9425,9550.0
2021-06-25 12:30:00,118.41,118.54,118.36,118.47,5600.0,106.9876,107.1051,106.9425,107.0419,5600.0
2021-06-25 13:00:00,118.48,118.51,118.32,118.38,5395.0,107.0509,107.078,106.9063,106.9605,5395.0
2021-06-25 13:30:00,118.38,118.57,118.37,118.47,5187.0,106.9605,107.1322,106.9515,107.0419,5187.0
2021-06-25 14:00:00,118.42,118.42,118.23,118.31,5305.0,106.9967,106.9967,106.825,106.8973,5305.0
2021-06-25 14:30:00,118.37,118.42,118.22,118.22,7909.0,106.9515,106.9967,106.816,106.816,7909.0
2021-06-25 15:00:00,118.25,118.7,118.22,118.55,13704.0,106.8431,107.2497,106.816,107.1141,13704.0
2021-06-25 15:30:00,118.53,119.5,118.51,119.1,144935.0,107.0961,107.9725,107.078,107.6111,144935.0
2021-06-28 09:30:00,118.93,118.93,117.36,118.19,31116.0,107.4575,107.4575,106.0389,106.7889,31116.0
2021-06-28 10:00:00,118.02,118.02,117.45,117.47,5521.0,106.6353,106.6353,106.1202,106.1383,5521.0
2021-06-28 10:30:00,117.48,117.48,116.67,116.77,29601.0,106.1474,106.1474,105.4155,105.5058,29601.0
2021-06-28 11:00:00,116.81,117.1,116.16,116.16,13666.0,105.542,105.804,104.9547,104.9547,13666.0
2021-06-28 11:30:00,116.21,117.07,116.03,117.06,19270.0,104.9999,105.7769,104.8372,105.7679,19270.0
2021-06-28 12:00:00,117.02,117.2,116.73,116.76,12309.0,105.7317,105.8944,105.4697,105.4968,12309.0
2021-06-28 12:30:00,116.77,117.21,116.65,117.07,12404.0,105.5058,105.9034,105.3974,105.7769,12404.0
2021-06-28 13:00:00,116.99,117.14,116.87,117.0,5958.0,105.7046,105.8402,105.5962,105.7137,5958.0
2021-06-28 13:30:00,117.0,117.07,116.78,116.85,22733.0,105.7137,105.7769,105.5149,105.5781,22733.0
2021-06-28 14:00:00,116.85,117.36,116.83,117.36,20720.0,105.5781,106.0389,105.5601,106.0389,20720.0
2021-06-28 14:30:00,117.36,117.45,116.99,117.06,17679.0,106.0389,106.1202,105.7046,105.7679,17679.0
2021-06-28 15:00:00,117.12,117.15,116.81,117.05,14331.0,105.8221,105.8492,105.542,105.7588,14331.0
2021-06-28 15:30:00,117.04,117.65,116.96,117.31,76677.0,105.7498,106.301,105.6775,105.9938,76677.0
2021-06-29 09:30:00,117.34,118.28,117.02,117.4,36468.0,106.0209,106.8702,105.7317,106.0751,36468.0
2021-06-29 10:00:00,117.53,118.01,117.18,118.01,41047.0,106.1925,106.6262,105.8763,106.6262,41047.0
2021-06-29 10:30:00,117.98,118.0,117.27,117.29,25709.0,106.5991,106.6172,105.9576,105.9757,25709.0
2021-06-29 11:00:00,117.32,117.68,117.26,117.42,29223.0,106.0028,106.3281,105.9486,106.0931,29223.0
2021-06-29 11:30:00,117.42,117.6,117.24,117.34,21113.0,106.0931,106.2558,105.9305,106.0209,21113.0
2021-06-29 12:00:00,117.37,117.4,116.82,116.93,29430.0,106.048,106.0751,105.551,105.6504,29430.0
2021-06-29 12:30:00,116.95,117.07,116.66,116.7,16554.0,105.6685,105.7769,105.4065,105.4426,16554.0
2021-06-29 13:00:00,116.69,117.06,116.65,116.91,23027.0,105.4336,105.7679,105.3974,105.6323,23027.0
2021-06-29 13:30:00,116.88,116.98,116.71,116.73,25834.0,105.6052,105.6956,105.4516,105.4697,25834.0
2021-06-29 14:00:00,116.73,116.78,116.44,116.44,20426.0,105.4697,105.5149,105.2077,105.2077,20426.0
2021-06-29 14:30:00,116.45,116.48,116.15,116.42,27518.0,105.2167,105.2438,104.9457,105.1896,27518.0
2021-06-29 15:00:00,116.47,116.62,116.4,116.55,17188.0,105.2348,105.3703,105.1715,105.3071,17188.0
2021-06-29 15:30:00,116.52,116.52,116.23,116.34,91574.0,105.28,105.28,105.0179,105.1173,91574.0
2021-06-30 09:30:00,116.26,116.81,115.75,116.21,16504.0,105.045,105.542,104.5842,104.9999,16504.0
2021-06-30 10:00:00,116.08,116.52,115.76,115.83,11780.0,104.8824,105.28,104.5933,104.6565,11780.0
2021-06-30 10:30:00,115.79,116.43,115.79,116.08,10076.0,104.6204,105.1986,104.6204,104.8824,10076.0
2021-06-30 11:00:00,116.02,116.27,115.74,116.12,5825.0,104.8282,105.0541,104.5752,104.9185,5825.0
2021-06-30 11:30:00,116.14,116.3,116.01,116.21,5954.0,104.9366,105.0812,104.8192,104.9999,5954.0
2021-06-30 12:00:00,116.22,116.36,116.02,116.22,8394.0,105.0089,105.1354,104.8282,105.0089,8394.0
2021-06-30 12:30:00,116.18,116.44,116.06,116.06,12282.0,104.9728,105.2077,104.8643,104.8643,12282.0
2021-06-30 13:00:00,116.08,116.08,115.44,115.48,9432.0,104.8824,104.8824,104.3041,104.3403,9432.0
2021-06-30 13:30:00,115.53,115.57,115.22,115.35,11970.0,104.3855,104.4216,104.1054,104.2228,11970.0
2021-06-30 14:00:00,115.36,115.83,115.35,115.75,8661.0,104.2319,104.6565,104.2228,104.5842,8661.0
2021-06-30 14:30:00,115.72,116.0,115.64,115.95,23763.0,104.5571,104.8101,104.4849,104.7649,23763.0
2021-06-30 15:00:00,115.93,116.2,115.8,116.13,20162.0,104.7469,104.9908,104.6294,104.9276,20162.0
2021-06-30 15:30:00,116.1,117.32,116.01,116.57,130796.0,104.9005,106.0028,104.8192,105.3251,130796.0
2021-07-01 09:30:00,117.06,117.33,116.26,117.08,14967.0,105.7679,106.0118,105.045,105.7859,14967.0
2021-07-01 10:00:00,116.96,117.98,116.96,117.28,15533.0,105.6775,106.5991,105.6775,105.9666,15533.0
2021-07-01 10:30:00,117.29,117.57,116.99,117.27,16304.0,105.9757,106.2287,105.7046,105.9576,16304.0
2021-07-01 11:00:00,117.28,117.8,117.22,117.8,7168.0,105.9666,106.4365,105.9124,106.4365,7168.0
2021-07-01 11:30:00,117.82,117.82,117.34,117.4,7114.0,106.4546,106.4546,106.0209,106.0751,7114.0
2021-07-01 12:00:00,117.44,117.88,117.42,117.79,4807.0,106.1112,106.5088,106.0931,106.4275,4807.0
2021-07-01 12:30:00,117.83,118.02,117.79,117.87,14686.0,106.4636,106.6353,106.4275,106.4997,14686.0
2021-07-01 13:00:00,117.89,118.11,117.82,118.06,5003.0,106.5178,106.7166,106.4546,106.6714,5003.0
2021-07-01 13:30:00,118.11,118.17,117.97,118.06,14280.0,106.7166,106.7708,106.5901,106.6714,14280.0
2021-07-01 14:00:00,118.1,118.11,117.86,117.96,10023.0,106.7075,106.7166,106.4907,106.5811,10023.0
2021-07-01 14:30:00,117.99,118.2,117.99,118.16,9087.0,106.6082,106.7979,106.6082,106.7618,9087.0
2021-07-01 15:00:00,118.2,118.22,118.0,118.06,10203.0,106.7979,106.816,106.6172,106.6714,10203.0
2021-07-01 15:30:00,118.08,118.09,117.76,117.86,41801.0,106.6895,106.6985,106.4003,106.4907,41801.0
2021-07-02 09:30:00,117.79,117.84,116.98,117.1,15821.0,106.4275,106.4726,105.6956,105.804,15821.0
2021-07-02 10:00:00,117.04,117.24,116.89,117.19,5347.0,105.7498,105.9305,105.6143,105.8853,5347.0
2021-07-02 10:30:00,117.22,117.38,117.07,117.19,7659.0,105.9124,106.057,105.7769,105.8853,7659.0
2021-07-02 11:00:00,117.23,117.46,116.95,117.46,5351.0,105.9215,106.1293,105.6685,106.1293,5351.0
2021-07-02 11:30:00,117.34,117.36,116.96,117.11,6361.0,106.0209,106.0389,105.6775,105.813,6361.0
2021-07-02 12:00:00,117.13,117.3,117.08,117.22,3600.0,105.8311,105.9847,105.7859,105.9124,3600.0
2021-07-02 12:30:00,117.14,117.79,117.14,117.53,6781.0,105.8402,106.4275,105.8402,106.1925,6781.0
2021-07-02 13:00:00,117.48,117.74,117.48,117.71,6446.0,106.1474,106.3823,106.1474,106.3552,6446.0
2021-07-02 13:30:00,117.68,117.71,117.59,117.67,7686.0,106.3281,106.3552,106.2467,106.319,7686.0
2021-07-02 14:00:00,117.65,117.88,117.65,117.81,3947.0,106.301,106.5088,106.301,106.4455,3947.0
2021-07-02 14:30:00,117.76,117.89,117.72,117.82,9276.0,106.4003,106.5178,106.3642,106.4546,9276.0
2021-07-02 15:00:00,117.79,117.89,117.7,117.73,5335.0,106.4275,106.5178,106.3461,106.3732,5335.0
2021-07-02 15:30:00,117.73,117.97,117.63,117.84,23123.0,106.3732,106.5901,106.2829,106.4726,23123.0
2021-07-06 09:30:00,115.42,117.83,115.42,115.77,16874.0,104.2861,106.4636,104.2861,104.6023,16874.0
2021-07-06 10:00:00,115.78,115.78,114.52,114.92,18090.0,104.6113,104.6113,103.4729,103.8343,18090.0
2021-07-06 10:30:00,114.87,115.1,114.32,114.57,22920.0,103.7891,103.9969,103.2922,103.5181,22920.0
2021-07-06 11:00:00,114.5,114.88,114.43,114.85,12221.0,103.4548,103.7982,103.3916,103.7711,12221.0
2021-07-06 11:30:00,114.99,115.68,114.94,115.68,12946.0,103.8976,104.521,103.8524,104.521,12946.0
2021-07-06 12:00:00,115.63,116.09,115.55,115.89,10327.0,104.4758,104.8914,104.4035,104.7107,10327.0
2021-07-06 12:30:00,115.89,115.89,115.57,115.61,114900.0,104.7107,104.7107,104.4216,104.4577,114900.0
2021-07-06 13:00:00,115.69,116.22,115.65,116.13,4740.0,104.53,105.0089,104.4939,104.9276,4740.0
2021-07-06 13:30:00,116.1,116.29,115.95,116.14,10097.0,104.9005,105.0721,104.7649,104.9366,10097.0
2021-07-06 14:00:00,116.12,116.56,116.11,116.56,5749.0,104.9185,105.3161,104.9095,105.3161,5749.0
2021-07-06 14:30:00,116.54,116.54,116.34,116.39,10527.0,105.298,105.298,105.1173,105.1625,10527.0
2021-07-06 15:00:00,116.36,116.42,116.13,116.32,10371.0,105.1354,105.1896,104.9276,105.0993,10371.0
2021-07-06 15:30:00,116.39,116.73,116.26,116.33,44131.0,105.1625,105.4697,105.045,105.1083,44131.0
2021-07-07 09:30:00,115.66,116.38,115.66,116.1,13092.0,104.5029,105.1535,104.5029,104.9005,13092.0
2021-07-07 10:00:00,116.18,116.25,115.81,115.82,28083.0,104.9728,105.036,104.6385,104.6475,28083.0
2021-07-07 10:30:00,115.8,116.32,115.66,116.09,19070.0,104.6294,105.0993,104.5029,104.8914,19070.0
2021-07-07 11:00:00,116.1,117.1,116.1,117.01,15059.0,104.9005,105.804,104.9005,105.7227,15059.0
2021-07-07 11:30:00,116.94,117.29,116.46,116.48,10850.0,105.6594,105.9757,105.2257,105.2438,10850.0
2021-07-07 12:00:00,116.51,117.03,116.45,116.84,7061.0,105.2709,105.7408,105.2167,105.5691,7061.0
2021-07-07 12:30:00,116.88,117.01,116.66,116.83,9795.0,105.6052,105.7227,105.4065,105.5601,9795.0
2021-07-07 13:00:00,116.84,117.04,116.58,116.58,8554.0,105.5691,105.7498,105.3342,105.3342,8554.0
2021-07-07 13:30:00,116.57,116.99,116.56,116.79,12809.0,105.3251,105.7046,105.3161,105.5239,12809.0
2021-07-07 14:00:00,116.81,117.06,116.75,116.86,6856.0,105.542,105.7679,105.4878,105.5872,6856.0
2021-07-07 14:30:00,116.84,117.13,116.7,117.07,8845.0,105.5691,105.8311,105.4426,105.7769,8845.0
2021-07-07 15:00:00,117.07,117.34,116.9,117.34,10957.0,105.7769,106.0209,105.6233,106.0209,10957.0
2021-07-07 15:30:00,117.26,117.3,117.05,117.11,44720.0,105.9486,105.9847,105.7588,105.813,44720.0
2021-07-08 09:30:00,115.68,116.12,114.51,115.29,27135.0,104.521,104.9185,103.4639,104.1686,27135.0
2021-07-08 10:00:00,115.26,115.28,113.87,113.9,36267.0,104.1415,104.1596,102.8856,102.9127,36267.0
2021-07-08 10:30:00,113.89,114.48,113.65,114.34,29822.0,102.9037,103.4367,102.6868,103.3103,29822.0
2021-07-08 11:00:00,114.35,114.77,114.27,114.77,11090.0,103.3193,103.6988,103.247,103.6988,11090.0
2021-07-08 11:30:00,114.72,115.16,114.61,115.15,16412.0,103.6536,104.0512,103.5542,104.0421,16412.0
2021-07-08 12:00:00,115.15,115.41,115.07,115.13,21645.0,104.0421,104.277,103.9698,104.024,21645.0
2021-07-08 12:30:00,115.14,115.14,114.63,114.63,11601.0,104.0331,104.0331,103.5723,103.5723,11601.0
2021-07-08 13:00:00,114.59,114.59,113.7,113.91,16843.0,103.5361,103.5361,102.732,102.9217,16843.0
2021-07-08 13:30:00,113.97,114.03,113.46,113.62,20591.0,102.9759,103.0302,102.5151,102.6597,20591.0
2021-07-08 14:00:00,113.64,113.85,113.39,113.52,13362.0,102.6778,102.8675,102.4519,102.5694,13362.0
2021-07-08 14:30:00,113.53,113.86,113.32,113.8,16198.0,102.5784,102.8766,102.3886,102.8223,16198.0
2021-07-08 15:00:00,113.86,113.95,113.54,113.82,20300.0,102.8766,102.9579,102.5874,102.8404,20300.0
2021-07-08 15:30:00,113.83,113.92,113.33,113.83,78222.0,102.8495,102.9308,102.3977,102.8495,78222.0
2021-07-09 09:30:00,116.26,117.62,115.48,117.22,45605.0,105.045,106.2739,104.3403,105.9124,45605.0
2021-07-09 10:00:00,117.29,118.16,117.29,117.97,17937.0,105.9757,106.7618,105.9757,106.5901,17937.0
2021-07-09 10:30:00,118.04,118.15,116.82,116.86,41185.0,106.6533,106.7527,105.551,105.5872,41185.0
2021-07-09 11:00:00,116.86,117.71,116.63,117.4,36048.0,105.5872,106.3552,105.3794,106.0751,36048.0
2021-07-09 11:30:00,117.42,117.88,117.2,117.22,17613.0,106.0931,106.5088,105.8944,105.9124,17613.0
2021-07-09 12:00:00,117.26,117.45,117.02,117.03,16392.0,105.9486,106.1202,105.7317,105.7408,16392.0
2021-07-09 12:30:00,117.08,117.23,117.01,117.11,18249.0,105.7859,105.9215,105.7227,105.813,18249.0
2021-07-09 13:00:00,117.15,117.6,117.15,117.56,12594.0,105.8492,106.2558,105.8492,106.2196,12594.0
2021-07-09 13:30:00,117.59,117.82,117.33,117.5,17610.0,106.2467,106.4546,106.0118,106.1654,17610.0
2021-07-09 14:00:00,117.48,117.98,117.48,117.81,12069.0,106.1474,106.5991,106.1474,106.4455,12069.0
2021-07-09 14:30:00,117.82,118.23,117.6,118.21,22149.0,106.4546,106.825,106.2558,106.8069,22149.0
2021-07-09 15:00:00,118.27,118.59,118.22,118.53,22562.0,106.8611,107.1503,106.816,107.0961,22562.0
2021-07-09 15:30:00,118.52,118.99,118.39,118.87,119205.0,107.087,107.5117,106.9696,107.4033,119205.0
2021-07-12 09:30:00,117.76,119.33,117.4,119.28,45366.0,106.4003,107.8189,106.0751,107.7737,45366.0
2021-07-12 10:00:00,119.34,120.1,119.34,119.86,26996.0,107.8279,108.5146,107.8279,108.2978,26996.0
2021-07-12 10:30:00,119.89,120.21,119.63,119.68,28279.0,108.3249,108.614,108.09,108.1351,28279.0
2021-07-12 11:00:00,119.73,119.9,119.41,119.78,12489.0,108.1803,108.3339,107.8912,108.2255,12489.0
2021-07-12 11:30:00,119.78,120.17,119.68,120.17,12790.0,108.2255,108.5779,108.1351,108.5779,12790.0
2021-07-12 12:00:00,120.19,120.26,119.93,120.12,22338.0,108.5959,108.6592,108.361,108.5327,22338.0
2021-07-12 12:30:00,120.03,120.23,119.95,120.23,15593.0,108.4514,108.6321,108.3791,108.6321,15593.0
2021-07-12 13:00:00,120.23,120.38,119.92,120.06,20495.0,108.6321,108.7676,108.352,108.4785,20495.0
2021-07-12 13:30:00,120.06,120.15,119.76,119.79,23916.0,108.4785,108.5598,108.2074,108.2345,23916.0
2021-07-12 14:00:00,119.76,119.9,119.52,119.76,10184.0,108.2074,108.3339,107.9906,108.2074,10184.0
2021-07-12 14:30:00,119.82,119.9,119.69,119.71,19566.0,108.2616,108.3339,108.1442,108.1622,19566.0
2021-07-12 15:00:00,119.68,119.79,119.44,119.44,24289.0,108.1351,108.2345,107.9183,107.9183,24289.0
2021-07-12 15:30:00,119.47,119.96,119.46,119.81,54947.0,107.9454,108.3881,107.9364,108.2526,54947.0
2021-07-13 09:30:00,119.81,119.81,118.92,119.16,57450.0,108.2526,108.2526,107.4484,107.6653,57450.0
2021-07-13 10:00:00,118.78,119.25,118.78,118.98,36410.0,107.322,107.7466,107.322,107.5027,36410.0
2021-07-13 10:30:00,119.03,119.36,119.0,119.17,11296.0,107.5478,107.846,107.5207,107.6743,11296.0
2021-07-13 11:00:00,119.15,119.3,118.98,119.26,10847.0,107.6563,107.7918,107.5027,107.7556,10847.0
2021-07-13 11:30:00,119.12,119.41,119.0,119.13,10603.0,107.6292,107.8912,107.5207,107.6382,10603.0
2021-07-13 12:00:00,119.13,119.29,119.05,119.09,4614.0,107.6382,107.7828,107.5659,107.602,4614.0
2021-07-13 12:30:00,119.17,119.24,118.93,118.99,6301.0,107.6743,107.7376,107.4575,107.5117,6301.0
2021-07-13 13:00:00,118.94,119.05,118.77,119.0,6048.0,107.4665,107.5659,107.3129,107.5207,6048.0
2021-07-13 13:30:00,119.05,119.45,119.05,119.4,7503.0,107.5659,107.9273,107.5659,107.8821,7503.0
2021-07-13 14:00:00,119.38,119.48,119.11,119.11,11158.0,107.8641,107.9544,107.6201,107.6201,11158.0
2021-07-13 14:30:00,119.1,119.13,118.82,119.09,19682.0,107.6111,107.6382,107.3581,107.602,19682.0
2021-07-13 15:00:00,119.09,119.2,118.77,118.79,14260.0,107.602,107.7014,107.3129,107.331,14260.0
2021-07-13 15:30:00,118.84,119.06,118.62,118.76,47380.0,107.3762,107.5749,107.1774,107.3039,47380.0
2021-07-14 09:30:00,119.72,120.16,118.51,118.61,29571.0,108.1713,108.5688,107.078,107.1684,29571.0
2021-07-14 10:00:00,118.61,118.71,117.84,117.93,11010.0,107.1684,107.2587,106.4726,106.5539,11010.0
2021-07-14 10:30:00,117.97,118.33,117.92,118.2,9022.0,106.5901,106.9154,106.5449,106.7979,9022.0
2021-07-14 11:00:00,118.14,118.14,117.54,117.6,16670.0,106.7437,106.7437,106.2016,106.2558,16670.0
2021-07-14 11:30:00,117.63,117.8,117.19,117.46,21571.0,106.2829,106.4365,105.8853,106.1293,21571.0
2021-07-14 12:00:00,117.57,117.95,117.56,117.72,9741.0,106.2287,106.572,106.2196,106.3642,9741.0
2021-07-14 12:30:00,117.73,117.92,117.51,117.66,20836.0,106.3732,106.5449,106.1745,106.31,20836.0
2021-07-14 13:00:00,117.6,117.63,117.28,117.54,6943.0,106.2558,106.2829,105.9666,106.2016,6943.0
2021-07-14 13:30:00,117.69,118.05,117.64,118.05,7301.0,106.3371,106.6624,106.2919,106.6624,7301.0
2021-07-14 14:00:00,118.02,118.08,117.82,117.82,5638.0,106.6353,106.6895,106.4546,106.4546,5638.0
2021-07-14 14:30:00,117.88,117.98,117.78,117.86,7317.0,106.5088,106.5991,106.4184,106.4907,7317.0
2021-07-14 15:00:00,117.85,118.12,117.84,118.02,9020.0,106.4817,106.7256,106.4726,106.6353,9020.0
2021-07-14 15:30:00,117.96,118.07,117.76,118.06,47371.0,106.5811,106.6804,106.4003,106.6714,47371.0
2021-07-15 09:30:00,117.05,117.92,116.58,117.64,20208.0,105.7588,106.5449,105.3342,106.2919,20208.0
2021-07-15 10:00:00,117.7,118.31,117.64,118.19,8290.0,106.3461,106.8973,106.2919,106.7889,8290.0
2021-07-15 10:30:00,118.16,118.67,118.11,118.54,11536.0,106.7618,107.2226,106.7166,107.1051,11536.0
2021-07-15 11:00:00,118.56,118.56,118.05,118.17,12322.0,107.1232,107.1232,106.6624,106.7708,12322.0
2021-07-15 11:30:00,118.22,118.95,118.21,118.75,8611.0,106.816,107.4756,106.8069,107.2948,8611.0
2021-07-15 12:00:00,118.72,118.85,118.51,118.54,8211.0,107.2677,107.3852,107.078,107.1051,8211.0
2021-07-15 12:30:00,118.49,118.6,118.25,118.25,7367.0,107.0599,107.1593,106.8431,106.8431,7367.0
2021-07-15 13:00:00,118.22,118.31,117.85,117.93,4924.0,106.816,106.8973,106.4817,106.5539,4924.0
2021-07-15 13:30:00,117.9,117.99,117.46,117.61,26070.0,106.5268,106.6082,106.1293,106.2648,26070.0
2021-07-15 14:00:00,117.61,118.2,117.61,118.2,9374.0,106.2648,106.7979,106.2648,106.7979,9374.0
2021-07-15 14:30:00,118.2,118.26,117.94,118.08,11189.0,106.7979,106.8521,106.563,106.6895,11189.0
2021-07-15 15:00:00,118.08,118.2,117.84,118.1,16985.0,106.6895,106.7979,106.4726,106.7075,16985.0
2021-07-15 15:30:00,118.11,118.6,118.0,118.49,65570.0,106.7166,107.1593,106.6172,107.0599,65570.0
2021-07-16 09:30:00,118.84,119.14,118.27,118.75,28291.0,107.3762,107.6472,106.8611,107.2948,28291.0
2021-07-16 10:00:00,118.85,118.92,118.12,118.22,12063.0,107.3852,107.4484,106.7256,106.816,12063.0
2021-07-16 10:30:00,118.19,118.57,117.97,118.47,10079.0,106.7889,107.1322,106.5901,107.0419,10079.0
2021-07-16 11:00:00,118.52,118.74,118.46,118.57,7200.0,107.087,107.2858,107.0328,107.1322,7200.0
2021-07-16 11:30:00,118.63,119.09,118.6,119.05,9486.0,107.1864,107.602,107.1593,107.5659,9486.0
2021-07-16 12:00:00,119.08,119.25,118.97,119.06,6725.0,107.593,107.7466,107.4936,107.5749,6725.0
2021-07-16 12:30:00,118.97,119.16,118.87,119.16,6017.0,107.4936,107.6653,107.4033,107.6653,6017.0
2021-07-16 13:00:00,119.14,119.16,118.93,118.97,10011.0,107.6472,107.6653,107.4575,107.4936,10011.0
2021-07-16 13:30:00,118.89,118.89,118.54,118.75,13917.0,107.4213,107.4213,107.1051,107.2948,13917.0
2021-07-16 14:00:00,118.7,118.7,118.4,118.43,9252.0,107.2497,107.2497,106.9786,107.0057,9252.0
2021-07-16 14:30:00,118.47,118.49,118.23,118.31,9064.0,107.0419,107.0599,106.825,106.8973,9064.0
2021-07-16 15:00:00,118.31,118.4,118.07,118.36,8696.0,106.8973,106.9786,106.6804,106.9425,8696.0
2021-07-16 15:30:00,118.31,118.61,118.16,118.53,50171.0,106.8973,107.1684,106.7618,107.0961,50171.0
2021-07-19 09:30:00,116.92,116.92,115.24,115.81,15912.0,105.6414,105.6414,104.1234,104.6385,15912.0
2021-07-19 10:00:00,115.58,115.58,114.49,115.01,13360.0,104.4306,104.4306,103.4458,103.9156,13360.0
2021-07-19 10:30:00,114.96,115.42,114.65,114.65,4887.0,103.8704,104.2861,103.5904,103.5904,4887.0
2021-07-19 11:00:00,114.62,115.03,114.45,114.87,9041.0,103.5632,103.9337,103.4096,103.7891,9041.0
2021-07-19 11:30:00,114.54,114.89,114.46,114.84,6478.0,103.491,103.8072,103.4187,103.762,6478.0
2021-07-19 12:00:00,114.7,114.7,113.97,114.03,12617.0,103.6355,103.6355,102.9759,103.0302,12617.0
2021-07-19 12:30:00,113.93,113.96,113.49,113.93,15919.0,102.9398,102.9669,102.5422,102.9398,15919.0
2021-07-19 13:00:00,114.02,114.45,113.89,113.92,16490.0,103.0211,103.4096,102.9037,102.9308,16490.0
2021-07-19 13:30:00,113.85,113.85,113.49,113.62,10663.0,102.8675,102.8675,102.5422,102.6597,10663.0
2021-07-19 14:00:00,113.71,114.08,113.63,113.91,10614.0,102.741,103.0753,102.6687,102.9217,10614.0
2021-07-19 14:30:00,113.89,113.89,113.33,113.37,14655.0,102.9037,102.9037,102.3977,102.4338,14655.0
2021-07-19 15:00:00,113.34,113.83,113.34,113.65,10162.0,102.4067,102.8495,102.4067,102.6868,10162.0
2021-07-19 15:30:00,113.68,114.24,113.68,114.14,57651.0,102.7139,103.2199,102.7139,103.1295,57651.0
2021-07-20 09:30:00,114.52,116.75,114.52,116.55,16264.0,103.4729,105.4878,103.4729,105.3071,16264.0
2021-07-20 10:00:00,116.57,117.12,116.51,117.02,23488.0,105.3251,105.8221,105.2709,105.7317,23488.0
2021-07-20 10:30:00,116.89,117.71,116.72,117.71,11229.0,105.6143,106.3552,105.4607,106.3552,11229.0
2021-07-20 11:00:00,117.75,117.93,117.42,117.42,10827.0,106.3913,106.5539,106.0931,106.0931,10827.0
2021-07-20 11:30:00,117.44,117.87,117.31,117.71,8132.0,106.1112,106.4997,105.9938,106.3552,8132.0
2021-07-20 12:00:00,117.71,117.76,117.32,117.7,11780.0,106.3552,106.4003,106.0028,106.3461,11780.0
2021-07-20 12:30:00,117.73,118.13,117.65,117.91,9722.0,106.3732,106.7347,106.301,106.5359,9722.0
2021-07-20 13:00:00,117.92,118.0,117.5,117.5,5419.0,106.5449,106.6172,106.1654,106.1654,5419.0
2021-07-20 13:30:00,117.57,117.63,117.31,117.48,7660.0,106.2287,106.2829,105.9938,106.1474,7660.0
2021-07-20 14:00:00,117.56,117.67,116.98,117.05,21533.0,106.2196,106.319,105.6956,105.7588,21533.0
2021-07-20 14:30:00,117.02,117.29,116.72,116.84,21775.0,105.7317,105.9757,105.4607,105.5691,21775.0
2021-07-20 15:00:00,116.77,117.43,116.77,116.98,23591.0,105.5058,106.1022,105.5058,105.6956,23591.0
2021-07-20 15:30:00,117.03,117.43,116.97,117.13,49730.0,105.7408,106.1022,105.6866,105.8311,49730.0
2021-07-21 09:30:00,118.36,119.22,117.63,118.76,18324.0,106.9425,107.7195,106.2829,107.3039,18324.0
2021-07-21 10:00:00,118.76,119.22,118.38,118.39,22455.0,107.3039,107.7195,106.9605,106.9696,22455.0
2021-07-21 10:30:00,118.18,118.27,117.79,117.79,5492.0,106.7798,106.8611,106.4275,106.4275,5492.0
2021-07-21 11:00:00,117.84,118.03,117.66,117.87,5852.0,106.4726,106.6443,106.31,106.4997,5852.0
2021-07-21 11:30:00,117.77,118.43,117.77,117.95,5680.0,106.4094,107.0057,106.4094,106.572,5680.0
2021-07-21 12:00:00,118.0,118.09,117.89,117.9,7498.0,106.6172,106.6985,106.5178,106.5268,7498.0
2021-07-21 12:30:00,117.86,118.14,117.79,118.07,7852.0,106.4907,106.7437,106.4275,106.6804,7852.0
2021-07-21 13:00:00,118.08,118.35,117.97,118.05,5642.0,106.6895,106.9334,106.5901,106.6624,5642.0
2021-07-21 13:30:00,118.03,118.2,117.9,118.05,7468.0,106.6443,106.7979,106.5268,106.6624,7468.0
2021-07-21 14:00:00,118.05,118.05,117.67,117.88,5625.0,106.6624,106.6624,106.319,106.5088,5625.0
2021-07-21 14:30:00,117.93,118.02,117.73,117.91,7508.0,106.5539,106.6353,106.3732,106.5359,7508.0
2021-07-21 15:00:00,117.82,117.9,117.68,117.68,8873.0,106.4546,106.5268,106.3281,106.3281,8873.0
2021-07-21 15:30:00,117.66,117.82,117.49,117.65,40093.0,106.31,106.4546,106.1564,106.301,40093.0
2021-07-22 09:30:00,117.11,117.11,116.12,116.43,14103.0,105.813,105.813,104.9185,105.1986,14103.0
2021-07-22 10:00:00,116.52,116.7,116.11,116.11,5882.0,105.28,105.4426,104.9095,104.9095,5882.0
2021-07-22 10:30:00,116.15,116.48,116.01,116.14,6102.0,104.9457,105.2438,104.8192,104.9366,6102.0
2021-07-22 11:00:00,116.05,116.05,115.54,115.54,8533.0,104.8553,104.8553,104.3945,104.3945,8533.0
2021-07-22 11:30:00,115.59,115.67,115.0,115.09,15774.0,104.4397,104.512,103.9066,103.9879,15774.0
2021-07-22 12:00:00,115.04,115.34,114.97,115.29,7625.0,103.9427,104.2138,103.8795,104.1686,7625.0
2021-07-22 12:30:00,115.25,115.43,115.19,115.37,7843.0,104.1325,104.2951,104.0783,104.2409,7843.0
2021-07-22 13:00:00,115.45,115.51,115.2,115.2,6243.0,104.3132,104.3674,104.0873,104.0873,6243.0
2021-07-22 13:30:00,115.19,115.41,115.15,115.41,8964.0,104.0783,104.277,104.0421,104.277,8964.0
2021-07-22 14:00:00,115.41,115.49,115.35,115.47,4072.0,104.277,104.3493,104.2228,104.3312,4072.0
2021-07-22 14:30:00,115.48,115.52,115.36,115.52,4848.0,104.3403,104.3764,104.2319,104.3764,4848.0
2021-07-22 15:00:00,115.46,115.48,115.28,115.34,8226.0,104.3222,104.3403,104.1596,104.2138,8226.0
2021-07-22 15:30:00,115.28,115.38,114.88,114.99,79198.0,104.1596,104.2499,103.7982,103.8976,79198.0
2021-07-23 09:30:00,115.68,116.34,115.02,115.26,29958.0,104.521,105.1173,103.9247,104.1415,29958.0
2021-07-23 10:00:00,115.31,115.67,115.13,115.61,14502.0,104.1867,104.512,104.024,104.4577,14502.0
2021-07-23 10:30:00,115.45,115.79,115.43,115.53,6182.0,104.3132,104.6204,104.2951,104.3855,6182.0
2021-07-23 11:00:00,115.56,115.89,115.17,115.21,23401.0,104.4126,104.7107,104.0602,104.0963,23401.0
2021-07-23 11:30:00,115.24,115.49,114.47,114.48,14671.0,104.1234,104.3493,103.4277,103.4367,14671.0
2021-07-23 12:00:00,114.53,114.9,114.53,114.8,7752.0,103.4819,103.8162,103.4819,103.7259,7752.0
2021-07-23 12:30:00,114.88,115.18,114.75,115.14,8983.0,103.7982,104.0692,103.6807,104.0331,8983.0
2021-07-23 13:00:00,115.09,115.26,114.81,114.81,5530.0,103.9879,104.1415,103.7349,103.7349,5530.0
2021-07-23 13:30:00,114.89,114.96,114.78,114.82,14380.0,103.8072,103.8704,103.7078,103.744,14380.0
2021-07-23 14:00:00,114.77,114.83,114.42,114.47,8988.0,103.6988,103.753,103.3825,103.4277,8988.0
2021-07-23 14:30:00,114.46,114.66,114.46,114.65,11689.0,103.4187,103.5994,103.4187,103.5904,11689.0
2021-07-23 15:00:00,114.66,114.83,114.47,114.82,13793.0,103.5994,103.753,103.4277,103.744,13793.0
2021-07-23 15:30:00,114.82,115.31,114.79,115.22,42406.0,103.744,104.1867,103.7168,104.1054,42406.0
2021-07-26 09:30:00,115.26,116.41,115.26,116.28,27495.0,104.1415,105.1806,104.1415,105.0631,27495.0
2021-07-26 10:00:00,116.2,116.51,116.02,116.15,26863.0,104.9908,105.2709,104.8282,104.9457,26863.0
2021-07-26 10:30:00,116.18,116.8,115.95,116.7,23411.0,104.9728,105.533,104.7649,105.4426,23411.0
2021-07-26 11:00:00,116.62,117.19,116.55,116.98,12908.0,105.3703,105.8853,105.3071,105.6956,12908.0
2021-07-26 11:30:00,116.88,116.91,116.61,116.64,10425.0,105.6052,105.6323,105.3613,105.3884,10425.0
2021-07-26 12:00:00,116.72,116.88,116.62,116.81,8588.0,105.4607,105.6052,105.3703,105.542,8588.0
2021-07-26 12:30:00,116.77,116.96,116.7,116.85,10407.0,105.5058,105.6775,105.4426,105.5781,10407.0
2021-07-26 13:00:00,116.87,116.97,116.77,116.83,7517.0,105.5962,105.6866,105.5058,105.5601,7517.0
2021-07-26 13:30:00,116.82,116.83,116.53,116.57,14645.0,105.551,105.5601,105.289,105.3251,14645.0
2021-07-26 14:00:00,116.57,116.74,116.5,116.68,15398.0,105.3251,105.4787,105.2619,105.4245,15398.0
2021-07-26 14:30:00,116.69,116.73,116.49,116.52,10311.0,105.4336,105.4697,105.2529,105.28,10311.0
2021-07-26 15:00:00,116.64,116.73,116.46,116.66,12821.0,105.3884,105.4697,105.2257,105.4065,12821.0
2021-07-26 15:30:00,116.7,116.85,116.56,116.71,49368.0,105.4426,105.5781,105.3161,105.4516,49368.0
2021-07-27 09:30:00,115.87,116.0,114.47,115.05,21545.0,104.6927,104.8101,103.4277,103.9518,21545.0
2021-07-27 10:00:00,115.18,116.0,115.17,115.92,13708.0,104.0692,104.8101,104.0602,104.7378,13708.0
2021-07-27 10:30:00,115.91,116.58,115.84,116.38,16693.0,104.7288,105.3342,104.6656,105.1535,16693.0
2021-07-27 11:00:00,116.43,116.58,116.09,116.09,22440.0,105.1986,105.3342,104.8914,104.8914,22440.0
2021-07-27 11:30:00,116.09,116.37,115.9,116.36,12220.0,104.8914,105.1444,104.7198,105.1354,12220.0
2021-07-27 12:00:00,116.29,116.43,116.0,116.23,8302.0,105.0721,105.1986,104.8101,105.0179,8302.0
2021-07-27 12:30:00,116.11,116.33,115.8,115.9,13258.0,104.9095,105.1083,104.6294,104.7198,13258.0
2021-07-27 13:00:00,115.9,116.35,115.89,116.13,4417.0,104.7198,105.1264,104.7107,104.9276,4417.0
2021-07-27 13:30:00,116.09,116.25,115.99,116.03,7403.0,104.8914,105.036,104.8011,104.8372,7403.0
2021-07-27 14:00:00,116.0,116.38,115.94,116.38,9003.0,104.8101,105.1535,104.7559,105.1535,9003.0
2021-07-27 14:30:00,116.33,116.33,115.69,115.89,59895.0,105.1083,105.1083,104.53,104.7107,59895.0
2021-07-27 15:00:00,115.86,116.3,115.69,116.0,85025.0,104.6836,105.0812,104.53,104.8101,85025.0
2021-07-27 15:30:00,116.0,116.27,115.83,116.05,74747.0,104.8101,105.0541,104.6565,104.8553,74747.0
2021-07-28 09:30:00,116.46,116.46,114.18,114.34,24195.0,105.2257,105.2257,103.1657,103.3103,24195.0
2021-07-28 10:00:00,114.18,114.34,112.89,113.19,21318.0,103.1657,103.3103,102.0001,102.2712,21318.0
2021-07-28 10:30:00,113.25,113.94,113.07,113.91,16116.0,102.3254,102.9488,102.1628,102.9217,16116.0
2021-07-28 11:00:00,113.92,114.29,113.61,113.98,18366.0,102.9308,103.2651,102.6507,102.985,18366.0
2021-07-28 11:30:00,114.06,114.95,114.02,114.76,11970.0,103.0573,103.8614,103.0211,103.6897,11970.0
2021-07-28 12:00:00,114.71,114.72,114.2,114.2,9105.0,103.6446,103.6536,103.1838,103.1838,9105.0
2021-07-28 12:30:00,114.23,114.76,114.18,114.46,7012.0,103.2109,103.6897,103.1657,103.4187,7012.0
2021-07-28 13:00:00,114.48,114.73,114.45,114.45,6239.0,103.4367,103.6626,103.4096,103.4096,6239.0
2021-07-28 13:30:00,114.48,114.51,114.15,114.16,7040.0,103.4367,103.4639,103.1386,103.1476,7040.0
2021-07-28 14:00:00,114.15,114.8,114.0,114.8,9565.0,103.1386,103.7259,103.0031,103.7259,9565.0
2021-07-28 14:30:00,114.73,114.96,114.53,114.86,13024.0,103.6626,103.8704,103.4819,103.7801,13024.0
2021-07-28 15:00:00,114.91,114.98,114.31,114.42,18293.0,103.8253,103.8885,103.2831,103.3825,18293.0
2021-07-28 15:30:00,114.42,114.61,113.62,113.7,99275.0,103.3825,103.5542,102.6597,102.732,99275.0
2021-07-29 09:30:00,116.01,118.29,114.42,117.13,91171.0,104.8192,106.8792,103.3825,105.8311,91171.0
2021-07-29 10:00:00,117.14,118.35,116.5,117.58,34508.0,105.8402,106.9334,105.2619,106.2377,34508.0
2021-07-29 10:30:00,117.59,118.12,117.06,117.2,44106.0,106.2467,106.7256,105.7679,105.8944,44106.0
2021-07-29 11:00:00,117.14,118.01,117.13,117.66,26611.0,105.8402,106.6262,105.8311,106.31,26611.0
2021-07-29 11:30:00,117.65,118.28,117.26,117.36,31304.0,106.301,106.8702,105.9486,106.0389,31304.0
2021-07-29 12:00:00,117.34,118.09,117.31,117.97,21050.0,106.0209,106.6985,105.9938,106.5901,21050.0
2021-07-29 12:30:00,118.1,118.53,118.06,118.12,17562.0,106.7075,107.0961,106.6714,106.7256,17562.0
2021-07-29 13:00:00,118.06,118.32,117.66,117.72,30825.0,106.6714,106.9063,106.31,106.3642,30825.0
2021-07-29 13:30:00,117.71,118.52,117.68,117.68,28128.0,106.3552,107.087,106.3281,106.3281,28128.0
2021-07-29 14:00:00,117.66,117.78,117.25,117.34,20533.0,106.31,106.4184,105.9395,106.0209,20533.0
2021-07-29 14:30:00,117.34,117.92,117.24,117.67,20992.0,106.0209,106.5449,105.9305,106.319,20992.0
2021-07-29 15:00:00,117.6,118.19,117.56,117.93,20092.0,106.2558,106.7889,106.2196,106.5539,20092.0
2021-07-29 15:30:00,117.85,118.24,117.63,117.7,108744.0,106.4817,106.834,106.2829,106.3461,108744.0
2021-07-30 09:30:00,115.7,118.94,115.7,118.22,23402.0,104.5391,107.4665,104.5391,106.816,23402.0
2021-07-30 10:00:00,118.11,119.01,117.99,118.46,41545.0,106.7166,107.5298,106.6082,107.0328,41545.0
2021-07-30 10:30:00,118.43,118.64,118.01,118.61,39403.0,107.0057,107.1955,106.6262,107.1684,39403.0
2021-07-30 11:00:00,118.61,119.12,118.49,118.73,22174.0,107.1684,107.6292,107.0599,107.2768,22174.0
2021-07-30 11:30:00,118.76,118.8,118.02,118.03,13932.0,107.3039,107.34,106.6353,106.6443,13932.0
2021-07-30 12:00:00,118.06,118.06,117.55,117.78,14942.0,106.6714,106.6714,106.2106,106.4184,14942.0
2021-07-30 12:30:00,117.74,118.22,117.74,117.77,14426.0,106.3823,106.816,106.3823,106.4094,14426.0
2021-07-30 13:00:00,117.81,117.99,117.62,117.98,15961.0,106.4455,106.6082,106.2739,106.5991,15961.0
2021-07-30 13:30:00,117.89,118.11,117.8,117.95,15982.0,106.5178,106.7166,106.4365,106.572,15982.0
2021-07-30 14:00:00,117.96,117.98,117.46,117.54,16057.0,106.5811,106.5991,106.1293,106.2016,16057.0
2021-07-30 14:30:00,117.48,117.77,117.34,117.72,22725.0,106.1474,106.4094,106.0209,106.3642,22725.0
2021-07-30 15:00:00,117.73,117.96,117.57,117.9,28658.0,106.3732,106.5811,106.2287,106.5268,28658.0
2021-07-30 15:30:00,117.87,118.06,117.72,117.92,119301.0,106.4997,106.6714,106.3642,106.5449,119301.0
2021-08-02 09:30:00,118.73,120.69,118.24,119.67,36432.0,107.2768,109.0477,106.834,108.1261,36432.0
2021-08-02 10:00:00,119.62,120.42,119.62,119.83,23282.0,108.0809,108.8038,108.0809,108.2707,23282.0
2021-08-02 10:30:00,119.93,120.32,119.11,119.13,18796.0,108.361,108.7134,107.6201,107.6382,18796.0
2021-08-02 11:00:00,119.19,119.94,119.19,119.5,10823.0,107.6924,108.3701,107.6924,107.9725,10823.0
2021-08-02 11:30:00,119.53,119.63,118.98,118.99,22217.0,107.9996,108.09,107.5027,107.5117,22217.0
2021-08-02 12:00:00,119.06,119.14,118.78,119.09,13669.0,107.5749,107.6472,107.322,107.602,13669.0
2021-08-02 12:30:00,119.09,119.45,119.09,119.43,11385.0,107.602,107.9273,107.602,107.9093,11385.0
2021-08-02 13:00:00,119.52,119.56,119.21,119.32,10103.0,107.9906,108.0267,107.7105,107.8099,10103.0
2021-08-02 13:30:00,119.29,119.32,118.93,119.17,17962.0,107.7828,107.8099,107.4575,107.6743,17962.0
2021-08-02 14:00:00,119.2,119.64,119.05,119.54,17419.0,107.7014,108.099,107.5659,108.0086,17419.0
2021-08-02 14:30:00,119.54,119.81,119.4,119.81,18604.0,108.0086,108.2526,107.8821,108.2526,18604.0
2021-08-02 15:00:00,119.75,119.77,119.43,119.52,27350.0,108.1984,108.2165,107.9093,107.9906,27350.0
2021-08-02 15:30:00,119.55,119.75,119.0,119.1,83447.0,108.0177,108.1984,107.5207,107.6111,83447.0
2021-08-03 09:30:00,119.7,119.98,117.25,117.9,20914.0,108.1532,108.4062,105.9395,106.5268,20914.0
2021-08-03 10:00:00,118.13,119.28,118.04,119.21,18104.0,106.7347,107.7737,106.6533,107.7105,18104.0
2021-08-03 10:30:00,119.08,119.08,118.54,118.6,19426.0,107.593,107.593,107.1051,107.1593,19426.0
2021-08-03 11:00:00,118.59,118.83,118.36,118.57,20176.0,107.1503,107.3671,106.9425,107.1322,20176.0
2021-08-03 11:30:00,118.64,118.88,118.47,118.55,15178.0,107.1955,107.4123,107.0419,107.1141,15178.0
2021-08-03 12:00:00,118.37,118.37,118.1,118.19,9722.0,106.9515,106.9515,106.7075,106.7889,9722.0
2021-08-03 12:30:00,118.14,118.55,118.14,118.22,6088.0,106.7437,107.1141,106.7437,106.816,6088.0
2021-08-03 13:00:00,118.21,118.5,118.21,118.29,5893.0,106.8069,107.069,106.8069,106.8792,5893.0
2021-08-03 13:30:00,118.28,118.55,118.14,118.55,11737.0,106.8702,107.1141,106.7437,107.1141,11737.0
2021-08-03 14:00:00,118.52,118.68,118.47,118.59,6983.0,107.087,107.2316,107.0419,107.1503,6983.0
2021-08-03 14:30:00,118.72,118.96,118.72,118.92,7280.0,107.2677,107.4846,107.2677,107.4484,7280.0
2021-08-03 15:00:00,118.93,119.09,118.84,119.07,7188.0,107.4575,107.602,107.3762,107.584,7188.0
2021-08-03 15:30:00,119.04,119.36,118.87,118.93,44744.0,107.5569,107.846,107.4033,107.4575,44744.0
2021-08-04 09:30:00,118.35,118.71,117.55,117.94,11196.0,106.9334,107.2587,106.2106,106.563,11196.0
2021-08-04 10:00:00,117.99,118.64,117.99,118.25,8117.0,106.6082,107.1955,106.6082,106.8431,8117.0
2021-08-04 10:30:00,118.33,118.33,117.74,117.76,11333.0,106.9154,106.9154,106.3823,106.4003,11333.0
2021-08-04 11:00:00,117.71,118.07,117.24,117.26,13262.0,106.3552,106.6804,105.9305,105.9486,13262.0
2021-08-04 11:30:00,117.31,117.35,116.31,116.52,22494.0,105.9938,106.0299,105.0902,105.28,22494.0
2021-08-04 12:00:00,116.47,117.09,116.35,116.78,25011.0,105.2348,105.795,105.1264,105.5149,25011.0
2021-08-04 12:30:00,116.79,116.96,116.69,116.86,5586.0,105.5239,105.6775,105.4336,105.5872,5586.0
2021-08-04 13:00:00,116.82,116.9,116.71,116.76,8431.0,105.551,105.6233,105.4516,105.4968,8431.0
2021-08-04 13:30:00,116.75,117.06,116.75,117.01,13511.0,105.4878,105.7679,105.4878,105.7227,13511.0
2021-08-04 14:00:00,117.1,117.33,117.1,117.25,10754.0,105.804,106.0118,105.804,105.9395,10754.0
2021-08-04 14:30:00,117.24,117.37,116.81,117.05,10105.0,105.9305,106.048,105.542,105.7588,10105.0
2021-08-04 15:00:00,117.11,117.24,116.98,117.15,14865.0,105.813,105.9305,105.6956,105.8492,14865.0
2021-08-04 15:30:00,117.1,117.1,115.63,115.89,173405.0,105.804,105.804,104.4758,104.7107,173405.0
2021-08-05 09:30:00,117.5,118.07,116.5,117.28,62615.0,106.1654,106.6804,105.2619,105.9666,62615.0
2021-08-05 10:00:00,117.25,117.37,116.8,116.8,24490.0,105.9395,106.048,105.533,105.533,24490.0
2021-08-05 10:30:00,116.75,117.01,116.24,116.43,12390.0,105.4878,105.7227,105.027,105.1986,12390.0
2021-08-05 11:00:00,116.32,116.32,115.83,116.06,16516.0,105.0993,105.0993,104.6565,104.8643,16516.0
2021-08-05 11:30:00,116.06,116.51,115.99,116.21,16800.0,104.8643,105.2709,104.8011,104.9999,16800.0
2021-08-05 12:00:00,116.15,116.22,115.4,115.4,24253.0,104.9457,105.0089,104.268,104.268,24253.0
2021-08-05 12:30:00,115.38,115.78,115.24,115.72,13829.0,104.2499,104.6113,104.1234,104.5571,13829.0
2021-08-05 13:00:00,115.71,115.77,115.22,115.27,10387.0,104.5481,104.6023,104.1054,104.1505,10387.0
2021-08-05 13:30:00,115.24,115.29,114.99,115.03,10688.0,104.1234,104.1686,103.8976,103.9337,10688.0
2021-08-05 14:00:00,115.01,115.21,114.83,115.17,16946.0,103.9156,104.0963,103.753,104.0602,16946.0
2021-08-05 14:30:00,115.13,115.28,115.09,115.23,11067.0,104.024,104.1596,103.9879,104.1144,11067.0
2021-08-05 15:00:00,115.23,115.93,115.23,115.9,15884.0,104.1144,104.7469,104.1144,104.7198,15884.0
2021-08-05 15:30:00,115.94,116.44,115.92,116.33,65756.0,104.7559,105.2077,104.7378,105.1083,65756.0
2021-08-06 09:30:00,117.62,118.88,117.62,118.0,10263.0,106.2739,107.4123,106.2739,106.6172,10263.0
2021-08-06 10:00:00,118.23,118.74,118.13,118.4,8099.0,106.825,107.2858,106.7347,106.9786,8099.0
2021-08-06 10:30:00,118.33,118.89,118.32,118.75,9520.0,106.9154,107.4213,106.9063,107.2948,9520.0
2021-08-06 11:00:00,118.82,119.35,118.68,119.09,13722.0,107.3581,107.837,107.2316,107.602,13722.0
2021-08-06 11:30:00,119.02,119.26,118.92,119.16,6527.0,107.5388,107.7556,107.4484,107.6653,6527.0
2021-08-06 12:00:00,119.13,119.5,119.06,119.3,18516.0,107.6382,107.9725,107.5749,107.7918,18516.0
2021-08-06 12:30:00,119.29,119.64,119.13,119.48,6145.0,107.7828,108.099,107.6382,107.9544,6145.0
2021-08-06 13:00:00,119.48,119.53,119.27,119.39,12320.0,107.9544,107.9996,107.7647,107.8731,12320.0
2021-08-06 13:30:00,119.41,119.41,119.18,119.38,6036.0,107.8912,107.8912,107.6834,107.8641,6036.0
2021-08-06 14:00:00,119.38,119.38,119.09,119.16,5949.0,107.8641,107.8641,107.602,107.6653,5949.0
2021-08-06 14:30:00,119.14,119.29,118.98,118.98,6213.0,107.6472,107.7828,107.5027,107.5027,6213.0
2021-08-06 15:00:00,119.06,119.19,118.86,119.02,13650.0,107.5749,107.6924,107.3942,107.5388,13650.0
2021-08-06 15:30:00,119.02,119.4,118.81,119.3,69555.0,107.5388,107.8821,107.3491,107.7918,69555.0
2021-08-09 09:30:00,119.28,119.5,118.43,118.85,13180.0,107.7737,107.9725,107.0057,107.3852,13180.0
2021-08-09 10:00:00,118.83,119.44,118.57,118.81,8292.0,107.3671,107.9183,107.1322,107.3491,8292.0
2021-08-09 10:30:00,118.79,119.83,118.63,119.66,11705.0,107.331,108.2707,107.1864,108.1171,11705.0
2021-08-09 11:00:00,119.49,119.58,119.24,119.48,3655.0,107.9635,108.0448,107.7376,107.9544,3655.0
2021-08-09 11:30:00,119.49,120.01,119.49,119.88,12689.0,107.9635,108.4333,107.9635,108.3158,12689.0
2021-08-09 12:00:00,119.93,119.96,119.62,119.81,6234.0,108.361,108.3881,108.0809,108.2526,6234.0
2021-08-09 12:30:00,119.86,119.92,119.71,119.84,4365.0,108.2978,108.352,108.1622,108.2797,4365.0
2021-08-09 13:00:00,119.91,119.91,119.74,119.76,3976.0,108.3429,108.3429,108.1893,108.2074,3976.0
2021-08-09 13:30:00,119.72,119.94,119.72,119.83,4581.0,108.1713,108.3701,108.1713,108.2707,4581.0
2021-08-09 14:00:00,119.87,119.87,119.58,119.76,10188.0,108.3068,108.3068,108.0448,108.2074,10188.0
2021-08-09 14:30:00,119.79,119.86,119.55,119.61,4337.0,108.2345,108.2978,108.0177,108.0719,4337.0
2021-08-09 15:00:00,119.66,119.73,119.51,119.58,3479.0,108.1171,108.1803,107.9815,108.0448,3479.0
2021-08-09 15:30:00,119.59,119.82,119.45,119.58,30465.0,108.0538,108.2616,107.9273,108.0448,30465.0
2021-08-10 09:30:00,119.48,120.37,119.27,120.34,16279.0,107.9544,108.7586,107.7647,108.7315,16279.0
2021-08-10 10:00:00,120.37,120.84,120.18,120.81,15448.0,108.7586,109.1832,108.5869,109.1561,15448.0
2021-08-10 10:30:00,120.88,120.89,120.44,120.59,39209.0,109.2194,109.2284,108.8218,108.9574,39209.0
2021-08-10 11:00:00,120.59,121.08,120.46,120.92,37067.0,108.9574,109.4001,108.8399,109.2555,37067.0
2021-08-10 11:30:00,120.93,121.0,120.57,120.88,31447.0,109.2646,109.3278,108.9393,109.2194,31447.0
2021-08-10 12:00:00,120.85,121.02,120.46,120.62,6592.0,109.1923,109.3459,108.8399,108.9845,6592.0
2021-08-10 12:30:00,120.64,120.64,120.36,120.5,5383.0,109.0025,109.0025,108.7495,108.876,5383.0
2021-08-10 13:00:00,120.44,120.56,120.3,120.41,7414.0,108.8218,108.9302,108.6953,108.7947,7414.0
2021-08-10 13:30:00,120.43,120.61,120.23,120.49,14533.0,108.8128,108.9754,108.6321,108.867,14533.0
2021-08-10 14:00:00,120.44,120.56,120.26,120.35,10849.0,108.8218,108.9302,108.6592,108.7405,10849.0
2021-08-10 14:30:00,120.38,120.45,120.29,120.44,7930.0,108.7676,108.8309,108.6863,108.8218,7930.0
2021-08-10 15:00:00,120.39,120.46,120.26,120.29,8370.0,108.7766,108.8399,108.6592,108.6863,8370.0
2021-08-10 15:30:00,120.32,120.46,120.16,120.39,50981.0,108.7134,108.8399,108.5688,108.7766,50981.0
2021-08-11 09:30:00,120.8,121.03,120.03,120.76,10026.0,109.1471,109.3549,108.4514,109.111,10026.0
2021-08-11 10:00:00,120.84,121.11,120.37,120.88,3312.0,109.1832,109.4272,108.7586,109.2194,3312.0
2021-08-11 10:30:00,120.67,121.29,120.63,121.09,7251.0,109.0296,109.5898,108.9935,109.4091,7251.0
2021-08-11 11:00:00,121.15,121.45,121.09,121.16,8381.0,109.4633,109.7344,109.4091,109.4724,8381.0
2021-08-11 11:30:00,121.08,121.15,120.65,120.65,9507.0,109.4001,109.4633,109.0116,109.0116,9507.0
2021-08-11 12:00:00,120.66,120.8,120.34,120.35,7100.0,109.0206,109.1471,108.7315,108.7405,7100.0
2021-08-11 12:30:00,120.21,120.38,120.18,120.36,6765.0,108.614,108.7676,108.5869,108.7495,6765.0
2021-08-11 13:00:00,120.34,120.48,120.09,120.48,16479.0,108.7315,108.858,108.5056,108.858,16479.0
2021-08-11 13:30:00,120.41,120.64,120.29,120.52,7202.0,108.7947,109.0025,108.6863,108.8941,7202.0
2021-08-11 14:00:00,120.5,120.6,120.3,120.54,19881.0,108.876,108.9664,108.6953,108.9122,19881.0
2021-08-11 14:30:00,120.6,120.61,120.33,120.55,8974.0,108.9664,108.9754,108.7224,108.9212,8974.0
2021-08-11 15:00:00,120.67,120.87,120.66,120.73,15493.0,109.0296,109.2103,109.0206,109.0838,15493.0
2021-08-11 15:30:00,120.72,121.31,120.69,121.26,62880.0,109.0748,109.6079,109.0477,109.5627,62880.0
2021-08-12 09:30:00,121.54,121.72,120.34,121.72,18798.0,109.8157,109.9783,108.7315,109.9783,18798.0
2021-08-12 10:00:00,121.7,121.7,120.94,121.12,21452.0,109.9603,109.9603,109.2736,109.4362,21452.0
2021-08-12 10:30:00,121.08,121.19,120.8,121.17,10248.0,109.4001,109.4995,109.1471,109.4814,10248.0
2021-08-12 11:00:00,121.15,121.24,120.93,121.05,13737.0,109.4633,109.5446,109.2646,109.373,13737.0
2021-08-12 11:30:00,121.1,121.39,120.99,121.35,7058.0,109.4182,109.6802,109.3188,109.644,7058.0
2021-08-12 12:00:00,121.39,121.79,121.39,121.74,14482.0,109.6802,110.0416,109.6802,109.9964,14482.0
2021-08-12 12:30:00,121.75,121.99,121.67,121.98,7140.0,110.0055,110.2223,109.9332,110.2133,7140.0
2021-08-12 13:00:00,121.94,122.09,121.75,121.77,8687.0,110.1771,110.3127,110.0055,110.0235,8687.0
2021-08-12 13:30:00,121.69,121.77,121.57,121.6,3268.0,109.9512,110.0235,109.8428,109.8699,3268.0
2021-08-12 14:00:00,121.46,121.58,121.41,121.41,3769.0,109.7434,109.8519,109.6983,109.6983,3769.0
2021-08-12 14:30:00,121.41,121.58,121.36,121.46,6551.0,109.6983,109.8519,109.6531,109.7434,6551.0
2021-08-12 15:00:00,121.49,121.77,121.48,121.68,8843.0,109.7705,110.0235,109.7615,109.9422,8843.0
2021-08-12 15:30:00,121.65,121.91,121.59,121.85,31093.0,109.9151,110.15,109.8609,110.0958,31093.0
2021-08-13 09:30:00,122.35,122.35,121.64,122.32,38885.0,110.5476,110.5476,109.9061,110.5205,38885.0
2021-08-13 10:00:00,122.14,122.18,121.16,121.44,5961.0,110.3578,110.394,109.4724,109.7254,5961.0
2021-08-13 10:30:00,121.57,121.82,121.38,121.45,31470.0,109.8428,110.0687,109.6711,109.7344,31470.0
2021-08-13 11:00:00,121.48,121.59,121.15,121.34,34040.0,109.7615,109.8609,109.4633,109.635,34040.0
2021-08-13 11:30:00,121.32,121.41,121.22,121.28,5148.0,109.6169,109.6983,109.5266,109.5808,5148.0
2021-08-13 12:00:00,121.29,121.37,121.14,121.16,2768.0,109.5898,109.6621,109.4543,109.4724,2768.0
2021-08-13 12:30:00,121.1,121.37,121.1,121.18,9944.0,109.4182,109.6621,109.4182,109.4904,9944.0
2021-08-13 13:00:00,121.19,121.19,121.01,121.1,4019.0,109.4995,109.4995,109.3368,109.4182,4019.0
2021-08-13 13:30:00,121.12,121.34,121.1,121.32,7702.0,109.4362,109.635,109.4182,109.6169,7702.0
2021-08-13 14:00:00,121.27,121.37,121.2,121.2,5154.0,109.5718,109.6621,109.5085,109.5085,5154.0
2021-08-13 14:30:00,121.21,121.26,121.02,121.25,5823.0,109.5175,109.5627,109.3459,109.5537,5823.0
2021-08-13 15:00:00,121.27,121.43,121.2,121.2,8851.0,109.5718,109.7163,109.5085,109.5085,8851.0
2021-08-13 15:30:00,121.24,121.43,121.11,121.38,27154.0,109.5446,109.7163,109.4272,109.6711,27154.0
2021-08-16 09:30:00,120.85,120.89,119.65,120.7,15307.0,109.1923,109.2284,108.108,109.0567,15307.0
2021-08-16 10:00:00,120.63,121.58,120.38,121.34,8744.0,108.9935,109.8519,108.7676,109.635,8744.0
2021-08-16 10:30:00,121.41,121.77,121.18,121.71,12268.0,109.6983,110.0235,109.4904,109.9693,12268.0
2021-08-16 11:00:00,121.75,121.99,121.69,121.9,11683.0,110.0055,110.2223,109.9512,110.141,11683.0
2021-08-16 11:30:00,121.93,122.08,121.51,121.66,10273.0,110.1681,110.3036,109.7886,109.9241,10273.0
2021-08-16 12:00:00,121.7,121.7,121.33,121.56,6064.0,109.9603,109.9603,109.626,109.8338,6064.0
2021-08-16 12:30:00,121.67,121.74,121.55,121.7,4395.0,109.9332,109.9964,109.8247,109.9603,4395.0
2021-08-16 13:00:00,121.74,121.93,121.51,121.72,7230.0,109.9964,110.1681,109.7886,109.9783,7230.0
2021-08-16 13:30:00,121.71,121.73,121.39,121.51,9832.0,109.9693,109.9874,109.6802,109.7886,9832.0
2021-08-16 14:00:00,121.57,121.64,121.54,121.54,6394.0,109.8428,109.9061,109.8157,109.8157,6394.0
2021-08-16 14:30:00,121.52,121.81,121.38,121.67,5027.0,109.7976,110.0597,109.6711,109.9332,5027.0
2021-08-16 15:00:00,121.67,121.87,121.59,121.7,9038.0,109.9332,110.1139,109.8609,109.9603,9038.0
2021-08-16 15:30:00,121.65,122.14,121.62,122.08,47622.0,109.9151,110.3578,109.888,110.3036,47622.0
2021-08-17 09:30:00,122.73,122.86,121.58,122.02,15915.0,110.8909,111.0084,109.8519,110.2494,15915.0
2021-08-17 10:00:00,122.1,123.07,121.92,122.65,18894.0,110.3217,111.1981,110.1591,110.8186,18894.0
2021-08-17 10:30:00,122.58,122.63,122.4,122.5,10312.0,110.7554,110.8006,110.5928,110.6831,10312.0
2021-08-17 11:00:00,122.42,123.08,122.42,122.75,13740.0,110.6108,111.2072,110.6108,110.909,13740.0
2021-08-17 11:30:00,122.75,123.28,122.75,123.22,6763.0,110.909,111.3879,110.909,111.3336,6763.0
2021-08-17 12:00:00,123.08,123.09,122.69,122.73,4789.0,111.2072,111.2162,110.8548,110.8909,4789.0
2021-08-17 12:30:00,122.55,122.55,121.69,121.76,5646.0,110.7283,110.7283,109.9512,110.0145,5646.0
2021-08-17 13:00:00,121.64,122.15,121.64,122.14,5607.0,109.9061,110.3669,109.9061,110.3578,5607.0
2021-08-17 13:30:00,122.06,122.2,121.83,122.05,8589.0,110.2855,110.412,110.0777,110.2765,8589.0
2021-08-17 14:00:00,122.08,122.5,122.08,122.22,9265.0,110.3036,110.6831,110.3036,110.4301,9265.0
2021-08-17 14:30:00,122.2,122.34,121.99,122.34,5785.0,110.412,110.5385,110.2223,110.5385,5785.0
2021-08-17 15:00:00,122.32,122.7,122.22,122.31,9974.0,110.5205,110.8638,110.4301,110.5114,9974.0
2021-08-17 15:30:00,122.32,122.93,122.16,122.79,51489.0,110.5205,111.0716,110.3759,110.9451,51489.0
2021-08-18 09:30:00,122.25,123.2,122.14,123.08,14181.0,110.4572,111.3156,110.3578,111.2072,14181.0
2021-08-18 10:00:00,123.08,123.41,122.79,123.22,13337.0,111.2072,111.5053,110.9451,111.3336,13337.0
2021-08-18 10:30:00,123.0,123.38,123.0,123.1,7171.0,111.1349,111.4782,111.1349,111.2252,7171.0
2021-08-18 11:00:00,123.1,123.25,122.57,122.66,10533.0,111.2252,111.3608,110.7464,110.8277,10533.0
2021-08-18 11:30:00,122.72,122.72,122.4,122.62,5677.0,110.8819,110.8819,110.5928,110.7915,5677.0
2021-08-18 12:00:00,122.68,122.87,122.26,122.28,10423.0,110.8457,111.0174,110.4663,110.4843,10423.0
2021-08-18 12:30:00,122.43,122.5,122.2,122.5,5054.0,110.6199,110.6831,110.412,110.6831,5054.0
2021-08-18 13:00:00,122.42,122.6,122.32,122.52,4611.0,110.6108,110.7735,110.5205,110.7012,4611.0
2021-08-18 13:30:00,122.57,122.81,122.57,122.58,8965.0,110.7464,110.9632,110.7464,110.7554,8965.0
2021-08-18 14:00:00,122.52,122.57,122.02,122.4,7200.0,110.7012,110.7464,110.2494,110.5928,7200.0
2021-08-18 14:30:00,122.48,122.67,122.15,122.25,8448.0,110.665,110.8367,110.3669,110.4572,8448.0
2021-08-18 15:00:00,122.26,122.4,121.93,121.93,10618.0,110.4663,110.5928,110.1681,110.1681,10618.0
2021-08-18 15:30:00,121.9,121.96,121.03,121.05,63253.0,110.141,110.1952,109.3549,109.373,63253.0
2021-08-19 09:30:00,120.24,122.15,120.17,121.98,23630.0,108.6411,110.3669,108.5779,110.2133,23630.0
2021-08-19 10:00:00,121.91,122.46,121.45,121.89,32375.0,110.15,110.647,109.7344,110.1319,32375.0
2021-08-19 10:30:00,121.76,121.76,120.98,121.67,10247.0,110.0145,110.0145,109.3097,109.9332,10247.0
2021-08-19 11:00:00,121.6,121.6,121.05,121.18,11337.0,109.8699,109.8699,109.373,109.4904,11337.0
2021-08-19 11:30:00,121.26,122.0,121.17,121.83,8198.0,109.5627,110.2313,109.4814,110.0777,8198.0
2021-08-19 12:00:00,121.79,122.03,121.54,121.96,8055.0,110.0416,110.2584,109.8157,110.1952,8055.0
2021-08-19 12:30:00,121.99,121.99,121.64,121.96,4938.0,110.2223,110.2223,109.9061,110.1952,4938.0
2021-08-19 13:00:00,121.83,121.88,121.2,121.2,8798.0,110.0777,110.1229,109.5085,109.5085,8798.0
2021-08-19 13:30:00,121.16,121.27,120.93,121.09,13482.0,109.4724,109.5718,109.2646,109.4091,13482.0
2021-08-19 14:00:00,121.09,121.42,120.94,121.04,5730.0,109.4091,109.7073,109.2736,109.3639,5730.0
2021-08-19 14:30:00,120.83,121.48,120.75,121.39,12186.0,109.1742,109.7615,109.1019,109.6802,12186.0
2021-08-19 15:00:00,121.45,122.13,121.35,122.12,10281.0,109.7344,110.3488,109.644,110.3398,10281.0
2021-08-19 15:30:00,122.11,122.11,121.46,121.69,28909.0,110.3307,110.3307,109.7434,109.9512,28909.0
2021-08-20 09:30:00,121.35,122.1,121.28,122.1,13670.0,109.644,110.3217,109.5808,110.3217,13670.0
2021-08-20 10:00:00,122.05,122.7,121.82,122.27,28419.0,110.2765,110.8638,110.0687,110.4753,28419.0
2021-08-20 10:30:00,122.39,122.75,122.26,122.34,8138.0,110.5837,110.909,110.4663,110.5385,8138.0
2021-08-20 11:00:00,122.25,122.97,122.2,122.66,7667.0,110.4572,111.1078,110.412,110.8277,7667.0
2021-08-20 11:30:00,122.71,123.59,122.71,123.59,12125.0,110.8728,111.668,110.8728,111.668,12125.0
2021-08-20 12:00:00,123.5,123.66,123.22,123.4,3783.0,111.5866,111.7312,111.3336,111.4963,3783.0
2021-08-20 12:30:00,123.48,123.56,123.32,123.33,8339.0,111.5686,111.6409,111.424,111.433,8339.0
2021-08-20 13:00:00,123.39,123.75,123.39,123.75,5400.0,111.4873,111.8125,111.4873,111.8125,5400.0
2021-08-20 13:30:00,123.68,123.68,123.24,123.24,13600.0,111.7493,111.7493,111.3517,111.3517,13600.0
2021-08-20 14:00:00,123.27,123.46,123.07,123.16,5496.0,111.3788,111.5505,111.1981,111.2794,5496.0
2021-08-20 14:30:00,123.17,123.34,123.04,123.25,6964.0,111.2885,111.4421,111.171,111.3608,6964.0
2021-08-20 15:00:00,123.19,123.45,123.11,123.45,7488.0,111.3065,111.5415,111.2343,111.5415,7488.0
2021-08-20 15:30:00,123.4,123.46,123.23,123.28,51356.0,111.4963,111.5505,111.3427,111.3879,51356.0
2021-08-23 09:30:00,123.51,123.95,122.81,122.84,26127.0,111.5957,111.9932,110.9632,110.9903,26127.0
2021-08-23 10:00:00,123.23,123.87,123.21,123.83,11010.0,111.3427,111.9209,111.3246,111.8848,11010.0
2021-08-23 10:30:00,123.79,123.98,123.54,123.88,10900.0,111.8487,112.0203,111.6228,111.93,10900.0
2021-08-23 11:00:00,123.89,124.69,123.85,124.62,16584.0,111.939,112.6618,111.9029,112.5986,16584.0
2021-08-23 11:30:00,124.62,124.62,124.08,124.28,10649.0,112.5986,112.5986,112.1107,112.2914,10649.0
2021-08-23 12:00:00,124.37,124.52,124.33,124.34,8827.0,112.3727,112.5082,112.3366,112.3456,8827.0
2021-08-23 12:30:00,124.34,124.54,124.24,124.33,5202.0,112.3456,112.5263,112.2553,112.3366,5202.0
2021-08-23 13:00:00,124.33,124.47,124.09,124.14,5216.0,112.3366,112.4631,112.1197,112.1649,5216.0
2021-08-23 13:30:00,124.13,124.21,123.73,123.93,8015.0,112.1559,112.2282,111.7945,111.9752,8015.0
2021-08-23 14:00:00,123.87,123.99,123.68,123.71,2800.0,111.9209,112.0294,111.7493,111.7764,2800.0
2021-08-23 14:30:00,123.73,123.78,123.66,123.69,4492.0,111.7945,111.8396,111.7312,111.7583,4492.0
2021-08-23 15:00:00,123.71,123.82,123.63,123.74,6716.0,111.7764,111.8758,111.7041,111.8035,6716.0
2021-08-23 15:30:00,123.71,123.71,123.24,123.31,26788.0,111.7764,111.7764,111.3517,111.415,26788.0
2021-08-24 09:30:00,123.67,123.98,123.11,123.46,9520.0,111.7402,112.0203,111.2343,111.5505,9520.0
2021-08-24 10:00:00,123.33,123.46,122.96,123.17,6437.0,111.433,111.5505,111.0987,111.2885,6437.0
2021-08-24 10:30:00,123.2,123.36,123.03,123.27,4315.0,111.3156,111.4601,111.162,111.3788,4315.0
2021-08-24 11:00:00,123.34,123.61,123.3,123.48,9120.0,111.4421,111.686,111.4059,111.5686,9120.0
2021-08-24 11:30:00,123.49,123.55,123.18,123.2,6450.0,111.5776,111.6318,111.2975,111.3156,6450.0
2021-08-24 12:00:00,123.18,123.44,123.13,123.44,7784.0,111.2975,111.5324,111.2523,111.5324,7784.0
2021-08-24 12:30:00,123.46,123.69,123.43,123.45,10122.0,111.5505,111.7583,111.5234,111.5415,10122.0
2021-08-24 13:00:00,123.51,123.79,123.49,123.67,7981.0,111.5957,111.8487,111.5776,111.7402,7981.0
2021-08-24 13:30:00,123.67,123.68,123.55,123.61,8243.0,111.7402,111.7493,111.6318,111.686,8243.0
2021-08-24 14:00:00,123.61,123.71,123.41,123.46,9516.0,111.686,111.7764,111.5053,111.5505,9516.0
2021-08-24 14:30:00,123.44,123.44,123.22,123.35,12359.0,111.5324,111.5324,111.3336,111.4511,12359.0
2021-08-24 15:00:00,123.38,123.38,123.15,123.29,7510.0,111.4782,111.4782,111.2704,111.3969,7510.0
2021-08-24 15:30:00,123.24,123.24,123.04,123.14,30882.0,111.3517,111.3517,111.171,111.2614,30882.0
2021-08-25 09:30:00,123.46,123.75,123.16,123.69,13781.0,111.5505,111.8125,111.2794,111.7583,13781.0
2021-08-25 10:00:00,123.81,124.63,123.8,124.39,22132.0,111.8667,112.6076,111.8577,112.3908,22132.0
2021-08-25 10:30:00,124.43,124.65,124.2,124.2,7444.0,112.4269,112.6257,112.2191,112.2191,7444.0
2021-08-25 11:00:00,124.13,124.67,123.98,124.62,10832.0,112.1559,112.6438,112.0203,112.5986,10832.0
2021-08-25 11:30:00,124.65,125.16,124.54,125.08,17211.0,112.6257,113.0865,112.5263,113.0142,17211.0
2021-08-25 12:00:00,125.08,125.62,125.08,125.32,34227.0,113.0142,113.5021,113.0142,113.2311,34227.0
2021-08-25 12:30:00,125.34,125.46,125.16,125.28,9307.0,113.2491,113.3576,113.0865,113.1949,9307.0
2021-08-25 13:00:00,125.29,125.49,125.15,125.26,10189.0,113.204,113.3847,113.0775,113.1769,10189.0
2021-08-25 13:30:00,125.26,125.6,125.26,125.46,9539.0,113.1769,113.4841,113.1769,113.3576,9539.0
2021-08-25 14:00:00,125.54,125.67,125.48,125.67,10107.0,113.4299,113.5473,113.3756,113.5473,10107.0
2021-08-25 14:30:00,125.64,125.65,125.4,125.48,9342.0,113.5202,113.5292,113.3034,113.3756,9342.0
2021-08-25 15:00:00,125.48,125.5,125.12,125.25,8472.0,113.3756,113.3937,113.0504,113.1678,8472.0
2021-08-25 15:30:00,125.26,125.32,124.71,124.93,50011.0,113.1769,113.2311,112.6799,112.8787,50011.0
2021-08-26 09:30:00,125.5,125.5,124.16,124.69,16881.0,113.3937,113.3937,112.183,112.6618,16881.0
2021-08-26 10:00:00,124.67,124.85,124.49,124.63,4224.0,112.6438,112.8064,112.4811,112.6076,4224.0
2021-08-26 10:30:00,124.7,124.7,124.18,124.35,2612.0,112.6709,112.6709,112.201,112.3546,2612.0
2021-08-26 11:00:00,124.26,124.69,124.19,124.61,9426.0,112.2733,112.6618,112.2101,112.5896,9426.0
2021-08-26 11:30:00,124.46,124.63,124.27,124.28,4922.0,112.454,112.6076,112.2824,112.2914,4922.0
2021-08-26 12:00:00,124.32,124.49,124.26,124.28,6675.0,112.3275,112.4811,112.2733,112.2914,6675.0
2021-08-26 12:30:00,124.31,124.39,123.92,124.07,10010.0,112.3185,112.3908,111.9661,112.1017,10010.0
2021-08-26 13:00:00,123.97,124.13,123.73,123.79,9439.0,112.0113,112.1559,111.7945,111.8487,9439.0
2021-08-26 13:30:00,123.79,123.96,123.57,123.64,11585.0,111.8487,112.0023,111.6499,111.7131,11585.0
2021-08-26 14:00:00,123.62,123.64,123.12,123.16,18702.0,111.6951,111.7131,111.2433,111.2794,18702.0
2021-08-26 14:30:00,123.13,123.21,122.86,123.0,14526.0,111.2523,111.3246,111.0084,111.1349,14526.0
2021-08-26 15:00:00,122.98,123.11,122.74,122.74,15963.0,111.1168,111.2343,110.9,110.9,15963.0
2021-08-26 15:30:00,122.72,122.88,122.53,122.55,51293.0,110.8819,111.0264,110.7102,110.7283,51293.0
2021-08-27 09:30:00,122.57,123.69,122.57,123.37,10139.0,110.7464,111.7583,110.7464,111.4692,10139.0
2021-08-27 10:00:00,123.5,123.79,123.33,123.79,15582.0,111.5866,111.8487,111.433,111.8487,15582.0
2021-08-27 10:30:00,123.81,123.93,123.53,123.91,8627.0,111.8667,111.9752,111.6137,111.9571,8627.0
2021-08-27 11:00:00,123.92,124.26,123.88,124.11,8888.0,111.9661,112.2733,111.93,112.1378,8888.0
2021-08-27 11:30:00,124.14,124.22,123.87,123.97,8676.0,112.1649,112.2372,111.9209,112.0113,8676.0
2021-08-27 12:00:00,123.97,124.15,123.86,124.13,6942.0,112.0113,112.1739,111.9119,112.1559,6942.0
2021-08-27 12:30:00,124.1,124.1,123.98,124.05,6828.0,112.1288,112.1288,112.0203,112.0836,6828.0
2021-08-27 13:00:00,124.04,124.36,124.04,124.15,9752.0,112.0745,112.3637,112.0745,112.1739,9752.0
2021-08-27 13:30:00,124.19,124.21,123.95,124.05,7278.0,112.2101,112.2282,111.9932,112.0836,7278.0
2021-08-27 14:00:00,124.1,124.1,123.82,124.05,6258.0,112.1288,112.1288,111.8758,112.0836,6258.0
2021-08-27 14:30:00,124.08,124.13,123.83,123.93,11513.0,112.1107,112.1559,111.8848,111.9752,11513.0
2021-08-27 15:00:00,123.91,124.2,123.91,124.09,13371.0,111.9571,112.2191,111.9571,112.1197,13371.0
2021-08-27 15:30:00,124.09,124.51,123.99,124.41,51201.0,112.1197,112.4992,112.0294,112.4089,51201.0
2021-08-30 09:30:00,124.31,124.35,123.68,123.82,13583.0,112.3185,112.3546,111.7493,111.8758,13583.0
2021-08-30 10:00:00,123.83,123.85,123.34,123.7,8315.0,111.8848,111.9029,111.4421,111.7673,8315.0
2021-08-30 10:30:00,123.77,124.27,123.62,124.07,13481.0,111.8306,112.2824,111.6951,112.1017,13481.0
2021-08-30 11:00:00,123.94,124.16,123.74,123.98,6252.0,111.9842,112.183,111.8035,112.0203,6252.0
2021-08-30 11:30:00,123.96,123.96,123.53,123.74,5912.0,112.0023,112.0023,111.6137,111.8035,5912.0
2021-08-30 12:00:00,123.84,124.11,123.84,123.88,3668.0,111.8938,112.1378,111.8938,111.93,3668.0
2021-08-30 12:30:00,123.84,124.2,123.84,124.1,5016.0,111.8938,112.2191,111.8938,112.1288,5016.0
2021-08-30 13:00:00,124.09,124.15,123.9,124.03,4937.0,112.1197,112.1739,111.9481,112.0655,4937.0
2021-08-30 13:30:00,123.96,124.0,123.72,123.87,6982.0,112.0023,112.0384,111.7854,111.9209,6982.0
2021-08-30 14:00:00,123.84,123.88,123.62,123.76,7264.0,111.8938,111.93,111.6951,111.8216,7264.0
2021-08-30 14:30:00,123.74,123.8,123.62,123.7,7303.0,111.8035,111.8577,111.6951,111.7673,7303.0
2021-08-30 15:00:00,123.66,123.75,123.37,123.4,5995.0,111.7312,111.8125,111.4692,111.4963,5995.0
2021-08-30 15:30:00,123.43,123.56,122.91,122.93,29600.0,111.5234,111.6409,111.0536,111.0716,29600.0
2021-08-31 09:30:00,122.68,123.61,122.29,122.75,17583.0,110.8457,111.686,110.4934,110.909,17583.0
2021-08-31 10:00:00,122.86,123.71,122.86,123.59,8000.0,111.0084,111.7764,111.0084,111.668,8000.0
2021-08-31 10:30:00,123.58,124.28,123.57,123.98,15375.0,111.6589,112.2914,111.6499,112.0203,15375.0
2021-08-31 11:00:00,124.0,124.12,123.74,123.78,15290.0,112.0384,112.1468,111.8035,111.8396,15290.0
2021-08-31 11:30:00,123.97,124.1,123.85,123.94,6489.0,112.0113,112.1288,111.9029,111.9842,6489.0
2021-08-31 12:00:00,123.9,124.15,123.85,123.94,8770.0,111.9481,112.1739,111.9029,111.9842,8770.0
2021-08-31 12:30:00,123.9,123.97,123.68,123.68,7365.0,111.9481,112.0113,111.7493,111.7493,7365.0
2021-08-31 13:00:00,123.68,123.79,123.53,123.61,7442.0,111.7493,111.8487,111.6137,111.686,7442.0
2021-08-31 13:30:00,123.55,123.67,123.39,123.46,13776.0,111.6318,111.7402,111.4873,111.5505,13776.0
2021-08-31 14:00:00,123.48,123.49,123.28,123.42,10807.0,111.5686,111.5776,111.3879,111.5144,10807.0
2021-08-31 14:30:00,123.4,123.49,123.18,123.29,8805.0,111.4963,111.5776,111.2975,111.3969,8805.0
2021-08-31 15:00:00,123.25,123.35,123.07,123.31,10973.0,111.3608,111.4511,111.1981,111.415,10973.0
2021-08-31 15:30:00,123.32,123.48,122.95,123.4,50184.0,111.424,111.5686,111.0897,111.4963,50184.0
2021-09-01 09:30:00,123.4,123.4,121.56,121.81,16056.0,111.4963,111.4963,109.8338,110.0597,16056.0
2021-09-01 10:00:00,121.77,122.63,121.77,122.24,12411.0,110.0235,110.8006,110.0235,110.4482,12411.0
2021-09-01 10:30:00,122.29,122.4,122.03,122.19,18813.0,110.4934,110.5928,110.2584,110.403,18813.0
2021-09-01 11:00:00,122.18,122.23,121.39,121.68,11045.0,110.394,110.4391,109.6802,109.9422,11045.0
2021-09-01 11:30:00,121.7,122.31,121.6,122.19,8162.0,109.9603,110.5114,109.8699,110.403,8162.0
2021-09-01 12:00:00,122.1,122.25,122.06,122.19,6122.0,110.3217,110.4572,110.2855,110.403,6122.0
2021-09-01 12:30:00,122.19,123.08,122.19,123.06,10260.0,110.403,111.2072,110.403,111.1891,10260.0
2021-09-01 13:00:00,123.04,123.04,122.47,122.49,9061.0,111.171,111.171,110.656,110.6741,9061.0
2021-09-01 13:30:00,122.51,122.6,122.36,122.6,6105.0,110.6921,110.7735,110.5566,110.7735,6105.0
2021-09-01 14:00:00,122.57,122.7,122.34,122.46,6055.0,110.7464,110.8638,110.5385,110.647,6055.0
2021-09-01 14:30:00,122.46,122.73,122.44,122.52,11567.0,110.647,110.8909,110.6289,110.7012,11567.0
2021-09-01 15:00:00,122.52,122.59,122.23,122.36,10148.0,110.7012,110.7644,110.4391,110.5566,10148.0
2021-09-01 15:30:00,122.33,122.37,122.08,122.18,42755.0,110.5295,110.5656,110.3036,110.394,42755.0
2021-09-02 09:30:00,122.44,122.76,122.12,122.16,10633.0,110.6289,110.918,110.3398,110.3759,10633.0
2021-09-02 10:00:00,122.1,122.15,121.67,122.05,5619.0,110.3217,110.3669,109.9332,110.2765,5619.0
2021-09-02 10:30:00,122.09,122.13,121.7,121.7,18946.0,110.3127,110.3488,109.9603,109.9603,18946.0
2021-09-02 11:00:00,121.67,121.81,121.55,121.76,10197.0,109.9332,110.0597,109.8247,110.0145,10197.0
2021-09-02 11:30:00,121.67,121.84,121.67,121.74,10999.0,109.9332,110.0868,109.9332,109.9964,10999.0
2021-09-02 12:00:00,121.79,121.8,121.62,121.68,4473.0,110.0416,110.0506,109.888,109.9422,4473.0
2021-09-02 12:30:00,121.71,122.18,121.7,122.12,6725.0,109.9693,110.394,109.9603,110.3398,6725.0
2021-09-02 13:00:00,122.13,122.13,121.72,121.8,7296.0,110.3488,110.3488,109.9783,110.0506,7296.0
2021-09-02 13:30:00,121.84,121.84,121.61,121.74,8612.0,110.0868,110.0868,109.879,109.9964,8612.0
2021-09-02 14:00:00,121.76,121.84,121.67,121.84,6932.0,110.0145,110.0868,109.9332,110.0868,6932.0
2021-09-02 14:30:00,121.87,121.91,121.69,121.76,5977.0,110.1139,110.15,109.9512,110.0145,5977.0
2021-09-02 15:00:00,121.82,121.94,121.69,121.72,7318.0,110.0687,110.1771,109.9512,109.9783,7318.0
2021-09-02 15:30:00,121.73,122.15,121.73,122.15,43643.0,109.9874,110.3669,109.9874,110.3669,43643.0
2021-09-03 09:30:00,122.35,122.35,120.74,120.9,11223.0,110.5476,110.5476,109.0929,109.2374,11223.0
2021-09-03 10:00:00,120.91,121.33,120.68,121.02,7602.0,109.2465,109.626,109.0387,109.3459,7602.0
2021-09-03 10:30:00,121.05,121.65,120.98,121.65,11341.0,109.373,109.9151,109.3097,109.9151,11341.0
2021-09-03 11:00:00,121.59,121.74,121.38,121.49,12925.0,109.8609,109.9964,109.6711,109.7705,12925.0
2021-09-03 11:30:00,121.55,121.65,121.24,121.31,11489.0,109.8247,109.9151,109.5446,109.6079,11489.0
2021-09-03 12:00:00,121.26,121.28,121.0,121.1,6691.0,109.5627,109.5808,109.3278,109.4182,6691.0
2021-09-03 12:30:00,121.07,121.07,120.92,120.99,6600.0,109.391,109.391,109.2555,109.3188,6600.0
2021-09-03 13:00:00,121.01,121.47,121.01,121.45,8438.0,109.3368,109.7525,109.3368,109.7344,8438.0
2021-09-03 13:30:00,121.47,121.83,121.45,121.52,12649.0,109.7525,110.0777,109.7344,109.7976,12649.0
2021-09-03 14:00:00,121.47,121.51,121.06,121.11,6214.0,109.7525,109.7886,109.382,109.4272,6214.0
2021-09-03 14:30:00,121.12,121.22,121.0,121.22,7334.0,109.4362,109.5266,109.3278,109.5266,7334.0
2021-09-03 15:00:00,121.25,121.33,121.19,121.25,12302.0,109.5537,109.626,109.4995,109.5537,12302.0
2021-09-03 15:30:00,121.26,121.45,121.03,121.08,38757.0,109.5627,109.7344,109.3549,109.4001,38757.0
2021-09-07 09:30:00,121.37,121.37,119.64,120.56,12453.0,109.6621,109.6621,108.099,108.9302,12453.0
2021-09-07 10:00:00,120.42,120.55,120.21,120.47,5761.0,108.8038,108.9212,108.614,108.8489,5761.0
2021-09-07 10:30:00,120.2,120.21,119.85,119.88,5148.0,108.605,108.614,108.2887,108.3158,5148.0
2021-09-07 11:00:00,119.89,120.35,119.74,120.25,16054.0,108.3249,108.7405,108.1893,108.6501,16054.0
2021-09-07 11:30:00,120.31,120.42,119.84,119.92,7447.0,108.7044,108.8038,108.2797,108.352,7447.0
2021-09-07 12:00:00,119.98,120.19,119.88,120.03,5433.0,108.4062,108.5959,108.3158,108.4514,5433.0
2021-09-07 12:30:00,120.04,120.46,120.04,120.36,7947.0,108.4604,108.8399,108.4604,108.7495,7947.0
2021-09-07 13:00:00,120.4,120.51,120.32,120.35,4000.0,108.7857,108.8851,108.7134,108.7405,4000.0
2021-09-07 13:30:00,120.41,120.58,120.31,120.55,9228.0,108.7947,108.9483,108.7044,108.9212,9228.0
2021-09-07 14:00:00,120.42,120.5,120.17,120.25,6799.0,108.8038,108.876,108.5779,108.6501,6799.0
2021-09-07 14:30:00,120.21,120.29,120.11,120.23,7754.0,108.614,108.6863,108.5237,108.6321,7754.0
2021-09-07 15:00:00,120.2,120.29,120.04,120.04,5480.0,108.605,108.6863,108.4604,108.4604,5480.0
2021-09-07 15:30:00,120.03,120.05,119.35,119.43,59243.0,108.4514,108.4694,107.837,107.9093,59243.0
2021-09-08 09:30:00,119.14,120.08,118.7,119.68,9183.0,107.6472,108.4965,107.2497,108.1351,9183.0
2021-09-08 10:00:00,119.73,120.32,119.72,120.25,14162.0,108.1803,108.7134,108.1713,108.6501,14162.0
2021-09-08 10:30:00,120.3,120.39,119.81,120.32,13149.0,108.6953,108.7766,108.2526,108.7134,13149.0
2021-09-08 11:00:00,120.33,120.87,120.32,120.67,14792.0,108.7224,109.2103,108.7134,109.0296,14792.0
2021-09-08 11:30:00,120.62,120.68,120.4,120.47,8653.0,108.9845,109.0387,108.7857,108.8489,8653.0
2021-09-08 12:00:00,120.5,121.17,120.49,121.05,15227.0,108.876,109.4814,108.867,109.373,15227.0
2021-09-08 12:30:00,121.01,121.02,120.73,120.73,6918.0,109.3368,109.3459,109.0838,109.0838,6918.0
2021-09-08 13:00:00,120.71,120.71,120.44,120.61,5833.0,109.0658,109.0658,108.8218,108.9754,5833.0
2021-09-08 13:30:00,120.61,120.65,120.39,120.45,11660.0,108.9754,109.0116,108.7766,108.8309,11660.0
2021-09-08 14:00:00,120.42,120.54,120.23,120.34,8319.0,108.8038,108.9122,108.6321,108.7315,8319.0
2021-09-08 14:30:00,120.36,120.36,120.09,120.19,8583.0,108.7495,108.7495,108.5056,108.5959,8583.0
2021-09-08 15:00:00,120.15,120.35,120.03,120.04,13221.0,108.5598,108.7405,108.4514,108.4604,13221.0
2021-09-08 15:30:00,120.03,120.31,119.96,120.27,51690.0,108.4514,108.7044,108.3881,108.6682,51690.0
2021-09-09 09:30:00,120.27,121.58,120.27,121.11,19924.0,108.6682,109.8519,108.6682,109.4272,19924.0
2021-09-09 10:00:00,121.17,121.87,121.17,121.42,15324.0,109.4814,110.1139,109.4814,109.7073,15324.0
2021-09-09 10:30:00,121.39,121.5,121.02,121.04,7330.0,109.6802,109.7796,109.3459,109.3639,7330.0
2021-09-09 11:00:00,121.05,121.16,120.49,120.61,7684.0,109.373,109.4724,108.867,108.9754,7684.0
2021-09-09 11:30:00,120.67,120.91,120.61,120.88,2854.0,109.0296,109.2465,108.9754,109.2194,2854.0
2021-09-09 12:00:00,120.95,120.95,120.57,120.62,5450.0,109.2826,109.2826,108.9393,108.9845,5450.0
2021-09-09 12:30:00,120.6,120.74,120.5,120.51,3909.0,108.9664,109.0929,108.876,108.8851,3909.0
2021-09-09 13:00:00,120.48,120.6,120.14,120.18,5475.0,108.858,108.9664,108.5508,108.5869,5475.0
2021-09-09 13:30:00,120.08,120.08,119.73,119.78,11114.0,108.4965,108.4965,108.1803,108.2255,11114.0
2021-09-09 14:00:00,119.73,120.03,119.45,119.76,14850.0,108.1803,108.4514,107.9273,108.2074,14850.0
2021-09-09 14:30:00,119.77,120.02,119.68,119.99,4053.0,108.2165,108.4423,108.1351,108.4152,4053.0
2021-09-09 15:00:00,119.96,119.97,119.85,119.85,9804.0,108.3881,108.3972,108.2887,108.2887,9804.0
2021-09-09 15:30:00,119.84,119.92,119.16,119.27,46030.0,108.2797,108.352,107.6653,107.7647,46030.0
2021-09-10 09:30:00,119.64,120.25,118.51,118.69,14918.0,108.099,108.6501,107.078,107.2406,14918.0
2021-09-10 10:00:00,118.47,118.65,118.32,118.32,10225.0,107.0419,107.2045,106.9063,106.9063,10225.0
2021-09-10 10:30:00,118.27,118.27,117.87,118.06,8035.0,106.8611,106.8611,106.4997,106.6714,8035.0
2021-09-10 11:00:00,118.05,118.13,117.81,117.88,4914.0,106.6624,106.7347,106.4455,106.5088,4914.0
2021-09-10 11:30:00,117.88,118.06,117.84,117.98,5296.0,106.5088,106.6714,106.4726,106.5991,5296.0
2021-09-10 12:00:00,118.09,118.34,118.07,118.23,5994.0,106.6985,106.9244,106.6804,106.825,5994.0
2021-09-10 12:30:00,118.22,118.42,118.18,118.32,9330.0,106.816,106.9967,106.7798,106.9063,9330.0
2021-09-10 13:00:00,118.36,118.39,118.2,118.22,8979.0,106.9425,106.9696,106.7979,106.816,8979.0
2021-09-10 13:30:00,118.23,118.4,118.17,118.28,6326.0,106.825,106.9786,106.7708,106.8702,6326.0
2021-09-10 14:00:00,118.26,118.3,118.13,118.2,6156.0,106.8521,106.8883,106.7347,106.7979,6156.0
2021-09-10 14:30:00,118.23,118.35,118.15,118.29,8751.0,106.825,106.9334,106.7527,106.8792,8751.0
2021-09-10 15:00:00,118.18,118.25,118.02,118.16,6722.0,106.7798,106.8431,106.6353,106.7618,6722.0
2021-09-10 15:30:00,118.13,118.13,117.34,117.42,45494.0,106.7347,106.7347,106.0209,106.0931,45494.0
2021-09-13 09:30:00,118.12,118.97,117.74,118.8,14608.0,106.7256,107.4936,106.3823,107.34,14608.0
2021-09-13 10:00:00,118.61,118.68,117.98,118.38,4966.0,107.1684,107.2316,106.5991,106.9605,4966.0
2021-09-13 10:30:00,118.39,118.4,117.88,118.32,13468.0,106.9696,106.9786,106.5088,106.9063,13468.0
2021-09-13 11:00:00,118.36,118.36,117.69,117.91,9229.0,106.9425,106.9425,106.3371,106.5359,9229.0
2021-09-13 11:30:00,118.12,118.33,117.94,118.01,7841.0,106.7256,106.9154,106.563,106.6262,7841.0
2021-09-13 12:00:00,118.0,118.06,117.69,117.7,7168.0,106.6172,106.6714,106.3371,106.3461,7168.0
2021-09-13 12:30:00,117.66,117.72,117.47,117.58,6472.0,106.31,106.3642,106.1383,106.2377,6472.0
2021-09-13 13:00:00,117.65,117.77,117.5,117.53,6419.0,106.301,106.4094,106.1654,106.1925,6419.0
2021-09-13 13:30:00,117.44,117.62,117.41,117.5,8390.0,106.1112,106.2739,106.0841,106.1654,8390.0
2021-09-13 14:00:00,117.58,117.61,117.43,117.6,5870.0,106.2377,106.2648,106.1022,106.2558,5870.0
2021-09-13 14:30:00,117.47,117.65,117.33,117.56,4907.0,106.1383,106.301,106.0118,106.2196,4907.0
2021-09-13 15:00:00,117.55,118.05,117.37,118.01,16158.0,106.2106,106.6624,106.048,106.6262,16158.0
2021-09-13 15:30:00,117.98,118.53,117.93,118.49,51975.0,106.5991,107.0961,106.5539,107.0599,51975.0
2021-09-14 09:30:00,118.66,118.66,117.9,117.96,28786.0,107.2135,107.2135,106.5268,106.5811,28786.0
2021-09-14 10:00:00,117.55,117.95,117.28,117.87,22169.0,106.2106,106.572,105.9666,106.4997,22169.0
2021-09-14 10:30:00,117.78,118.08,117.59,117.68,8673.0,106.4184,106.6895,106.2467,106.3281,8673.0
2021-09-14 11:00:00,117.7,118.07,117.49,117.72,23562.0,106.3461,106.6804,106.1564,106.3642,23562.0
2021-09-14 11:30:00,117.78,117.81,117.42,117.51,13501.0,106.4184,106.4455,106.0931,106.1745,13501.0
2021-09-14 12:00:00,117.6,117.93,117.6,117.86,5330.0,106.2558,106.5539,106.2558,106.4907,5330.0
2021-09-14 12:30:00,117.83,117.85,117.46,117.52,7096.0,106.4636,106.4817,106.1293,106.1835,7096.0
2021-09-14 13:00:00,117.45,117.8,117.25,117.63,10657.0,106.1202,106.4365,105.9395,106.2829,10657.0
2021-09-14 13:30:00,117.55,117.61,117.49,117.55,5629.0,106.2106,106.2648,106.1564,106.2106,5629.0
2021-09-14 14:00:00,117.55,117.55,117.15,117.26,7585.0,106.2106,106.2106,105.8492,105.9486,7585.0
2021-09-14 14:30:00,117.18,117.3,116.94,117.29,8637.0,105.8763,105.9847,105.6594,105.9757,8637.0
2021-09-14 15:00:00,117.24,117.39,117.04,117.22,16797.0,105.9305,106.066,105.7498,105.9124,16797.0
2021-09-14 15:30:00,117.15,117.49,117.01,117.47,41173.0,105.8492,106.1564,105.7227,106.1383,41173.0
2021-09-15 09:30:00,116.5,117.58,116.49,117.19,17347.0,105.8225,106.8035,105.8134,106.4493,17347.0
2021-09-15 10:00:00,117.14,117.14,116.44,116.44,7664.0,106.4038,106.4038,105.768,105.768,7664.0
2021-09-15 10:30:00,116.5,116.85,116.3,116.85,10606.0,105.8225,106.1404,105.6408,106.1404,10606.0
2021-09-15 11:00:00,116.79,117.62,116.78,117.57,14350.0,106.0859,106.8399,106.0768,106.7944,14350.0
2021-09-15 11:30:00,117.53,117.75,117.42,117.6,14626.0,106.7581,106.9579,106.6582,106.8217,14626.0
2021-09-15 12:00:00,117.58,118.02,117.46,117.84,12293.0,106.8035,107.2032,106.6945,107.0397,12293.0
2021-09-15 12:30:00,117.84,118.13,117.82,117.91,15809.0,107.0397,107.3031,107.0215,107.1033,15809.0
2021-09-15 13:00:00,117.95,118.38,117.89,118.31,14192.0,107.1396,107.5302,107.0851,107.4666,14192.0
2021-09-15 13:30:00,118.3,118.53,118.19,118.23,8423.0,107.4575,107.6665,107.3576,107.3939,8423.0
2021-09-15 14:00:00,118.19,118.23,117.86,118.02,8035.0,107.3576,107.3939,107.0579,107.2032,8035.0
2021-09-15 14:30:00,118.02,118.28,118.0,118.24,17220.0,107.2032,107.4394,107.185,107.403,17220.0
2021-09-15 15:00:00,118.24,118.39,117.92,118.26,16703.0,107.403,107.5393,107.1124,107.4212,16703.0
2021-09-15 15:30:00,118.27,118.61,118.13,118.35,55476.0,107.4303,107.7391,107.3031,107.5029,55476.0
2021-09-16 09:30:00,118.28,118.51,117.87,117.97,11680.0,107.4394,107.6483,107.0669,107.1578,11680.0
2021-09-16 10:00:00,117.95,117.98,117.1,117.21,7702.0,107.1396,107.1669,106.3675,106.4674,7702.0
2021-09-16 10:30:00,117.23,117.63,117.21,117.31,8187.0,106.4856,106.8489,106.4674,106.5583,8187.0
2021-09-16 11:00:00,117.3,118.17,117.14,118.05,8658.0,106.5492,107.3394,106.4038,107.2304,8658.0
2021-09-16 11:30:00,118.1,118.33,118.08,118.33,5285.0,107.2759,107.4848,107.2577,107.4848,5285.0
2021-09-16 12:00:00,118.4,118.4,118.08,118.25,7263.0,107.5484,107.5484,107.2577,107.4121,7263.0
2021-09-16 12:30:00,118.25,118.32,118.12,118.21,3682.0,107.4121,107.4757,107.294,107.3758,3682.0
2021-09-16 13:00:00,118.15,118.23,118.06,118.1,5108.0,107.3213,107.3939,107.2395,107.2759,5108.0
2021-09-16 13:30:00,117.98,118.25,117.79,118.25,7633.0,107.1669,107.4121,106.9943,107.4121,7633.0
2021-09-16 14:00:00,118.26,118.49,118.09,118.21,6479.0,107.4212,107.6301,107.2668,107.3758,6479.0
2021-09-16 14:30:00,118.16,118.26,117.97,118.17,4773.0,107.3304,107.4212,107.1578,107.3394,4773.0
2021-09-16 15:00:00,118.19,118.43,118.13,118.13,6572.0,107.3576,107.5756,107.3031,107.3031,6572.0
2021-09-16 15:30:00,118.09,118.32,117.63,117.95,47280.0,107.2668,107.4757,106.8489,107.1396,47280.0
2021-09-17 09:30:00,117.42,118.39,117.11,117.26,122070.0,106.6582,107.5393,106.3766,106.5128,122070.0
2021-09-17 10:00:00,117.24,117.55,117.02,117.24,6188.0,106.4947,106.7763,106.2948,106.4947,6188.0
2021-09-17 10:30:00,117.15,117.3,117.05,117.3,5028.0,106.4129,106.5492,106.3221,106.5492,5028.0
2021-09-17 11:00:00,117.32,117.51,117.22,117.26,7880.0,106.5673,106.7399,106.4765,106.5128,7880.0
2021-09-17 11:30:00,117.21,117.6,117.05,117.44,10023.0,106.4674,106.8217,106.3221,106.6764,10023.0
2021-09-17 12:00:00,117.53,117.53,117.02,117.24,9894.0,106.7581,106.7581,106.2948,106.4947,9894.0
2021-09-17 12:30:00,117.16,117.29,117.07,117.1,2500.0,106.422,106.5401,106.3403,106.3675,2500.0
2021-09-17 13:00:00,117.04,117.04,116.49,116.67,2934.0,106.313,106.313,105.8134,105.9769,2934.0
2021-09-17 13:30:00,116.75,117.13,116.75,116.95,7271.0,106.0496,106.3948,106.0496,106.2313,7271.0
2021-09-17 14:00:00,116.96,117.02,116.84,116.91,7225.0,106.2403,106.2948,106.1313,106.1949,7225.0
2021-09-17 14:30:00,116.88,116.91,116.64,116.67,7025.0,106.1677,106.1949,105.9497,105.9769,7025.0
2021-09-17 15:00:00,116.76,116.92,116.57,116.69,6566.0,106.0587,106.204,105.8861,105.9951,6566.0
2021-09-17 15:30:00,116.62,117.65,116.32,116.45,94312.0,105.9315,106.8671,105.659,105.7771,94312.0
2021-09-20 09:30:00,114.81,115.15,113.48,114.66,30925.0,104.2874,104.5962,103.0793,104.1511,30925.0
2021-09-20 10:00:00,114.7,114.82,114.04,114.26,17727.0,104.1875,104.2965,103.588,103.7878,17727.0
2021-09-20 10:30:00,114.19,114.53,113.71,113.72,14406.0,103.7242,104.0331,103.2882,103.2973,14406.0
2021-09-20 11:00:00,113.74,114.15,113.58,113.68,16306.0,103.3155,103.6879,103.1701,103.261,16306.0
2021-09-20 11:30:00,113.69,113.73,113.08,113.14,12830.0,103.27,103.3064,102.716,102.7705,12830.0
2021-09-20 12:00:00,113.17,113.52,112.9,113.42,23342.0,102.7977,103.1156,102.5525,103.0248,23342.0
2021-09-20 12:30:00,113.34,113.51,112.96,112.98,11387.0,102.9521,103.1065,102.607,102.6251,11387.0
2021-09-20 13:00:00,113.01,113.28,112.73,113.26,11956.0,102.6524,102.8976,102.398,102.8795,11956.0
2021-09-20 13:30:00,113.24,113.57,113.09,113.37,11311.0,102.8613,103.161,102.725,102.9794,11311.0
2021-09-20 14:00:00,113.4,113.4,112.84,113.1,9743.0,103.0066,103.0066,102.498,102.7341,9743.0
2021-09-20 14:30:00,112.96,113.06,112.77,112.88,16812.0,102.607,102.6978,102.4344,102.5343,16812.0
2021-09-20 15:00:00,112.94,113.46,112.7,113.46,21422.0,102.5888,103.0611,102.3708,103.0611,21422.0
2021-09-20 15:30:00,113.52,114.42,113.46,114.25,64978.0,103.1156,103.9331,103.0611,103.7787,64978.0
2021-09-21 09:30:00,115.04,115.49,114.72,114.83,19706.0,104.4963,104.9051,104.2056,104.3056,19706.0
2021-09-21 10:00:00,114.89,115.26,114.19,114.46,8587.0,104.3601,104.6962,103.7242,103.9695,8587.0
2021-09-21 10:30:00,114.27,114.27,113.71,113.99,6761.0,103.7969,103.7969,103.2882,103.5426,6761.0
2021-09-21 11:00:00,113.75,113.92,113.37,113.44,6954.0,103.3245,103.479,102.9794,103.043,6954.0
2021-09-21 11:30:00,113.64,114.13,113.59,113.98,8759.0,103.2246,103.6697,103.1792,103.5335,8759.0
2021-09-21 12:00:00,114.11,114.5,114.1,114.45,4161.0,103.6516,104.0058,103.6425,103.9604,4161.0
2021-09-21 12:30:00,114.37,114.66,114.27,114.43,4703.0,103.8877,104.1511,103.7969,103.9422,4703.0
2021-09-21 13:00:00,114.43,114.48,113.94,113.99,7183.0,103.9422,103.9876,103.4971,103.5426,7183.0
2021-09-21 13:30:00,113.96,114.24,113.87,113.87,8861.0,103.5153,103.7696,103.4336,103.4336,8861.0
2021-09-21 14:00:00,113.93,114.1,113.87,113.92,4632.0,103.4881,103.6425,103.4336,103.479,4632.0
2021-09-21 14:30:00,113.91,114.42,113.82,114.25,9664.0,103.4699,103.9331,103.3881,103.7787,9664.0
2021-09-21 15:00:00,114.23,114.46,114.17,114.25,11243.0,103.7606,103.9695,103.7061,103.7787,11243.0
2021-09-21 15:30:00,114.23,114.48,113.68,113.75,36395.0,103.7606,103.9876,103.261,103.3245,36395.0
2021-09-22 09:30:00,115.09,115.09,114.16,114.63,11889.0,104.5417,104.5417,103.697,104.1239,11889.0
2021-09-22 10:00:00,114.59,114.88,114.19,114.47,16742.0,104.0876,104.351,103.7242,103.9786,16742.0
2021-09-22 10:30:00,114.52,114.83,114.32,114.83,8629.0,104.024,104.3056,103.8423,104.3056,8629.0
2021-09-22 11:00:00,115.13,115.16,114.64,114.77,10658.0,104.5781,104.6053,104.133,104.2511,10658.0
2021-09-22 11:30:00,114.77,115.04,114.74,114.79,12753.0,104.2511,104.4963,104.2238,104.2692,12753.0
2021-09-22 12:00:00,114.74,114.86,114.67,114.8,6842.0,104.2238,104.3328,104.1602,104.2783,6842.0
2021-09-22 12:30:00,114.88,114.88,114.55,114.77,7475.0,104.351,104.351,104.0512,104.2511,7475.0
2021-09-22 13:00:00,114.67,114.69,114.52,114.64,3809.0,104.1602,104.1784,104.024,104.133,3809.0
2021-09-22 13:30:00,114.66,114.81,114.57,114.81,13811.0,104.1511,104.2874,104.0694,104.2874,13811.0
2021-09-22 14:00:00,114.74,115.23,114.57,115.05,6973.0,104.2238,104.6689,104.0694,104.5054,6973.0
2021-09-22 14:30:00,115.05,115.16,114.52,114.72,17921.0,104.5054,104.6053,104.024,104.2056,17921.0
2021-09-22 15:00:00,114.72,115.19,114.66,115.13,7276.0,104.2056,104.6326,104.1511,104.5781,7276.0
2021-09-22 15:30:00,115.09,115.1,114.39,114.46,42738.0,104.5417,104.5508,103.9059,103.9695,42738.0
2021-09-23 09:30:00,115.27,116.45,115.26,115.97,13015.0,104.7052,105.7771,104.6962,105.3411,13015.0
2021-09-23 10:00:00,116.01,116.58,115.79,116.37,11488.0,105.3774,105.8952,105.1776,105.7044,11488.0
2021-09-23 10:30:00,116.36,116.91,116.28,116.91,8177.0,105.6953,106.1949,105.6227,106.1949,8177.0
2021-09-23 11:00:00,116.93,116.95,116.6,116.81,6551.0,106.2131,106.2313,105.9133,106.1041,6551.0
2021-09-23 11:30:00,116.82,116.85,116.65,116.71,3768.0,106.1132,106.1404,105.9588,106.0133,3768.0
2021-09-23 12:00:00,116.72,116.92,116.63,116.82,5752.0,106.0223,106.204,105.9406,106.1132,5752.0
2021-09-23 12:30:00,116.92,116.92,116.74,116.74,5071.0,106.204,106.204,106.0405,106.0405,5071.0
2021-09-23 13:00:00,116.72,117.04,116.69,116.96,6590.0,106.0223,106.313,105.9951,106.2403,6590.0
2021-09-23 13:30:00,116.99,117.24,116.99,117.19,7634.0,106.2676,106.4947,106.2676,106.4493,7634.0
2021-09-23 14:00:00,117.22,117.29,116.83,116.83,14362.0,106.4765,106.5401,106.1223,106.1223,14362.0
2021-09-23 14:30:00,116.83,116.87,116.48,116.63,7244.0,106.1223,106.1586,105.8043,105.9406,7244.0
2021-09-23 15:00:00,116.57,116.62,116.23,116.28,8957.0,105.8861,105.9315,105.5773,105.6227,8957.0
2021-09-23 15:30:00,116.24,116.42,116.05,116.09,30791.0,105.5863,105.7498,105.4137,105.4501,30791.0
2021-09-24 09:30:00,116.36,116.99,115.37,116.99,12573.0,105.6953,106.2676,104.7961,106.2676,12573.0
2021-09-24 10:00:00,117.02,117.17,116.46,116.48,7040.0,106.2948,106.4311,105.7862,105.8043,7040.0
2021-09-24 10:30:00,116.4,116.66,116.23,116.66,4764.0,105.7317,105.9678,105.5773,105.9678,4764.0
2021-09-24 11:00:00,116.76,116.91,116.68,116.8,5840.0,106.0587,106.1949,105.986,106.095,5840.0
2021-09-24 11:30:00,116.84,116.93,116.62,116.79,4433.0,106.1313,106.2131,105.9315,106.0859,4433.0
2021-09-24 12:00:00,116.7,116.87,116.47,116.63,4300.0,106.0042,106.1586,105.7953,105.9406,4300.0
2021-09-24 12:30:00,116.64,116.71,116.5,116.5,5387.0,105.9497,106.0133,105.8225,105.8225,5387.0
2021-09-24 13:00:00,116.52,116.58,116.36,116.53,3987.0,105.8407,105.8952,105.6953,105.8498,3987.0
2021-09-24 13:30:00,116.5,116.72,116.43,116.65,8165.0,105.8225,106.0223,105.7589,105.9588,8165.0
2021-09-24 14:00:00,116.63,116.76,116.49,116.54,8865.0,105.9406,106.0587,105.8134,105.8588,8865.0
2021-09-24 14:30:00,116.65,116.73,116.55,116.65,3516.0,105.9588,106.0314,105.8679,105.9588,3516.0
2021-09-24 15:00:00,116.6,116.64,116.39,116.55,5599.0,105.9133,105.9497,105.7226,105.8679,5599.0
2021-09-24 15:30:00,116.55,116.79,116.38,116.57,28994.0,105.8679,106.0859,105.7135,105.8861,28994.0
2021-09-27 09:30:00,117.21,118.1,117.18,118.03,19066.0,106.4674,107.2759,106.4402,107.2123,19066.0
2021-09-27 10:00:00,117.95,118.29,117.93,117.96,10940.0,107.1396,107.4484,107.1214,107.1487,10940.0
2021-09-27 10:30:00,118.05,118.33,118.0,118.25,4468.0,107.2304,107.4848,107.185,107.4121,4468.0
2021-09-27 11:00:00,118.26,118.5,118.13,118.32,8314.0,107.4212,107.6392,107.3031,107.4757,8314.0
2021-09-27 11:30:00,118.25,118.45,118.18,118.23,7025.0,107.4121,107.5938,107.3485,107.3939,7025.0
2021-09-27 12:00:00,118.33,118.55,118.33,118.55,5317.0,107.4848,107.6846,107.4848,107.6846,5317.0
2021-09-27 12:30:00,118.58,118.59,118.29,118.48,8928.0,107.7119,107.721,107.4484,107.621,8928.0
2021-09-27 13:00:00,118.52,118.67,118.36,118.45,8868.0,107.6574,107.7936,107.512,107.5938,8868.0
2021-09-27 13:30:00,118.43,118.73,118.39,118.73,9412.0,107.5756,107.8481,107.5393,107.8481,9412.0
2021-09-27 14:00:00,118.74,118.8,118.51,118.62,16601.0,107.8572,107.9117,107.6483,107.7482,16601.0
2021-09-27 14:30:00,118.61,118.63,118.45,118.56,9253.0,107.7391,107.7573,107.5938,107.6937,9253.0
2021-09-27 15:00:00,118.59,118.61,118.37,118.4,11413.0,107.721,107.7391,107.5211,107.5484,11413.0
2021-09-27 15:30:00,118.39,118.6,118.29,118.53,51901.0,107.5393,107.73,107.4484,107.6665,51901.0
2021-09-28 09:30:00,118.26,119.25,117.83,117.88,17892.0,107.4212,108.3205,107.0306,107.076,17892.0
2021-09-28 10:00:00,117.83,117.86,116.74,116.78,13209.0,107.0306,107.0579,106.0405,106.0768,13209.0
2021-09-28 10:30:00,116.71,117.75,116.71,117.32,15340.0,106.0133,106.9579,106.0133,106.5673,15340.0
2021-09-28 11:00:00,117.43,117.48,116.75,116.96,14287.0,106.6673,106.7127,106.0496,106.2403,14287.0
2021-09-28 11:30:00,116.99,116.99,116.67,116.78,14443.0,106.2676,106.2676,105.9769,106.0768,14443.0
2021-09-28 12:00:00,116.71,116.77,116.45,116.47,10300.0,106.0133,106.0678,105.7771,105.7953,10300.0
2021-09-28 12:30:00,116.43,116.48,115.94,115.95,16164.0,105.7589,105.8043,105.3138,105.3229,16164.0
2021-09-28 13:00:00,115.99,116.15,115.79,116.03,14200.0,105.3592,105.5046,105.1776,105.3956,14200.0
2021-09-28 13:30:00,116.04,116.04,115.6,115.73,16431.0,105.4047,105.4047,105.005,105.1231,16431.0
2021-09-28 14:00:00,115.74,116.26,115.64,116.26,5785.0,105.1322,105.6045,105.0413,105.6045,5785.0
2021-09-28 14:30:00,116.08,116.85,116.04,116.69,7762.0,105.441,106.1404,105.4047,105.9951,7762.0
2021-09-28 15:00:00,116.72,116.73,115.96,115.96,10455.0,106.0223,106.0314,105.332,105.332,10455.0
2021-09-28 15:30:00,116.07,116.42,115.54,115.71,55572.0,105.4319,105.7498,104.9505,105.1049,55572.0
2021-09-29 09:30:00,115.83,116.15,115.57,115.92,11894.0,105.2139,105.5046,104.9777,105.2957,11894.0
2021-09-29 10:00:00,115.92,116.83,115.92,116.74,8066.0,105.2957,106.1223,105.2957,106.0405,8066.0
2021-09-29 10:30:00,116.71,116.99,116.61,116.94,6416.0,106.0133,106.2676,105.9224,106.2222,6416.0
2021-09-29 11:00:00,116.98,117.19,116.74,117.0,8741.0,106.2585,106.4493,106.0405,106.2767,8741.0
2021-09-29 11:30:00,117.05,117.25,116.94,117.02,6426.0,106.3221,106.5038,106.2222,106.2948,6426.0
2021-09-29 12:00:00,117.03,117.09,116.6,116.68,9091.0,106.3039,106.3584,105.9133,105.986,9091.0
2021-09-29 12:30:00,116.68,116.85,116.51,116.82,12350.0,105.986,106.1404,105.8316,106.1132,12350.0
2021-09-29 13:00:00,116.85,116.91,116.59,116.91,8777.0,106.1404,106.1949,105.9043,106.1949,8777.0
2021-09-29 13:30:00,116.87,116.87,116.52,116.59,16530.0,106.1586,106.1586,105.8407,105.9043,16530.0
2021-09-29 14:00:00,116.62,116.9,116.5,116.82,7928.0,105.9315,106.1858,105.8225,106.1132,7928.0
2021-09-29 14:30:00,116.84,117.15,116.81,116.96,7584.0,106.1313,106.4129,106.1041,106.2403,7584.0
2021-09-29 15:00:00,116.98,117.02,116.72,116.94,6888.0,106.2585,106.2948,106.0223,106.2222,6888.0
2021-09-29 15:30:00,116.94,116.96,116.25,116.29,34293.0,106.2222,106.2403,105.5954,105.6318,34293.0
2021-09-30 09:30:00,117.05,117.58,116.38,117.52,25197.0,106.3221,106.8035,105.7135,106.749,25197.0
2021-09-30 10:00:00,117.5,117.87,116.67,116.67,27755.0,106.7309,107.0669,105.9769,105.9769,27755.0
2021-09-30 10:30:00,116.72,117.1,116.37,116.44,23414.0,106.0223,106.3675,105.7044,105.768,23414.0
2021-09-30 11:00:00,116.36,116.67,116.17,116.31,14265.0,105.6953,105.9769,105.5227,105.6499,14265.0
2021-09-30 11:30:00,116.38,116.38,115.74,115.99,26780.0,105.7135,105.7135,105.1322,105.3592,26780.0
2021-09-30 12:00:00,115.95,116.01,115.35,115.38,16367.0,105.3229,105.3774,104.7779,104.8052,16367.0
2021-09-30 12:30:00,115.27,115.67,115.1,115.46,14963.0,104.7052,105.0686,104.5508,104.8778,14963.0
2021-09-30 13:00:00,115.44,115.66,115.25,115.31,8110.0,104.8597,105.0595,104.6871,104.7416,8110.0
2021-09-30 13:30:00,115.12,115.37,114.97,115.37,12668.0,104.569,104.7961,104.4327,104.7961,12668.0
2021-09-30 14:00:00,115.36,115.73,115.09,115.25,15557.0,104.787,105.1231,104.5417,104.6871,15557.0
2021-09-30 14:30:00,115.31,115.88,115.26,115.52,9128.0,104.7416,105.2593,104.6962,104.9323,9128.0
2021-09-30 15:00:00,115.48,115.73,115.24,115.41,23747.0,104.896,105.1231,104.678,104.8324,23747.0
2021-09-30 15:30:00,115.4,115.51,113.62,114.15,120842.0,104.8233,104.9232,103.2065,103.6879,120842.0
2021-10-01 09:30:00,114.4,114.5,112.83,113.47,26334.0,103.915,104.0058,102.4889,103.0702,26334.0
2021-10-01 10:00:00,113.49,114.01,112.8,112.88,21197.0,103.0884,103.5607,102.4616,102.5343,21197.0
2021-10-01 10:30:00,112.91,113.21,112.76,113.07,9190.0,102.5615,102.834,102.4253,102.7069,9190.0
2021-10-01 11:00:00,113.11,114.24,113.11,114.12,10306.0,102.7432,103.7696,102.7432,103.6606,10306.0
2021-10-01 11:30:00,114.22,114.79,114.15,114.5,12761.0,103.7515,104.2692,103.6879,104.0058,12761.0
2021-10-01 12:00:00,114.59,114.86,114.5,114.8,8118.0,104.0876,104.3328,104.0058,104.2783,8118.0
2021-10-01 12:30:00,114.76,114.98,114.71,114.72,6673.0,104.242,104.4418,104.1966,104.2056,6673.0
2021-10-01 13:00:00,114.73,115.05,114.72,114.99,2976.0,104.2147,104.5054,104.2056,104.4509,2976.0
2021-10-01 13:30:00,115.01,115.52,114.98,115.3,15563.0,104.4691,104.9323,104.4418,104.7325,15563.0
2021-10-01 14:00:00,115.36,115.77,115.3,115.58,12382.0,104.787,105.1594,104.7325,104.9868,12382.0
2021-10-01 14:30:00,115.64,115.64,115.15,115.31,12526.0,105.0413,105.0413,104.5962,104.7416,12526.0
2021-10-01 15:00:00,115.39,115.75,115.35,115.38,22736.0,104.8142,105.1412,104.7779,104.8052,22736.0
2021-10-01 15:30:00,115.31,115.31,114.54,114.72,47725.0,104.7416,104.7416,104.0421,104.2056,47725.0
2021-10-04 09:30:00,114.28,115.88,114.28,115.66,19400.0,103.806,105.2593,103.806,105.0595,19400.0
2021-10-04 10:00:00,115.79,115.93,114.01,114.16,13944.0,105.1776,105.3047,103.5607,103.697,13944.0
2021-10-04 10:30:00,114.11,114.18,113.36,113.5,14727.0,103.6516,103.7151,102.9703,103.0975,14727.0
2021-10-04 11:00:00,113.4,113.9,113.26,113.44,7263.0,103.0066,103.4608,102.8795,103.043,7263.0
2021-10-04 11:30:00,113.19,113.8,112.97,113.72,8544.0,102.8159,103.37,102.616,103.2973,8544.0
2021-10-04 12:00:00,113.77,114.16,113.68,113.91,10946.0,103.3427,103.697,103.261,103.4699,10946.0
2021-10-04 12:30:00,113.88,114.1,113.64,114.09,10417.0,103.4426,103.6425,103.2246,103.6334,10417.0
2021-10-04 13:00:00,113.97,114.06,113.68,113.78,8871.0,103.5244,103.6061,103.261,103.3518,8871.0
2021-10-04 13:30:00,113.84,113.94,113.48,113.48,12382.0,103.4063,103.4971,103.0793,103.0793,12382.0
2021-10-04 14:00:00,113.51,113.69,113.2,113.34,14255.0,103.1065,103.27,102.825,102.9521,14255.0
2021-10-04 14:30:00,113.4,113.51,113.27,113.44,17217.0,103.0066,103.1065,102.8885,103.043,17217.0
2021-10-04 15:00:00,113.44,113.64,113.29,113.45,24737.0,103.043,103.2246,102.9067,103.052,24737.0
2021-10-04 15:30:00,113.42,114.06,113.1,113.38,88765.0,103.0248,103.6061,102.7341,102.9885,88765.0
2021-10-05 09:30:00,113.87,113.87,112.71,113.06,23732.0,103.4336,103.4336,102.3799,102.6978,23732.0
2021-10-05 10:00:00,113.31,114.55,113.31,114.55,37677.0,102.9249,104.0512,102.9249,104.0512,37677.0
2021-10-05 10:30:00,114.78,115.18,114.78,115.05,6432.0,104.2601,104.6235,104.2601,104.5054,6432.0
2021-10-05 11:00:00,114.97,115.45,114.9,115.12,10583.0,104.4327,104.8687,104.3691,104.569,10583.0
2021-10-05 11:30:00,115.12,115.13,114.56,114.84,7764.0,104.569,104.5781,104.0603,104.3146,7764.0
2021-10-05 12:00:00,114.9,115.16,114.59,114.67,3483.0,104.3691,104.6053,104.0876,104.1602,3483.0
2021-10-05 12:30:00,114.71,114.96,114.58,114.95,4411.0,104.1966,104.4236,104.0785,104.4146,4411.0
2021-10-05 13:00:00,114.97,115.16,114.83,115.14,13474.0,104.4327,104.6053,104.3056,104.5872,13474.0
2021-10-05 13:30:00,115.14,115.4,115.09,115.22,8589.0,104.5872,104.8233,104.5417,104.6598,8589.0
2021-10-05 14:00:00,115.24,115.5,115.05,115.5,15301.0,104.678,104.9142,104.5054,104.9142,15301.0
2021-10-05 14:30:00,115.51,115.7,115.46,115.61,9660.0,104.9232,105.0958,104.8778,105.0141,9660.0
2021-10-05 15:00:00,115.58,115.84,115.57,115.77,25890.0,104.9868,105.223,104.9777,105.1594,25890.0
2021-10-05 15:30:00,115.76,115.96,115.39,115.5,58989.0,105.1503,105.332,104.8142,104.9142,58989.0
2021-10-06 09:30:00,114.53,115.19,114.53,115.12,14498.0,104.0331,104.6326,104.0331,104.569,14498.0
2021-10-06 10:00:00,114.8,114.94,113.97,114.8,11291.0,104.2783,104.4055,103.5244,104.2783,11291.0
2021-10-06 10:30:00,114.59,114.8,113.82,114.25,6688.0,104.0876,104.2783,103.3881,103.7787,6688.0
2021-10-06 11:00:00,114.4,114.51,113.92,113.92,7290.0,103.915,104.0149,103.479,103.479,7290.0
2021-10-06 11:30:00,113.86,114.56,113.53,114.48,9800.0,103.4245,104.0603,103.1247,103.9876,9800.0
2021-10-06 12:00:00,114.38,114.38,113.87,114.17,16941.0,103.8968,103.8968,103.4336,103.7061,16941.0
2021-10-06 12:30:00,114.2,114.62,114.18,114.51,7750.0,103.7333,104.1148,103.7151,104.0149,7750.0
2021-10-06 13:00:00,114.45,114.93,114.28,114.8,10339.0,103.9604,104.3964,103.806,104.2783,10339.0
2021-10-06 13:30:00,114.95,115.33,114.95,115.28,5914.0,104.4146,104.7597,104.4146,104.7143,5914.0
2021-10-06 14:00:00,115.36,116.04,115.24,115.85,8387.0,104.787,105.4047,104.678,105.2321,8387.0
2021-10-06 14:30:00,115.7,116.04,115.63,115.84,4490.0,105.0958,105.4047,105.0322,105.223,4490.0
2021-10-06 15:00:00,115.7,116.09,115.7,116.09,5642.0,105.0958,105.4501,105.0958,105.4501,5642.0
2021-10-06 15:30:00,116.05,116.55,115.99,116.47,34794.0,105.4137,105.8679,105.3592,105.7953,34794.0
2021-10-07 09:30:00,117.78,118.29,117.76,118.29,7636.0,106.9852,107.4484,106.967,107.4484,7636.0
2021-10-07 10:00:00,118.17,118.7,118.17,118.41,4563.0,107.3394,107.8209,107.3394,107.5574,4563.0
2021-10-07 10:30:00,118.42,118.52,117.98,118.49,5421.0,107.5665,107.6574,107.1669,107.6301,5421.0
2021-10-07 11:00:00,118.41,119.05,118.41,118.94,6635.0,107.5574,108.1388,107.5574,108.0389,6635.0
2021-10-07 11:30:00,118.8,118.97,118.73,118.89,3650.0,107.9117,108.0661,107.8481,107.9935,3650.0
2021-10-07 12:00:00,118.92,119.02,118.86,118.94,4031.0,108.0207,108.1115,107.9662,108.0389,4031.0
2021-10-07 12:30:00,118.91,118.91,118.51,118.64,7360.0,108.0116,108.0116,107.6483,107.7664,7360.0
2021-10-07 13:00:00,118.57,119.03,118.57,119.01,17877.0,107.7028,108.1206,107.7028,108.1025,17877.0
2021-10-07 13:30:00,118.99,119.0,118.67,118.89,13734.0,108.0843,108.0934,107.7936,107.9935,13734.0
2021-10-07 14:00:00,118.84,118.84,118.43,118.45,5360.0,107.948,107.948,107.5756,107.5938,5360.0
2021-10-07 14:30:00,118.43,118.45,118.19,118.21,6051.0,107.5756,107.5938,107.3576,107.3758,6051.0
2021-10-07 15:00:00,118.19,118.79,118.12,118.71,13078.0,107.3576,107.9026,107.294,107.83,13078.0
2021-10-07 15:30:00,118.7,118.99,118.47,118.86,59610.0,107.8209,108.0843,107.6119,107.9662,59610.0
2021-10-08 09:30:00,119.55,119.61,118.89,119.4,21567.0,108.593,108.6475,107.9935,108.4567,21567.0
2021-10-08 10:00:00,119.18,119.69,119.14,119.2,6805.0,108.2569,108.7201,108.2205,108.275,6805.0
2021-10-08 10:30:00,119.21,119.83,119.21,119.67,9265.0,108.2841,108.8473,108.2841,108.702,9265.0
2021-10-08 11:00:00,119.57,120.22,119.32,120.15,19988.0,108.6111,109.2016,108.384,109.138,19988.0
2021-10-08 11:30:00,120.16,120.48,120.06,120.45,18872.0,109.1471,109.4377,109.0562,109.4105,18872.0
2021-10-08 12:00:00,120.53,120.59,120.21,120.21,21198.0,109.4831,109.5376,109.1925,109.1925,21198.0
2021-10-08 12:30:00,120.2,120.46,120.15,120.33,12039.0,109.1834,109.4196,109.138,109.3015,12039.0
2021-10-08 13:00:00,120.37,120.58,120.25,120.26,9897.0,109.3378,109.5286,109.2288,109.2379,9897.0
2021-10-08 13:30:00,120.25,120.26,120.02,120.25,14756.0,109.2288,109.2379,109.0199,109.2288,14756.0
2021-10-08 14:00:00,120.23,120.56,120.22,120.54,15621.0,109.2106,109.5104,109.2016,109.4922,15621.0
2021-10-08 14:30:00,120.56,120.61,120.14,120.14,10726.0,109.5104,109.5558,109.1289,109.1289,10726.0
2021-10-08 15:00:00,120.14,120.43,120.12,120.32,19915.0,109.1289,109.3923,109.1107,109.2924,19915.0
2021-10-08 15:30:00,120.34,120.39,119.76,120.08,48064.0,109.3106,109.356,108.7837,109.0744,48064.0
2021-10-11 09:30:00,120.34,121.36,120.19,121.34,12939.0,109.3106,110.2371,109.1743,110.2189,12939.0
2021-10-11 10:00:00,121.43,122.03,121.25,121.83,14013.0,110.3007,110.8457,110.1372,110.664,14013.0
2021-10-11 10:30:00,121.72,122.58,121.72,122.17,29726.0,110.5641,111.3453,110.5641,110.9728,29726.0
2021-10-11 11:00:00,122.17,122.25,121.77,121.93,6633.0,110.9728,111.0455,110.6095,110.7548,6633.0
2021-10-11 11:30:00,121.94,122.23,121.76,121.76,22258.0,110.7639,111.0273,110.6004,110.6004,22258.0
2021-10-11 12:00:00,121.72,121.72,120.66,120.8,21311.0,110.5641,110.5641,109.6012,109.7284,21311.0
2021-10-11 12:30:00,120.8,120.85,120.42,120.45,13049.0,109.7284,109.7738,109.3832,109.4105,13049.0
2021-10-11 13:00:00,120.41,120.57,120.11,120.12,6702.0,109.3741,109.5195,109.1016,109.1107,6702.0
2021-10-11 13:30:00,120.18,120.18,119.77,119.81,9301.0,109.1652,109.1652,108.7928,108.8291,9301.0
2021-10-11 14:00:00,119.79,120.07,119.53,119.6,4298.0,108.811,109.0653,108.5748,108.6384,4298.0
2021-10-11 14:30:00,119.64,119.91,119.64,119.75,4770.0,108.6747,108.92,108.6747,108.7746,4770.0
2021-10-11 15:00:00,119.75,119.75,119.35,119.36,6161.0,108.7746,108.7746,108.4113,108.4204,6161.0
2021-10-11 15:30:00,119.38,119.45,118.72,118.74,19710.0,108.4385,108.5021,107.839,107.8572,19710.0
2021-10-12 09:30:00,118.94,119.88,118.7,119.39,22381.0,108.0389,108.8927,107.8209,108.4476,22381.0
2021-10-12 10:00:00,119.53,119.59,118.85,119.0,13901.0,108.5748,108.6293,107.9571,108.0934,13901.0
2021-10-12 10:30:00,119.1,119.73,119.08,119.4,9686.0,108.1842,108.7565,108.166,108.4567,9686.0
2021-10-12 11:00:00,119.43,119.7,119.35,119.43,4560.0,108.484,108.7292,108.4113,108.484,4560.0
2021-10-12 11:30:00,119.42,119.7,119.4,119.64,15284.0,108.4749,108.7292,108.4567,108.6747,15284.0
2021-10-12 12:00:00,119.74,119.94,119.65,119.71,6967.0,108.7656,108.9472,108.6838,108.7383,6967.0
2021-10-12 12:30:00,119.5,119.5,119.16,119.36,4915.0,108.5475,108.5475,108.2387,108.4204,4915.0
2021-10-12 13:00:00,119.31,119.36,119.15,119.31,3906.0,108.375,108.4204,108.2296,108.375,3906.0
2021-10-12 13:30:00,119.33,119.55,119.2,119.26,4783.0,108.3931,108.593,108.275,108.3295,4783.0
2021-10-12 14:00:00,119.25,119.3,118.66,118.66,5405.0,108.3205,108.3659,107.7845,107.7845,5405.0
2021-10-12 14:30:00,118.75,118.8,118.38,118.41,7284.0,107.8663,107.9117,107.5302,107.5574,7284.0
2021-10-12 15:00:00,118.41,118.5,118.28,118.49,4288.0,107.5574,107.6392,107.4394,107.6301,4288.0
2021-10-12 15:30:00,118.5,118.54,117.87,118.08,21483.0,107.6392,107.6755,107.0669,107.2577,21483.0
2021-10-13 09:30:00,117.93,117.95,116.84,116.94,13671.0,107.1214,107.1396,106.1313,106.2222,13671.0
2021-10-13 10:00:00,116.85,116.87,116.36,116.83,9198.0,106.1404,106.1586,105.6953,106.1223,9198.0
2021-10-13 10:30:00,116.77,117.49,116.76,117.38,8637.0,106.0678,106.7218,106.0587,106.6219,8637.0
2021-10-13 11:00:00,117.3,117.48,117.12,117.2,6216.0,106.5492,106.7127,106.3857,106.4583,6216.0
2021-10-13 11:30:00,117.32,117.65,117.09,117.38,4633.0,106.5673,106.8671,106.3584,106.6219,4633.0
2021-10-13 12:00:00,117.44,117.44,117.05,117.05,6049.0,106.6764,106.6764,106.3221,106.3221,6049.0
2021-10-13 12:30:00,117.02,117.34,116.92,117.12,4344.0,106.2948,106.5855,106.204,106.3857,4344.0
2021-10-13 13:00:00,117.12,117.3,117.0,117.22,14806.0,106.3857,106.5492,106.2767,106.4765,14806.0
2021-10-13 13:30:00,117.23,117.69,117.2,117.58,12252.0,106.4856,106.9034,106.4583,106.8035,12252.0
2021-10-13 14:00:00,117.38,117.83,116.86,117.09,8586.0,106.6219,107.0306,106.1495,106.3584,8586.0
2021-10-13 14:30:00,117.04,117.04,116.6,116.9,8248.0,106.313,106.313,105.9133,106.1858,8248.0
2021-10-13 15:00:00,116.9,117.09,116.77,116.93,11847.0,106.1858,106.3584,106.0678,106.2131,11847.0
2021-10-13 15:30:00,116.89,117.1,116.79,117.05,55233.0,106.1768,106.3675,106.0859,106.3221,55233.0
2021-10-14 09:30:00,117.65,118.37,117.39,118.37,34548.0,106.8671,107.5211,106.6309,107.5211,34548.0
2021-10-14 10:00:00,118.33,119.1,118.19,119.02,27809.0,107.4848,108.1842,107.3576,108.1115,27809.0
2021-10-14 10:30:00,119.1,119.17,118.65,119.02,19421.0,108.1842,108.2478,107.7755,108.1115,19421.0
2021-10-14 11:00:00,119.0,119.12,118.47,118.6,16686.0,108.0934,108.2024,107.6119,107.73,16686.0
2021-10-14 11:30:00,118.57,118.87,118.57,118.8,6302.0,107.7028,107.9753,107.7028,107.9117,6302.0
2021-10-14 12:00:00,118.85,118.93,118.6,118.61,6137.0,107.9571,108.0298,107.73,107.7391,6137.0
2021-10-14 12:30:00,118.63,118.72,118.55,118.63,3506.0,107.7573,107.839,107.6846,107.7573,3506.0
2021-10-14 13:00:00,118.76,118.77,118.59,118.59,5205.0,107.8754,107.8845,107.721,107.721,5205.0
2021-10-14 13:30:00,118.66,118.84,118.65,118.73,6469.0,107.7845,107.948,107.7755,107.8481,6469.0
2021-10-14 14:00:00,118.67,118.85,118.67,118.8,4548.0,107.7936,107.9571,107.7936,107.9117,4548.0
2021-10-14 14:30:00,118.76,118.9,118.75,118.8,7888.0,107.8754,108.0025,107.8663,107.9117,7888.0
2021-10-14 15:00:00,118.79,118.79,118.06,118.21,13037.0,107.9026,107.9026,107.2395,107.3758,13037.0
2021-10-14 15:30:00,118.23,118.58,118.1,118.53,48490.0,107.3939,107.7119,107.2759,107.6665,48490.0
2021-10-15 09:30:00,120.17,120.53,119.38,119.93,35569.0,109.1561,109.4831,108.4385,108.9381,35569.0
2021-10-15 10:00:00,119.93,120.38,119.38,119.38,9337.0,108.9381,109.3469,108.4385,108.4385,9337.0
2021-10-15 10:30:00,119.66,119.77,119.09,119.24,8563.0,108.6929,108.7928,108.1751,108.3114,8563.0
2021-10-15 11:00:00,119.23,119.24,118.61,118.64,8683.0,108.3023,108.3114,107.7391,107.7664,8683.0
2021-10-15 11:30:00,118.78,118.91,118.51,118.58,4607.0,107.8935,108.0116,107.6483,107.7119,4607.0
2021-10-15 12:00:00,118.62,118.72,118.43,118.59,4221.0,107.7482,107.839,107.5756,107.721,4221.0
2021-10-15 12:30:00,118.48,118.54,118.24,118.47,5754.0,107.621,107.6755,107.403,107.6119,5754.0
2021-10-15 13:00:00,118.5,118.98,118.47,118.95,6815.0,107.6392,108.0752,107.6119,108.048,6815.0
2021-10-15 13:30:00,118.92,119.19,118.73,119.05,10655.0,108.0207,108.266,107.8481,108.1388,10655.0
2021-10-15 14:00:00,119.09,119.43,119.08,119.34,4560.0,108.1751,108.484,108.166,108.4022,4560.0
2021-10-15 14:30:00,119.38,119.44,119.12,119.37,8620.0,108.4385,108.493,108.2024,108.4295,8620.0
2021-10-15 15:00:00,119.33,119.37,118.77,119.03,10278.0,108.3931,108.4295,107.8845,108.1206,10278.0
2021-10-15 15:30:00,119.05,119.16,118.84,118.89,39031.0,108.1388,108.2387,107.948,107.9935,39031.0
2021-10-18 09:30:00,118.76,118.76,117.54,117.95,12099.0,107.8754,107.8754,106.7672,107.1396,12099.0
2021-10-18 10:00:00,117.93,118.21,117.65,117.85,9263.0,107.1214,107.3758,106.8671,107.0488,9263.0
2021-10-18 10:30:00,117.73,118.32,117.73,117.99,6707.0,106.9398,107.4757,106.9398,107.1759,6707.0
2021-10-18 11:00:00,118.0,118.28,117.87,118.12,7711.0,107.185,107.4394,107.0669,107.294,7711.0
2021-10-18 11:30:00,118.06,118.16,117.95,118.15,7670.0,107.2395,107.3304,107.1396,107.3213,7670.0
2021-10-18 12:00:00,118.12,118.33,118.07,118.19,7249.0,107.294,107.4848,107.2486,107.3576,7249.0
2021-10-18 12:30:00,118.16,118.31,117.93,117.96,9190.0,107.3304,107.4666,107.1214,107.1487,9190.0
2021-10-18 13:00:00,117.97,117.97,117.53,117.54,6575.0,107.1578,107.1578,106.7581,106.7672,6575.0
2021-10-18 13:30:00,117.52,117.53,117.22,117.22,12590.0,106.749,106.7581,106.4765,106.4765,12590.0
2021-10-18 14:00:00,117.21,117.32,117.06,117.13,6878.0,106.4674,106.5673,106.3312,106.3948,6878.0
2021-10-18 14:30:00,117.12,117.16,116.93,117.14,6935.0,106.3857,106.422,106.2131,106.4038,6935.0
2021-10-18 15:00:00,117.13,117.13,116.89,116.92,5893.0,106.3948,106.3948,106.1768,106.204,5893.0
2021-10-18 15:30:00,116.84,117.12,116.8,116.98,26512.0,106.1313,106.3857,106.095,106.2585,26512.0
2021-10-19 09:30:00,118.16,119.21,118.16,118.39,24056.0,107.3304,108.2841,107.3304,107.5393,24056.0
2021-10-19 10:00:00,118.47,119.22,118.46,118.99,6065.0,107.6119,108.2932,107.6029,108.0843,6065.0
2021-10-19 10:30:00,118.89,119.31,118.86,118.95,12406.0,107.9935,108.375,107.9662,108.048,12406.0
2021-10-19 11:00:00,118.99,119.06,118.56,118.56,3443.0,108.0843,108.1479,107.6937,107.6937,3443.0
2021-10-19 11:30:00,118.5,118.72,118.27,118.72,10724.0,107.6392,107.839,107.4303,107.839,10724.0
2021-10-19 12:00:00,118.66,118.73,118.53,118.53,4801.0,107.7845,107.8481,107.6665,107.6665,4801.0
2021-10-19 12:30:00,118.57,118.74,118.52,118.72,3215.0,107.7028,107.8572,107.6574,107.839,3215.0
2021-10-19 13:00:00,118.72,118.79,118.65,118.65,3715.0,107.839,107.9026,107.7755,107.7755,3715.0
2021-10-19 13:30:00,118.65,118.82,118.59,118.59,5414.0,107.7755,107.9299,107.721,107.721,5414.0
2021-10-19 14:00:00,118.52,118.53,118.05,118.06,4849.0,107.6574,107.6665,107.2304,107.2395,4849.0
2021-10-19 14:30:00,118.0,118.13,117.93,118.07,5199.0,107.185,107.3031,107.1214,107.2486,5199.0
2021-10-19 15:00:00,118.05,118.11,117.83,117.87,8056.0,107.2304,107.2849,107.0306,107.0669,8056.0
2021-10-19 15:30:00,117.81,117.83,117.15,117.83,47078.0,107.0124,107.0306,106.4129,107.0306,47078.0
2021-10-20 09:30:00,117.67,118.75,117.67,118.75,10906.0,106.8853,107.8663,106.8853,107.8663,10906.0
2021-10-20 10:00:00,118.74,119.66,118.74,119.65,7743.0,107.8572,108.6929,107.8572,108.6838,7743.0
2021-10-20 10:30:00,119.61,119.75,119.33,119.38,11948.0,108.6475,108.7746,108.3931,108.4385,11948.0
2021-10-20 11:00:00,119.34,119.57,119.24,119.43,16468.0,108.4022,108.6111,108.3114,108.484,16468.0
2021-10-20 11:30:00,119.45,119.68,119.32,119.49,5820.0,108.5021,108.7111,108.384,108.5385,5820.0
2021-10-20 12:00:00,119.45,119.77,119.4,119.69,4439.0,108.5021,108.7928,108.4567,108.7201,4439.0
2021-10-20 12:30:00,119.81,119.88,119.6,119.8,6900.0,108.8291,108.8927,108.6384,108.8201,6900.0
2021-10-20 13:00:00,119.78,119.78,119.6,119.74,3687.0,108.8019,108.8019,108.6384,108.7656,3687.0
2021-10-20 13:30:00,119.86,119.92,119.68,119.91,4098.0,108.8746,108.9291,108.7111,108.92,4098.0
2021-10-20 14:00:00,119.99,120.27,119.96,119.97,10386.0,108.9926,109.247,108.9654,108.9745,10386.0
2021-10-20 14:30:00,119.98,120.04,119.66,119.7,13286.0,108.9836,109.0381,108.6929,108.7292,13286.0
2021-10-20 15:00:00,119.69,119.77,119.23,119.3,33085.0,108.7201,108.7928,108.3023,108.3659,33085.0
2021-10-20 15:30:00,119.25,119.78,119.11,119.77,58560.0,108.3205,108.8019,108.1933,108.7928,58560.0
2021-10-21 09:30:00,119.62,120.56,119.59,120.24,15912.0,108.6565,109.5104,108.6293,109.2197,15912.0
2021-10-21 10:00:00,120.18,120.54,119.84,119.84,9311.0,109.1652,109.4922,108.8564,108.8564,9311.0
2021-10-21 10:30:00,119.86,120.47,119.78,120.21,15086.0,108.8746,109.4286,108.8019,109.1925,15086.0
2021-10-21 11:00:00,120.2,120.24,119.31,119.32,8066.0,109.1834,109.2197,108.375,108.384,8066.0
2021-10-21 11:30:00,119.46,119.87,119.38,119.63,8504.0,108.5112,108.8836,108.4385,108.6656,8504.0
2021-10-21 12:00:00,119.69,119.73,119.44,119.44,3860.0,108.7201,108.7565,108.493,108.493,3860.0
2021-10-21 12:30:00,119.37,119.4,119.09,119.2,3691.0,108.4295,108.4567,108.1751,108.275,3691.0
2021-10-21 13:00:00,119.23,119.58,119.17,119.58,4016.0,108.3023,108.6202,108.2478,108.6202,4016.0
2021-10-21 13:30:00,119.54,119.58,119.3,119.38,9038.0,108.5839,108.6202,108.3659,108.4385,9038.0
2021-10-21 14:00:00,119.44,119.54,119.37,119.51,7942.0,108.493,108.5839,108.4295,108.5566,7942.0
2021-10-21 14:30:00,119.47,119.57,119.37,119.54,11169.0,108.5203,108.6111,108.4295,108.5839,11169.0
2021-10-21 15:00:00,119.55,119.78,119.35,119.63,24849.0,108.593,108.8019,108.4113,108.6656,24849.0
2021-10-21 15:30:00,119.64,119.85,119.54,119.78,30604.0,108.6747,108.8655,108.5839,108.8019,30604.0
2021-10-22 09:30:00,119.96,120.91,119.96,120.8,9197.0,108.9654,109.8283,108.9654,109.7284,9197.0
2021-10-22 10:00:00,120.95,121.05,120.66,120.87,4426.0,109.8647,109.9555,109.6012,109.792,4426.0
2021-10-22 10:30:00,120.82,120.95,120.52,120.59,16047.0,109.7466,109.8647,109.4741,109.5376,16047.0
2021-10-22 11:00:00,120.6,121.15,120.6,120.78,16533.0,109.5467,110.0463,109.5467,109.7102,16533.0
2021-10-22 11:30:00,120.81,120.93,120.38,120.82,15640.0,109.7375,109.8465,109.3469,109.7466,15640.0
2021-10-22 12:00:00,120.77,121.06,120.69,120.97,6922.0,109.7011,109.9646,109.6285,109.8828,6922.0
2021-10-22 12:30:00,120.96,121.47,120.96,121.46,10093.0,109.8737,110.337,109.8737,110.3279,10093.0
2021-10-22 13:00:00,121.46,121.5,121.19,121.24,7243.0,110.3279,110.3642,110.0827,110.1281,7243.0
2021-10-22 13:30:00,121.29,121.68,121.29,121.44,3736.0,110.1735,110.5277,110.1735,110.3097,3736.0
2021-10-22 14:00:00,121.36,121.64,121.32,121.64,9021.0,110.2371,110.4914,110.2007,110.4914,9021.0
2021-10-22 14:30:00,121.66,121.8,121.47,121.49,7796.0,110.5096,110.6367,110.337,110.3552,7796.0
2021-10-22 15:00:00,121.55,121.76,121.49,121.67,10641.0,110.4097,110.6004,110.3552,110.5187,10641.0
2021-10-22 15:30:00,121.73,122.26,121.71,122.25,76068.0,110.5732,111.0546,110.555,111.0455,76068.0
2021-10-25 09:30:00,122.09,122.12,121.56,122.12,26088.0,110.9002,110.9274,110.4187,110.9274,26088.0
2021-10-25 10:00:00,122.07,122.11,121.21,121.21,26429.0,110.882,110.9183,110.1008,110.1008,26429.0
2021-10-25 10:30:00,121.22,122.05,121.19,121.86,17237.0,110.1099,110.8638,110.0827,110.6912,17237.0
2021-10-25 11:00:00,121.86,122.52,121.86,122.52,22833.0,110.6912,111.2908,110.6912,111.2908,22833.0
2021-10-25 11:30:00,122.56,122.78,122.44,122.65,19174.0,111.3271,111.5269,111.2181,111.4088,19174.0
2021-10-25 12:00:00,122.63,122.98,122.57,122.85,11081.0,111.3907,111.7086,111.3362,111.5905,11081.0
2021-10-25 12:30:00,122.82,122.83,122.3,122.39,8717.0,111.5633,111.5723,111.0909,111.1727,8717.0
2021-10-25 13:00:00,122.45,123.0,122.45,122.88,7935.0,111.2272,111.7268,111.2272,111.6178,7935.0
2021-10-25 13:30:00,122.89,123.05,122.7,122.99,13874.0,111.6268,111.7722,111.4543,111.7177,13874.0
2021-10-25 14:00:00,122.98,123.46,122.92,123.15,13580.0,111.7086,112.1446,111.6541,111.863,13580.0
2021-10-25 14:30:00,123.16,123.34,123.02,123.28,9787.0,111.8721,112.0356,111.7449,111.9811,9787.0
2021-10-25 15:00:00,123.28,123.3,122.93,123.09,14149.0,111.9811,111.9993,111.6632,111.8085,14149.0
2021-10-25 15:30:00,123.13,123.56,122.97,123.53,37137.0,111.8448,112.2354,111.6995,112.2082,37137.0
2021-10-26 09:30:00,123.95,123.95,122.7,123.01,23432.0,112.5897,112.5897,111.4543,111.7358,23432.0
2021-10-26 10:00:00,123.09,123.36,122.9,123.02,11161.0,111.8085,112.0538,111.6359,111.7449,11161.0
2021-10-26 10:30:00,122.97,123.22,122.97,123.14,11228.0,111.6995,111.9266,111.6995,111.8539,11228.0
2021-10-26 11:00:00,123.25,123.67,123.23,123.5,19494.0,111.9539,112.3354,111.9357,112.1809,19494.0
2021-10-26 11:30:00,123.66,123.98,123.62,123.73,6721.0,112.3263,112.6169,112.2899,112.3899,6721.0
2021-10-26 12:00:00,123.61,123.66,123.43,123.47,16447.0,112.2809,112.3263,112.1174,112.1537,16447.0
2021-10-26 12:30:00,123.5,123.5,123.01,123.43,10681.0,112.1809,112.1809,111.7358,112.1174,10681.0
2021-10-26 13:00:00,123.47,123.55,123.12,123.23,15978.0,112.1537,112.2264,111.8358,111.9357,15978.0
2021-10-26 13:30:00,123.19,123.36,123.1,123.2,10012.0,111.8994,112.0538,111.8176,111.9084,10012.0
2021-10-26 14:00:00,123.23,123.52,123.17,123.24,7794.0,111.9357,112.1991,111.8812,111.9448,7794.0
2021-10-26 14:30:00,123.33,123.48,123.12,123.37,6737.0,112.0265,112.1628,111.8358,112.0629,6737.0
2021-10-26 15:00:00,123.41,123.45,123.1,123.15,15060.0,112.0992,112.1355,111.8176,111.863,15060.0
2021-10-26 15:30:00,123.13,123.24,123.0,123.15,70816.0,111.8448,111.9448,111.7268,111.863,70816.0
2021-10-27 09:30:00,123.65,123.87,122.33,123.04,26847.0,112.3172,112.517,111.1182,111.7631,26847.0
2021-10-27 10:00:00,123.08,123.93,122.99,123.05,26052.0,111.7994,112.5715,111.7177,111.7722,26052.0
2021-10-27 10:30:00,122.96,123.48,122.85,122.95,17040.0,111.6904,112.1628,111.5905,111.6813,17040.0
2021-10-27 11:00:00,123.03,123.52,122.57,123.13,55982.0,111.754,112.1991,111.3362,111.8448,55982.0
2021-10-27 11:30:00,123.04,123.33,122.35,122.41,37547.0,111.7631,112.0265,111.1363,111.1908,37547.0
2021-10-27 12:00:00,122.35,123.1,122.22,122.8,14145.0,111.1363,111.8176,111.0183,111.5451,14145.0
2021-10-27 12:30:00,122.78,122.78,122.19,122.23,8238.0,111.5269,111.5269,110.991,111.0273,8238.0
2021-10-27 13:00:00,122.18,122.2,121.78,121.78,8038.0,110.9819,111.0001,110.6186,110.6186,8038.0
2021-10-27 13:30:00,121.82,122.25,121.55,122.21,12453.0,110.6549,111.0455,110.4097,111.0092,12453.0
2021-10-27 14:00:00,122.15,122.26,122.05,122.09,6413.0,110.9547,111.0546,110.8638,110.9002,6413.0
2021-10-27 14:30:00,122.05,122.05,121.77,121.85,11939.0,110.8638,110.8638,110.6095,110.6822,11939.0
2021-10-27 15:00:00,121.83,122.03,121.62,121.9,17801.0,110.664,110.8457,110.4732,110.7276,17801.0
2021-10-27 15:30:00,121.84,121.88,121.06,121.21,79942.0,110.6731,110.7094,109.9646,110.1008,79942.0
2021-10-28 09:30:00,123.0,125.83,123.0,125.75,54723.0,111.7268,114.2974,111.7268,114.2247,54723.0
2021-10-28 10:00:00,125.54,126.1,125.31,125.95,46104.0,114.034,114.5426,113.825,114.4064,46104.0
2021-10-28 10:30:00,126.02,126.63,125.68,126.26,47357.0,114.47,115.0241,114.1611,114.688,47357.0
2021-10-28 11:00:00,126.2,126.85,125.85,126.1,62605.0,114.6335,115.2239,114.3156,114.5426,62605.0
2021-10-28 11:30:00,126.08,126.96,126.0,126.89,32025.0,114.5245,115.3238,114.4518,115.2602,32025.0
2021-10-28 12:00:00,126.99,127.0,126.26,126.26,25577.0,115.3511,115.3602,114.688,114.688,25577.0
2021-10-28 12:30:00,126.26,126.69,126.06,126.32,15424.0,114.688,115.0786,114.5063,114.7425,15424.0
2021-10-28 13:00:00,126.25,126.49,126.13,126.17,6602.0,114.6789,114.8969,114.5699,114.6062,6602.0
2021-10-28 13:30:00,126.18,126.44,126.02,126.1,19934.0,114.6153,114.8515,114.47,114.5426,19934.0
2021-10-28 14:00:00,126.13,126.16,125.3,125.34,16199.0,114.5699,114.5971,113.816,113.8523,16199.0
2021-10-28 14:30:00,125.37,126.06,125.35,125.88,20590.0,113.8795,114.5063,113.8614,114.3428,20590.0
2021-10-28 15:00:00,125.8,126.06,125.64,125.66,18785.0,114.2701,114.5063,114.1248,114.143,18785.0
2021-10-28 15:30:00,125.63,126.29,125.5,126.29,66761.0,114.1157,114.7152,113.9976,114.7152,66761.0
2021-10-29 09:30:00,125.68,126.62,125.29,125.78,27595.0,114.1611,115.015,113.8069,114.252,27595.0
2021-10-29 10:00:00,125.66,125.67,123.18,123.31,31282.0,114.143,114.1521,111.8903,112.0084,31282.0
2021-10-29 10:30:00,123.18,123.24,122.57,122.91,19384.0,111.8903,111.9448,111.3362,111.645,19384.0
2021-10-29 11:00:00,122.85,123.22,122.47,122.58,22044.0,111.5905,111.9266,111.2453,111.3453,22044.0
2021-10-29 11:30:00,122.57,123.62,122.52,123.62,10903.0,111.3362,112.2899,111.2908,112.2899,10903.0
2021-10-29 12:00:00,123.5,123.73,123.28,123.7,13863.0,112.1809,112.3899,111.9811,112.3626,13863.0
2021-10-29 12:30:00,123.71,123.73,123.19,123.25,9764.0,112.3717,112.3899,111.8994,111.9539,9764.0
2021-10-29 13:00:00,123.23,123.54,123.14,123.14,10678.0,111.9357,112.2173,111.8539,111.8539,10678.0
2021-10-29 13:30:00,123.03,123.03,122.27,122.41,15198.0,111.754,111.754,111.0637,111.1908,15198.0
2021-10-29 14:00:00,122.38,122.41,121.57,121.72,13333.0,111.1636,111.1908,110.4278,110.5641,13333.0
2021-10-29 14:30:00,121.71,121.76,121.4,121.57,15074.0,110.555,110.6004,110.2734,110.4278,15074.0
2021-10-29 15:00:00,121.57,121.92,121.27,121.6,18980.0,110.4278,110.7457,110.1553,110.4551,18980.0
2021-10-29 15:30:00,121.54,122.22,121.02,121.45,112379.0,110.4006,111.0183,109.9282,110.3188,112379.0
2021-11-01 09:30:00,121.82,122.3,119.7,120.01,29830.0,110.6549,111.0909,108.7292,109.0108,29830.0
2021-11-01 10:00:00,119.98,120.06,118.63,118.84,29329.0,108.9836,109.0562,107.7573,107.948,29329.0
2021-11-01 10:30:00,118.74,119.68,118.55,119.3,20265.0,107.8572,108.7111,107.6846,108.3659,20265.0
2021-11-01 11:00:00,119.25,119.4,118.77,118.8,19602.0,108.3205,108.4567,107.8845,107.9117,19602.0
2021-11-01 11:30:00,118.86,118.86,118.42,118.66,10195.0,107.9662,107.9662,107.5665,107.7845,10195.0
2021-11-01 12:00:00,118.65,120.15,118.63,119.88,17342.0,107.7755,109.138,107.7573,108.8927,17342.0
2021-11-01 12:30:00,119.67,119.81,119.36,119.56,6837.0,108.702,108.8291,108.4204,108.602,6837.0
2021-11-01 13:00:00,119.5,119.5,118.88,119.1,11989.0,108.5475,108.5475,107.9844,108.1842,11989.0
2021-11-01 13:30:00,119.13,119.6,119.11,119.54,20843.0,108.2115,108.6384,108.1933,108.5839,20843.0
2021-11-01 14:00:00,119.53,119.71,119.48,119.55,26041.0,108.5748,108.7383,108.5294,108.593,26041.0
2021-11-01 14:30:00,119.54,119.84,119.46,119.8,33236.0,108.5839,108.8564,108.5112,108.8201,33236.0
2021-11-01 15:00:00,119.8,120.44,119.79,120.31,15608.0,108.8201,109.4014,108.811,109.2833,15608.0
2021-11-01 15:30:00,120.29,120.7,120.29,120.5,64316.0,109.2651,109.6376,109.2651,109.4559,64316.0
2021-11-02 09:30:00,120.49,121.57,120.02,121.49,40660.0,109.4468,110.4278,109.0199,110.3552,40660.0
2021-11-02 10:00:00,121.41,121.96,121.22,121.59,27208.0,110.2825,110.7821,110.1099,110.446,27208.0
2021-11-02 10:30:00,121.54,122.04,121.5,121.91,15864.0,110.4006,110.8548,110.3642,110.7367,15864.0
2021-11-02 11:00:00,121.99,122.24,121.56,121.82,20044.0,110.8093,111.0364,110.4187,110.6549,20044.0
2021-11-02 11:30:00,121.83,121.84,121.41,121.45,15490.0,110.664,110.6731,110.2825,110.3188,15490.0
2021-11-02 12:00:00,121.45,121.91,121.39,121.9,11810.0,110.3188,110.7367,110.2643,110.7276,11810.0
2021-11-02 12:30:00,121.93,122.52,121.92,122.39,14398.0,110.7548,111.2908,110.7457,111.1727,14398.0
2021-11-02 13:00:00,122.42,122.45,122.21,122.31,5974.0,111.1999,111.2272,111.0092,111.1,5974.0
2021-11-02 13:30:00,122.3,122.45,122.25,122.33,8045.0,111.0909,111.2272,111.0455,111.1182,8045.0
2021-11-02 14:00:00,122.3,122.54,122.3,122.54,5039.0,111.0909,111.3089,111.0909,111.3089,5039.0
2021-11-02 14:30:00,122.55,123.02,122.54,122.87,16368.0,111.318,111.7449,111.3089,111.6087,16368.0
2021-11-02 15:00:00,122.87,123.25,122.87,123.17,18653.0,111.6087,111.9539,111.6087,111.8812,18653.0
2021-11-02 15:30:00,123.18,123.59,122.93,123.57,77523.0,111.8903,112.2627,111.6632,112.2445,77523.0
2021-11-03 09:30:00,123.05,125.59,122.24,125.49,22361.0,111.7722,114.0794,111.0364,113.9886,22361.0
2021-11-03 10:00:00,125.56,125.91,124.73,124.96,29934.0,114.0521,114.3701,113.2982,113.5071,29934.0
2021-11-03 10:30:00,124.93,125.7,124.93,125.28,21598.0,113.4799,114.1793,113.4799,113.7978,21598.0
2021-11-03 11:00:00,125.24,125.24,123.95,123.95,25660.0,113.7615,113.7615,112.5897,112.5897,25660.0
2021-11-03 11:30:00,123.97,124.28,123.87,124.03,16841.0,112.6079,112.8894,112.517,112.6624,16841.0
2021-11-03 12:00:00,124.08,124.08,123.64,123.7,12263.0,112.7078,112.7078,112.3081,112.3626,12263.0
2021-11-03 12:30:00,123.68,123.79,123.14,123.26,12350.0,112.3444,112.4444,111.8539,111.9629,12350.0
2021-11-03 13:00:00,123.27,123.27,122.83,122.9,13705.0,111.972,111.972,111.5723,111.6359,13705.0
2021-11-03 13:30:00,122.81,123.73,122.7,123.69,17413.0,111.5542,112.3899,111.4543,112.3535,17413.0
2021-11-03 14:00:00,123.64,124.45,123.63,124.1,12924.0,112.3081,113.0439,112.299,112.7259,12924.0
2021-11-03 14:30:00,124.07,124.81,124.05,124.75,17091.0,112.6987,113.3709,112.6805,113.3164,17091.0
2021-11-03 15:00:00,124.79,124.97,124.67,124.85,16625.0,113.3527,113.5162,113.2437,113.4072,16625.0
2021-11-03 15:30:00,124.88,124.97,124.36,124.66,48196.0,113.4345,113.5162,112.9621,113.2346,48196.0
2021-11-04 09:30:00,124.15,124.69,123.01,124.02,15332.0,112.7714,113.2619,111.7358,112.6533,15332.0
2021-11-04 10:00:00,124.07,124.47,123.81,124.02,16373.0,112.6987,113.062,112.4625,112.6533,16373.0
2021-11-04 10:30:00,124.02,124.02,123.07,123.13,10774.0,112.6533,112.6533,111.7903,111.8448,10774.0
2021-11-04 11:00:00,123.15,123.25,123.0,123.06,15294.0,111.863,111.9539,111.7268,111.7813,15294.0
2021-11-04 11:30:00,123.16,123.48,123.0,123.46,9740.0,111.8721,112.1628,111.7268,112.1446,9740.0
2021-11-04 12:00:00,123.36,123.39,123.04,123.05,7354.0,112.0538,112.081,111.7631,111.7722,7354.0
2021-11-04 12:30:00,123.0,123.42,123.0,123.35,7305.0,111.7268,112.1083,111.7268,112.0447,7305.0
2021-11-04 13:00:00,123.23,123.57,123.14,123.57,11149.0,111.9357,112.2445,111.8539,112.2445,11149.0
2021-11-04 13:30:00,123.59,123.89,123.4,123.89,19161.0,112.2627,112.5352,112.0901,112.5352,19161.0
2021-11-04 14:00:00,123.92,124.07,123.63,123.7,11361.0,112.5624,112.6987,112.299,112.3626,11361.0
2021-11-04 14:30:00,123.67,123.67,123.41,123.55,13346.0,112.3354,112.3354,112.0992,112.2264,13346.0
2021-11-04 15:00:00,123.52,123.89,123.42,123.47,40392.0,112.1991,112.5352,112.1083,112.1537,40392.0
2021-11-04 15:30:00,123.41,124.27,123.26,124.23,78335.0,112.0992,112.8804,111.9629,112.844,78335.0
2021-11-05 09:30:00,125.0,126.86,123.88,126.52,17704.0,113.5435,115.233,112.5261,114.9241,17704.0
2021-11-05 10:00:00,126.64,126.81,126.0,126.11,10946.0,115.0332,115.1876,114.4518,114.5517,10946.0
2021-11-05 10:30:00,126.25,126.67,126.19,126.48,21940.0,114.6789,115.0604,114.6244,114.8878,21940.0
2021-11-05 11:00:00,126.6,126.88,125.75,126.31,12613.0,114.9968,115.2512,114.2247,114.7334,12613.0
2021-11-05 11:30:00,126.27,126.44,125.09,125.41,20562.0,114.6971,114.8515,113.6252,113.9159,20562.0
2021-11-05 12:00:00,125.4,125.44,125.14,125.23,11931.0,113.9068,113.9431,113.6706,113.7524,11931.0
2021-11-05 12:30:00,125.25,125.44,125.14,125.19,7343.0,113.7705,113.9431,113.6706,113.716,7343.0
2021-11-05 13:00:00,125.25,125.3,124.96,125.0,20662.0,113.7705,113.816,113.5071,113.5435,20662.0
2021-11-05 13:30:00,124.9,125.28,124.77,125.01,7622.0,113.4526,113.7978,113.3345,113.5525,7622.0
2021-11-05 14:00:00,125.02,125.78,124.95,125.78,9305.0,113.5616,114.252,113.498,114.252,9305.0
2021-11-05 14:30:00,125.79,125.8,125.34,125.57,8137.0,114.2611,114.2701,113.8523,114.0612,8137.0
2021-11-05 15:00:00,125.59,126.0,125.55,125.57,9084.0,114.0794,114.4518,114.0431,114.0612,9084.0
2021-11-05 15:30:00,125.61,126.29,125.58,126.09,48641.0,114.0976,114.7152,114.0703,114.5336,48641.0
2021-11-08 09:30:00,126.3,127.25,125.03,125.1,30899.0,114.7243,115.5872,113.5707,113.6343,30899.0
2021-11-08 10:00:00,125.34,125.34,124.08,124.86,31272.0,113.8523,113.8523,112.7078,113.4163,31272.0
2021-11-08 10:30:00,124.81,124.86,124.28,124.81,64643.0,113.3709,113.4163,112.8894,113.3709,64643.0
2021-11-08 11:00:00,124.87,125.1,124.19,124.77,17587.0,113.4254,113.6343,112.8077,113.3345,17587.0
2021-11-08 11:30:00,124.91,125.14,124.76,124.92,10799.0,113.4617,113.6706,113.3255,113.4708,10799.0
2021-11-08 12:00:00,124.9,124.9,124.33,124.36,11745.0,113.4526,113.4526,112.9349,112.9621,11745.0
2021-11-08 12:30:00,124.39,124.47,123.65,123.89,5453.0,112.9894,113.062,112.3172,112.5352,5453.0
2021-11-08 13:00:00,123.82,123.89,123.64,123.8,9026.0,112.4716,112.5352,112.3081,112.4534,9026.0
2021-11-08 13:30:00,123.8,124.41,123.75,124.01,11062.0,112.4534,113.0075,112.408,112.6442,11062.0
2021-11-08 14:00:00,124.04,124.31,124.02,124.3,6157.0,112.6714,112.9167,112.6533,112.9076,6157.0
2021-11-08 14:30:00,124.27,124.43,124.2,124.43,6193.0,112.8804,113.0257,112.8168,113.0257,6193.0
2021-11-08 15:00:00,124.48,124.48,124.18,124.4,12269.0,113.0711,113.0711,112.7986,112.9985,12269.0
2021-11-08 15:30:00,124.41,124.86,124.3,124.39,51065.0,113.0075,113.4163,112.9076,112.9894,51065.0
2021-11-09 09:30:00,124.0,124.37,123.27,124.23,10049.0,112.6351,112.9712,111.972,112.844,10049.0
2021-11-09 10:00:00,124.43,124.53,124.0,124.31,11239.0,113.0257,113.1165,112.6351,112.9167,11239.0
2021-11-09 10:30:00,124.53,124.7,124.29,124.43,8570.0,113.1165,113.271,112.8985,113.0257,8570.0
2021-11-09 11:00:00,124.36,124.57,123.9,124.2,13903.0,112.9621,113.1529,112.5443,112.8168,13903.0
2021-11-09 11:30:00,124.19,124.32,123.96,124.11,12163.0,112.8077,112.9258,112.5988,112.735,12163.0
2021-11-09 12:00:00,124.09,124.28,123.85,124.03,15203.0,112.7169,112.8894,112.4989,112.6624,15203.0
2021-11-09 12:30:00,124.03,124.21,124.0,124.12,9788.0,112.6624,112.8259,112.6351,112.7441,9788.0
2021-11-09 13:00:00,124.07,124.1,123.98,124.04,4200.0,112.6987,112.7259,112.6169,112.6714,4200.0
2021-11-09 13:30:00,124.06,124.09,123.94,124.0,8035.0,112.6896,112.7169,112.5806,112.6351,8035.0
2021-11-09 14:00:00,123.98,124.08,123.82,123.95,11344.0,112.6169,112.7078,112.4716,112.5897,11344.0
2021-11-09 14:30:00,123.92,124.18,123.91,124.06,8362.0,112.5624,112.7986,112.5534,112.6896,8362.0
2021-11-09 15:00:00,124.03,124.12,123.94,124.0,5197.0,112.6624,112.7441,112.5806,112.6351,5197.0
2021-11-09 15:30:00,123.99,124.24,123.64,124.23,25950.0,112.626,112.8531,112.3081,112.844,25950.0
2021-11-10 09:30:00,124.18,125.0,123.91,124.78,32592.0,112.7986,113.5435,112.5534,113.3436,32592.0
2021-11-10 10:00:00,124.65,124.83,124.1,124.22,3239.0,113.2255,113.389,112.7259,112.8349,3239.0
2021-11-10 10:30:00,124.33,124.72,124.21,124.42,3212.0,112.9349,113.2891,112.8259,113.0166,3212.0
2021-11-10 11:00:00,124.29,124.48,124.24,124.28,2623.0,112.8985,113.0711,112.8531,112.8894,2623.0
2021-11-10 11:30:00,124.21,124.47,124.1,124.36,3578.0,112.8259,113.062,112.7259,112.9621,3578.0
2021-11-10 12:00:00,124.43,124.44,124.0,124.03,1670.0,113.0257,113.0348,112.6351,112.6624,1670.0
2021-11-10 12:30:00,124.1,124.18,123.98,124.05,1914.0,112.7259,112.7986,112.6169,112.6805,1914.0
2021-11-10 13:00:00,124.05,124.28,124.0,124.11,3225.0,112.6805,112.8894,112.6351,112.735,3225.0
2021-11-10 13:30:00,124.06,124.13,123.85,124.13,17839.0,112.6896,112.7532,112.4989,112.7532,17839.0
2021-11-10 14:00:00,124.08,124.08,123.84,123.86,13596.0,112.7078,112.7078,112.4898,112.5079,13596.0
2021-11-10 14:30:00,123.84,123.93,123.54,123.8,9568.0,112.4898,112.5715,112.2173,112.4534,9568.0
2021-11-10 15:00:00,123.79,123.87,123.44,123.75,16001.0,112.4444,112.517,112.1264,112.408,16001.0
2021-11-10 15:30:00,123.72,123.73,123.24,123.62,43938.0,112.3808,112.3899,111.9448,112.2899,43938.0
2021-11-11 09:30:00,123.67,123.67,122.63,122.84,10008.0,112.3354,112.3354,111.3907,111.5814,10008.0
2021-11-11 10:00:00,122.63,122.87,122.44,122.67,5332.0,111.3907,111.6087,111.2181,111.427,5332.0
2021-11-11 10:30:00,122.72,123.29,122.57,123.05,4623.0,111.4724,111.9902,111.3362,111.7722,4623.0
2021-11-11 11:00:00,123.04,123.06,122.79,123.02,7886.0,111.7631,111.7813,111.536,111.7449,7886.0
2021-11-11 11:30:00,122.96,123.44,122.96,123.13,3273.0,111.6904,112.1264,111.6904,111.8448,3273.0
2021-11-11 12:00:00,123.15,123.37,123.07,123.37,3228.0,111.863,112.0629,111.7903,112.0629,3228.0
2021-11-11 12:30:00,123.42,123.51,123.24,123.24,3068.0,112.1083,112.19,111.9448,111.9448,3068.0
2021-11-11 13:00:00,123.41,123.41,122.96,122.96,2988.0,112.0992,112.0992,111.6904,111.6904,2988.0
2021-11-11 13:30:00,122.98,123.07,122.93,122.96,3432.0,111.7086,111.7903,111.6632,111.6904,3432.0
2021-11-11 14:00:00,122.96,122.99,122.71,122.71,6960.0,111.6904,111.7177,111.4633,111.4633,6960.0
2021-11-11 14:30:00,122.67,123.26,122.67,123.26,10494.0,111.427,111.9629,111.427,111.9629,10494.0
2021-11-11 15:00:00,123.21,123.39,123.12,123.26,3070.0,111.9175,112.081,111.8358,111.9629,3070.0
2021-11-11 15:30:00,123.19,123.19,122.72,122.8,24866.0,111.8994,111.8994,111.4724,111.5451,24866.0
2021-11-12 09:30:00,122.85,122.95,122.4,122.4,7052.0,111.5905,111.6813,111.1818,111.1818,7052.0
2021-11-12 10:00:00,122.43,122.43,121.54,121.54,5523.0,111.209,111.209,110.4006,110.4006,5523.0
2021-11-12 10:30:00,121.54,121.86,121.45,121.72,9241.0,110.4006,110.6912,110.3188,110.5641,9241.0
2021-11-12 11:00:00,122.04,122.19,121.8,121.98,11400.0,110.8548,110.991,110.6367,110.8002,11400.0
2021-11-12 11:30:00,122.03,122.24,121.9,122.2,6295.0,110.8457,111.0364,110.7276,111.0001,6295.0
2021-11-12 12:00:00,122.2,122.36,122.2,122.3,6625.0,111.0001,111.1454,111.0001,111.0909,6625.0
2021-11-12 12:30:00,122.36,122.63,122.33,122.63,7340.0,111.1454,111.3907,111.1182,111.3907,7340.0
2021-11-12 13:00:00,122.6,122.84,122.48,122.65,13846.0,111.3634,111.5814,111.2544,111.4088,13846.0
2021-11-12 13:30:00,122.59,122.7,122.45,122.51,9219.0,111.3543,111.4543,111.2272,111.2817,9219.0
2021-11-12 14:00:00,122.4,122.48,122.14,122.14,8121.0,111.1818,111.2544,110.9456,110.9456,8121.0
2021-11-12 14:30:00,122.17,122.54,122.1,122.33,14770.0,110.9728,111.3089,110.9093,111.1182,14770.0
2021-11-12 15:00:00,122.27,122.41,122.07,122.2,18622.0,111.0637,111.1908,110.882,111.0001,18622.0
2021-11-12 15:30:00,122.2,122.55,121.87,122.14,65740.0,111.0001,111.318,110.7003,110.9456,65740.0
2021-11-15 09:30:00,122.22,122.54,121.25,121.79,14113.0,111.0183,111.3089,110.1372,110.6277,14113.0
2021-11-15 10:00:00,121.72,122.19,121.49,121.98,17837.0,110.5641,110.991,110.3552,110.8002,17837.0
2021-11-15 10:30:00,121.98,122.08,121.87,121.91,7976.0,110.8002,110.8911,110.7003,110.7367,7976.0
2021-11-15 11:00:00,122.01,122.05,121.67,121.75,17128.0,110.8275,110.8638,110.5187,110.5913,17128.0
2021-11-15 11:30:00,121.71,121.74,121.37,121.42,11466.0,110.555,110.5822,110.2462,110.2916,11466.0
2021-11-15 12:00:00,121.44,121.48,121.19,121.41,6378.0,110.3097,110.3461,110.0827,110.2825,6378.0
2021-11-15 12:30:00,121.42,121.6,121.41,121.42,8437.0,110.2916,110.4551,110.2825,110.2916,8437.0
2021-11-15 13:00:00,121.42,121.61,121.25,121.38,13956.0,110.2916,110.4642,110.1372,110.2552,13956.0
2021-11-15 13:30:00,121.36,121.36,121.15,121.29,9590.0,110.2371,110.2371,110.0463,110.1735,9590.0
2021-11-15 14:00:00,121.31,121.42,121.17,121.19,5896.0,110.1917,110.2916,110.0645,110.0827,5896.0
2021-11-15 14:30:00,121.19,121.31,121.15,121.17,12552.0,110.0827,110.1917,110.0463,110.0645,12552.0
2021-11-15 15:00:00,121.18,121.51,121.16,121.42,14643.0,110.0736,110.3733,110.0554,110.2916,14643.0
2021-11-15 15:30:00,121.39,121.49,121.19,121.48,42883.0,110.2643,110.3552,110.0827,110.3461,42883.0
2021-11-16 09:30:00,121.57,122.57,121.4,122.29,12771.0,110.4278,111.3362,110.2734,111.0818,12771.0
2021-11-16 10:00:00,122.11,122.26,121.83,121.96,8241.0,110.9183,111.0546,110.664,110.7821,8241.0
2021-11-16 10:30:00,122.08,122.15,121.82,122.04,8418.0,110.8911,110.9547,110.6549,110.8548,8418.0
2021-11-16 11:00:00,121.98,122.27,121.9,122.24,8826.0,110.8002,111.0637,110.7276,111.0364,8826.0
2021-11-16 11:30:00,122.25,122.42,122.11,122.26,5842.0,111.0455,111.1999,110.9183,111.0546,5842.0
2021-11-16 12:00:00,122.25,122.25,121.93,121.98,6944.0,111.0455,111.0455,110.7548,110.8002,6944.0
2021-11-16 12:30:00,121.95,122.1,121.91,122.04,8948.0,110.773,110.9093,110.7367,110.8548,8948.0
2021-11-16 13:00:00,122.07,122.07,121.71,121.77,11366.0,110.882,110.882,110.555,110.6095,11366.0
2021-11-16 13:30:00,121.72,121.78,121.26,121.26,6111.0,110.5641,110.6186,110.1462,110.1462,6111.0
2021-11-16 14:00:00,121.19,121.24,120.86,120.96,7179.0,110.0827,110.1281,109.7829,109.8737,7179.0
2021-11-16 14:30:00,121.01,121.18,120.69,120.7,27955.0,109.9192,110.0736,109.6285,109.6376,27955.0
2021-11-16 15:00:00,120.75,120.93,120.56,120.81,17979.0,109.683,109.8465,109.5104,109.7375,17979.0
2021-11-16 15:30:00,120.89,121.21,120.56,120.65,65644.0,109.8102,110.1008,109.5104,109.5921,65644.0
2021-11-17 09:30:00,120.45,120.45,118.45,118.6,11249.0,109.4105,109.4105,107.5938,107.73,11249.0
2021-11-17 10:00:00,118.62,118.75,118.33,118.41,7522.0,107.7482,107.8663,107.4848,107.5574,7522.0
2021-11-17 10:30:00,118.38,118.52,118.01,118.17,15066.0,107.5302,107.6574,107.1941,107.3394,15066.0
2021-11-17 11:00:00,118.2,118.26,117.96,118.08,17535.0,107.3667,107.4212,107.1487,107.2577,17535.0
2021-11-17 11:30:00,118.05,118.32,117.86,118.32,11818.0,107.2304,107.4757,107.0579,107.4757,11818.0
2021-11-17 12:00:00,118.21,118.78,118.14,118.47,9456.0,107.3758,107.8935,107.3122,107.6119,9456.0
2021-11-17 12:30:00,118.5,118.76,118.33,118.76,6060.0,107.6392,107.8754,107.4848,107.8754,6060.0
2021-11-17 13:00:00,118.77,118.96,118.55,118.62,7708.0,107.8845,108.057,107.6846,107.7482,7708.0
2021-11-17 13:30:00,118.54,118.59,118.43,118.54,6333.0,107.6755,107.721,107.5756,107.6755,6333.0
2021-11-17 14:00:00,118.54,118.54,118.23,118.4,13867.0,107.6755,107.6755,107.3939,107.5484,13867.0
2021-11-17 14:30:00,118.39,118.66,118.39,118.5,8292.0,107.5393,107.7845,107.5393,107.6392,8292.0
2021-11-17 15:00:00,118.49,118.76,118.36,118.63,11266.0,107.6301,107.8754,107.512,107.7573,11266.0
2021-11-17 15:30:00,118.66,119.04,118.52,118.75,65401.0,107.7845,108.1297,107.6574,107.8663,65401.0
2021-11-18 09:30:00,118.75,118.99,118.26,118.48,19484.0,107.8663,108.0843,107.4212,107.621,19484.0
2021-11-18 10:00:00,118.36,118.72,117.65,117.71,17660.0,107.512,107.839,106.8671,106.9216,17660.0
2021-11-18 10:30:00,117.7,118.03,117.66,117.9,6179.0,106.9125,107.2123,106.8762,107.0942,6179.0
2021-11-18 11:00:00,117.91,118.08,117.49,117.88,19609.0,107.1033,107.2577,106.7218,107.076,19609.0
2021-11-18 11:30:00,117.95,118.12,117.73,117.92,6991.0,107.1396,107.294,106.9398,107.1124,6991.0
2021-11-18 12:00:00,118.01,118.3,118.0,118.17,7204.0,107.1941,107.4575,107.185,107.3394,7204.0
2021-11-18 12:30:00,118.25,118.43,118.05,118.36,14433.0,107.4121,107.5756,107.2304,107.512,14433.0
2021-11-18 13:00:00,118.38,118.66,118.33,118.46,22568.0,107.5302,107.7845,107.4848,107.6029,22568.0
2021-11-18 13:30:00,118.6,119.11,118.6,118.97,7681.0,107.73,108.1933,107.73,108.0661,7681.0
2021-11-18 14:00:00,119.0,119.22,118.42,118.45,12691.0,108.0934,108.2932,107.5665,107.5938,12691.0
2021-11-18 14:30:00,118.42,118.8,118.38,118.71,4395.0,107.5665,107.9117,107.5302,107.83,4395.0
2021-11-18 15:00:00,118.82,119.11,118.76,119.08,9447.0,107.9299,108.1933,107.8754,108.166,9447.0
2021-11-18 15:30:00,119.08,119.08,118.62,118.76,34650.0,108.166,108.166,107.7482,107.8754,34650.0
2021-11-19 09:30:00,118.59,118.59,116.93,117.11,39557.0,107.721,107.721,106.2131,106.3766,39557.0
2021-11-19 10:00:00,117.23,117.9,117.04,117.8,10104.0,106.4856,107.0942,106.313,107.0034,10104.0
2021-11-19 10:30:00,117.86,118.17,117.77,118.17,6746.0,107.0579,107.3394,106.9761,107.3394,6746.0
2021-11-19 11:00:00,118.26,118.41,118.03,118.07,5244.0,107.4212,107.5574,107.2123,107.2486,5244.0
2021-11-19 11:30:00,118.16,118.22,117.77,118.02,4971.0,107.3304,107.3849,106.9761,107.2032,4971.0
2021-11-19 12:00:00,118.08,118.56,118.08,118.56,2213.0,107.2577,107.6937,107.2577,107.6937,2213.0
2021-11-19 12:30:00,118.58,118.83,118.58,118.7,2864.0,107.7119,107.939,107.7119,107.8209,2864.0
2021-11-19 13:00:00,118.71,118.78,118.5,118.72,6240.0,107.83,107.8935,107.6392,107.839,6240.0
2021-11-19 13:30:00,118.72,118.72,118.36,118.61,5365.0,107.839,107.839,107.512,107.7391,5365.0
2021-11-19 14:00:00,118.6,118.97,118.6,118.83,12197.0,107.73,108.0661,107.73,107.939,12197.0
2021-11-19 14:30:00,118.86,118.86,118.64,118.74,7437.0,107.9662,107.9662,107.7664,107.8572,7437.0
2021-11-19 15:00:00,118.78,118.91,118.46,118.84,21309.0,107.8935,108.0116,107.6029,107.948,21309.0
2021-11-19 15:30:00,118.8,119.19,118.75,118.84,53710.0,107.9117,108.266,107.8663,107.948,53710.0
2021-11-22 09:30:00,119.98,120.0,118.76,119.98,16952.0,108.9836,109.0017,107.8754,108.9836,16952.0
2021-11-22 10:00:00,119.89,120.15,119.61,120.05,15784.0,108.9018,109.138,108.6475,109.0471,15784.0
2021-11-22 10:30:00,120.12,120.31,120.0,120.19,4620.0,109.1107,109.2833,109.0017,109.1743,4620.0
2021-11-22 11:00:00,120.31,120.55,120.03,120.3,23201.0,109.2833,109.5013,109.029,109.2742,23201.0
2021-11-22 11:30:00,120.31,120.43,119.88,120.07,38419.0,109.2833,109.3923,108.8927,109.0653,38419.0
2021-11-22 12:00:00,120.07,120.43,120.06,120.38,11538.0,109.0653,109.3923,109.0562,109.3469,11538.0
2021-11-22 12:30:00,120.54,120.55,119.93,120.11,5270.0,109.4922,109.5013,108.9381,109.1016,5270.0
2021-11-22 13:00:00,120.26,120.33,120.15,120.16,15119.0,109.2379,109.3015,109.138,109.1471,15119.0
2021-11-22 13:30:00,120.1,120.27,120.02,120.05,7224.0,109.0926,109.247,109.0199,109.0471,7224.0
2021-11-22 14:00:00,120.05,120.23,120.01,120.17,12664.0,109.0471,109.2106,109.0108,109.1561,12664.0
2021-11-22 14:30:00,120.21,120.64,120.14,120.6,39916.0,109.1925,109.5831,109.1289,109.5467,39916.0
2021-11-22 15:00:00,120.61,120.66,120.41,120.53,38830.0,109.5558,109.6012,109.3741,109.4831,38830.0
2021-11-22 15:30:00,120.51,120.67,119.8,119.88,51964.0,109.465,109.6103,108.8201,108.8927,51964.0
2021-11-23 09:30:00,120.64,120.64,119.9,120.47,19835.0,109.5831,109.5831,108.9109,109.4286,19835.0
2021-11-23 10:00:00,120.41,120.49,119.71,119.73,8672.0,109.3741,109.4468,108.7383,108.7565,8672.0
2021-11-23 10:30:00,119.65,119.98,119.51,119.88,11979.0,108.6838,108.9836,108.5566,108.8927,11979.0
2021-11-23 11:00:00,119.77,120.18,119.63,119.87,13109.0,108.7928,109.1652,108.6656,108.8836,13109.0
2021-11-23 11:30:00,119.89,120.44,119.73,120.21,11845.0,108.9018,109.4014,108.7565,109.1925,11845.0
2021-11-23 12:00:00,120.16,120.45,119.87,120.2,10855.0,109.1471,109.4105,108.8836,109.1834,10855.0
2021-11-23 12:30:00,120.19,120.31,120.04,120.04,7293.0,109.1743,109.2833,109.0381,109.0381,7293.0
2021-11-23 13:00:00,120.1,120.38,120.05,120.36,8997.0,109.0926,109.3469,109.0471,109.3287,8997.0
2021-11-23 13:30:00,120.36,120.67,120.31,120.46,11926.0,109.3287,109.6103,109.2833,109.4196,11926.0
2021-11-23 14:00:00,120.47,120.73,120.34,120.44,14649.0,109.4286,109.6648,109.3106,109.4014,14649.0
2021-11-23 14:30:00,120.44,120.53,120.25,120.53,6300.0,109.4014,109.4831,109.2288,109.4831,6300.0
2021-11-23 15:00:00,120.56,120.58,120.19,120.38,11079.0,109.5104,109.5286,109.1743,109.3469,11079.0
2021-11-23 15:30:00,120.41,120.96,120.4,120.94,63311.0,109.3741,109.8737,109.3651,109.8556,63311.0
2021-11-24 09:30:00,121.44,121.44,119.52,119.76,11059.0,110.3097,110.3097,108.5657,108.7837,11059.0
2021-11-24 10:00:00,119.7,120.12,119.32,119.5,8760.0,108.7292,109.1107,108.384,108.5475,8760.0
2021-11-24 10:30:00,119.27,119.87,119.18,119.86,10633.0,108.3386,108.8836,108.2569,108.8746,10633.0
2021-11-24 11:00:00,119.86,120.23,119.86,120.01,20209.0,108.8746,109.2106,108.8746,109.0108,20209.0
2021-11-24 11:30:00,120.05,120.16,119.51,119.51,13222.0,109.0471,109.1471,108.5566,108.5566,13222.0
2021-11-24 12:00:00,119.53,119.82,119.43,119.76,5479.0,108.5748,108.8382,108.484,108.7837,5479.0
2021-11-24 12:30:00,119.85,119.92,119.77,119.91,5474.0,108.8655,108.9291,108.7928,108.92,5474.0
2021-11-24 13:00:00,119.95,120.03,119.86,119.98,2653.0,108.9563,109.029,108.8746,108.9836,2653.0
2021-11-24 13:30:00,119.93,120.19,119.78,119.85,5639.0,108.9381,109.1743,108.8019,108.8655,5639.0
2021-11-24 14:00:00,119.86,120.05,119.72,120.05,7535.0,108.8746,109.0471,108.7474,109.0471,7535.0
2021-11-24 14:30:00,120.0,120.14,119.96,119.96,5800.0,109.0017,109.1289,108.9654,108.9654,5800.0
2021-11-24 15:00:00,119.9,120.22,119.89,120.05,6752.0,108.9109,109.2016,108.9018,109.0471,6752.0
2021-11-24 15:30:00,120.03,120.18,119.6,119.82,39085.0,109.029,109.1652,108.6384,108.8382,39085.0
2021-11-26 09:30:00,116.91,117.42,115.36,115.56,28747.0,106.1949,106.6582,104.787,104.9687,28747.0
2021-11-26 10:00:00,115.36,115.61,114.66,115.6,29832.0,104.787,105.0141,104.1511,105.005,29832.0
2021-11-26 10:30:00,115.61,116.71,115.61,116.48,29049.0,105.0141,106.0133,105.0141,105.8043,29049.0
2021-11-26 11:00:00,116.44,117.01,116.34,116.89,51504.0,105.768,106.2858,105.6772,106.1768,51504.0
2021-11-26 11:30:00,116.92,117.71,116.73,117.6,54202.0,106.204,106.9216,106.0314,106.8217,54202.0
2021-11-26 12:00:00,117.73,118.54,117.44,118.39,32914.0,106.9398,107.6755,106.6764,107.5393,32914.0
2021-11-26 12:30:00,118.3,119.08,116.53,117.32,104799.0,107.4575,108.166,105.8498,106.5673,104799.0
2021-11-29 09:30:00,117.8,118.27,116.48,116.76,24304.0,107.0034,107.4303,105.8043,106.0587,24304.0
2021-11-29 10:00:00,116.72,117.5,116.66,117.22,16717.0,106.0223,106.7309,105.9678,106.4765,16717.0
2021-11-29 10:30:00,117.27,117.59,117.16,117.46,11699.0,106.5219,106.8126,106.422,106.6945,11699.0
2021-11-29 11:00:00,117.52,117.91,117.41,117.42,15067.0,106.749,107.1033,106.6491,106.6582,15067.0
2021-11-29 11:30:00,117.49,117.91,117.48,117.8,13627.0,106.7218,107.1033,106.7127,107.0034,13627.0
2021-11-29 12:00:00,117.89,118.33,117.85,118.32,13174.0,107.0851,107.4848,107.0488,107.4757,13174.0
2021-11-29 12:30:00,118.3,118.59,118.3,118.59,13560.0,107.4575,107.721,107.4575,107.721,13560.0
2021-11-29 13:00:00,118.61,118.9,118.6,118.82,10519.0,107.7391,108.0025,107.73,107.9299,10519.0
2021-11-29 13:30:00,118.85,118.97,118.59,118.94,9311.0,107.9571,108.0661,107.721,108.0389,9311.0
2021-11-29 14:00:00,118.9,119.08,118.86,118.91,8316.0,108.0025,108.166,107.9662,108.0116,8316.0
2021-11-29 14:30:00,118.91,118.98,118.65,118.77,9136.0,108.0116,108.0752,107.7755,107.8845,9136.0
2021-11-29 15:00:00,118.91,119.15,118.79,118.79,12334.0,108.0116,108.2296,107.9026,107.9026,12334.0
2021-11-29 15:30:00,118.81,119.13,118.43,118.51,70112.0,107.9208,108.2115,107.5756,107.6483,70112.0
2021-11-30 09:30:00,117.49,117.64,114.4,115.73,29416.0,106.7218,106.858,103.915,105.1231,29416.0
2021-11-30 10:00:00,115.6,116.33,115.49,115.76,13993.0,105.005,105.6681,104.9051,105.1503,13993.0
2021-11-30 10:30:00,115.83,116.9,115.59,115.68,21507.0,105.2139,106.1858,104.9959,105.0777,21507.0
2021-11-30 11:00:00,115.73,116.85,115.41,116.44,20307.0,105.1231,106.1404,104.8324,105.768,20307.0
2021-11-30 11:30:00,116.27,116.27,115.12,115.54,18907.0,105.6136,105.6136,104.569,104.9505,18907.0
2021-11-30 12:00:00,115.56,115.62,114.91,115.58,15419.0,104.9687,105.0232,104.3782,104.9868,15419.0
2021-11-30 12:30:00,115.49,115.49,114.65,115.04,22580.0,104.9051,104.9051,104.1421,104.4963,22580.0
2021-11-30 13:00:00,115.08,115.12,114.55,114.91,21672.0,104.5327,104.569,104.0512,104.3782,21672.0
2021-11-30 13:30:00,114.92,115.53,114.82,115.33,14463.0,104.3873,104.9414,104.2965,104.7597,14463.0
2021-11-30 14:00:00,115.26,115.95,115.2,115.59,15566.0,104.6962,105.3229,104.6417,104.9959,15566.0
2021-11-30 14:30:00,115.58,115.87,115.51,115.76,16570.0,104.9868,105.2502,104.9232,105.1503,16570.0
2021-11-30 15:00:00,115.72,115.78,115.15,115.34,29399.0,105.114,105.1685,104.5962,104.7688,29399.0
2021-11-30 15:30:00,115.3,115.68,113.02,113.91,262749.0,104.7325,105.0777,102.6615,103.4699,262749.0
2021-12-01 09:30:00,115.8,115.94,114.9,114.98,39848.0,105.1867,105.3138,104.3691,104.4418,39848.0
2021-12-01 10:00:00,115.14,116.59,115.14,116.07,14658.0,104.5872,105.9043,104.5872,105.4319,14658.0
2021-12-01 10:30:00,115.99,116.21,114.86,115.86,22339.0,105.3592,105.5591,104.3328,105.2412,22339.0
2021-12-01 11:00:00,115.89,116.13,115.58,115.97,28739.0,105.2684,105.4864,104.9868,105.3411,28739.0
2021-12-01 11:30:00,115.94,116.53,115.75,116.19,39334.0,105.3138,105.8498,105.1412,105.5409,39334.0
2021-12-01 12:00:00,116.09,116.91,116.04,116.54,15038.0,105.4501,106.1949,105.4047,105.8588,15038.0
2021-12-01 12:30:00,116.55,116.61,115.98,116.06,17954.0,105.8679,105.9224,105.3502,105.4228,17954.0
2021-12-01 13:00:00,116.12,116.21,115.69,116.08,9886.0,105.4773,105.5591,105.0867,105.441,9886.0
2021-12-01 13:30:00,116.05,116.07,115.02,115.39,14923.0,105.4137,105.4319,104.4782,104.8142,14923.0
2021-12-01 14:00:00,115.38,115.57,114.98,115.38,11854.0,104.8052,104.9777,104.4418,104.8052,11854.0
2021-12-01 14:30:00,115.36,115.49,114.99,115.01,10805.0,104.787,104.9051,104.4509,104.4691,10805.0
2021-12-01 15:00:00,114.99,115.12,114.34,114.42,27642.0,104.4509,104.569,103.8605,103.9331,27642.0
2021-12-01 15:30:00,114.35,114.78,112.82,112.82,78543.0,103.8696,104.2601,102.4798,102.4798,78543.0
2021-12-02 09:30:00,113.67,116.13,113.67,116.08,22629.0,103.2519,105.4864,103.2519,105.441,22629.0
2021-12-02 10:00:00,116.11,117.43,115.89,117.43,19666.0,105.4682,106.6673,105.2684,106.6673,19666.0
2021-12-02 10:30:00,117.54,117.84,116.81,117.73,28173.0,106.7672,107.0397,106.1041,106.9398,28173.0
2021-12-02 11:00:00,117.71,117.78,117.01,117.65,41428.0,106.9216,106.9852,106.2858,106.8671,41428.0
2021-12-02 11:30:00,117.54,118.08,117.22,118.0,28547.0,106.7672,107.2577,106.4765,107.185,28547.0
2021-12-02 12:00:00,117.97,117.99,117.57,117.63,16119.0,107.1578,107.1759,106.7944,106.8489,16119.0
2021-12-02 12:30:00,117.68,118.3,117.68,118.3,17866.0,106.8944,107.4575,106.8944,107.4575,17866.0
2021-12-02 13:00:00,118.29,118.65,117.98,118.51,24329.0,107.4484,107.7755,107.1669,107.6483,24329.0
2021-12-02 13:30:00,118.52,118.86,118.28,118.86,13239.0,107.6574,107.9662,107.4394,107.9662,13239.0
2021-12-02 14:00:00,118.81,119.05,118.74,118.94,17448.0,107.9208,108.1388,107.8572,108.0389,17448.0
2021-12-02 14:30:00,118.9,118.98,118.49,118.7,13306.0,108.0025,108.0752,107.6301,107.8209,13306.0
2021-12-02 15:00:00,118.73,118.86,118.04,118.16,26843.0,107.8481,107.9662,107.2214,107.3304,26843.0
2021-12-02 15:30:00,118.16,118.41,117.43,117.8,74604.0,107.3304,107.5574,106.6673,107.0034,74604.0
2021-12-03 09:30:00,117.87,117.99,116.49,116.76,20658.0,107.0669,107.1759,105.8134,106.0587,20658.0
2021-12-03 10:00:00,116.6,117.56,116.6,117.33,13259.0,105.9133,106.7854,105.9133,106.5764,13259.0
2021-12-03 10:30:00,117.32,117.32,115.83,116.04,13980.0,106.5673,106.5673,105.2139,105.4047,13980.0
2021-12-03 11:00:00,116.0,116.58,115.94,116.2,15227.0,105.3683,105.8952,105.3138,105.55,15227.0
2021-12-03 11:30:00,116.4,116.69,115.56,115.63,11863.0,105.7317,105.9951,104.9687,105.0322,11863.0
2021-12-03 12:00:00,115.6,116.68,115.6,116.61,5635.0,105.005,105.986,105.005,105.9224,5635.0
2021-12-03 12:30:00,116.52,116.78,116.18,116.34,9928.0,105.8407,106.0768,105.5318,105.6772,9928.0
2021-12-03 13:00:00,116.27,116.44,115.95,115.95,6798.0,105.6136,105.768,105.3229,105.3229,6798.0
2021-12-03 13:30:00,116.04,116.14,115.56,115.67,12846.0,105.4047,105.4955,104.9687,105.0686,12846.0
2021-12-03 14:00:00,115.81,115.82,115.26,115.38,6986.0,105.1957,105.2048,104.6962,104.8052,6986.0
2021-12-03 14:30:00,115.57,115.59,114.99,115.12,7864.0,104.9777,104.9959,104.4509,104.569,7864.0
2021-12-03 15:00:00,115.02,115.64,114.77,115.45,11275.0,104.4782,105.0413,104.2511,104.8687,11275.0
2021-12-03 15:30:00,115.53,116.05,114.78,115.87,68134.0,104.9414,105.4137,104.2601,105.2502,68134.0
2021-12-06 09:30:00,117.66,118.25,117.19,117.58,17764.0,106.8762,107.4121,106.4493,106.8035,17764.0
2021-12-06 10:00:00,117.52,117.86,117.27,117.54,15429.0,106.749,107.0579,106.5219,106.7672,15429.0
2021-12-06 10:30:00,117.62,118.78,117.62,118.73,8285.0,106.8399,107.8935,106.8399,107.8481,8285.0
2021-12-06 11:00:00,118.64,118.69,118.09,118.32,8571.0,107.7664,107.8118,107.2668,107.4757,8571.0
2021-12-06 11:30:00,118.46,118.46,117.63,117.98,9219.0,107.6029,107.6029,106.8489,107.1669,9219.0
2021-12-06 12:00:00,117.91,118.28,117.85,118.14,7612.0,107.1033,107.4394,107.0488,107.3122,7612.0
2021-12-06 12:30:00,118.17,118.24,118.04,118.18,6780.0,107.3394,107.403,107.2214,107.3485,6780.0
2021-12-06 13:00:00,118.26,118.36,118.08,118.16,9171.0,107.4212,107.512,107.2577,107.3304,9171.0
2021-12-06 13:30:00,118.32,118.37,118.11,118.26,8141.0,107.4757,107.5211,107.2849,107.4212,8141.0
2021-12-06 14:00:00,118.3,118.38,117.81,118.02,4429.0,107.4575,107.5302,107.0124,107.2032,4429.0
2021-12-06 14:30:00,118.05,118.14,117.41,117.5,10371.0,107.2304,107.3122,106.6491,106.7309,10371.0
2021-12-06 15:00:00,117.56,117.56,116.64,116.79,14458.0,106.7854,106.7854,105.9497,106.0859,14458.0
2021-12-06 15:30:00,116.8,117.09,116.03,116.08,133396.0,106.095,106.3584,105.3956,105.441,133396.0
2021-12-07 09:30:00,117.03,117.62,116.56,117.55,21583.0,106.3039,106.8399,105.877,106.7763,21583.0
2021-12-07 10:00:00,117.72,118.52,117.28,118.04,15024.0,106.9307,107.6574,106.531,107.2214,15024.0
2021-12-07 10:30:00,118.02,118.44,117.84,118.37,8140.0,107.2032,107.5847,107.0397,107.5211,8140.0
2021-12-07 11:00:00,118.45,118.46,117.91,118.22,10579.0,107.5938,107.6029,107.1033,107.3849,10579.0
2021-12-07 11:30:00,118.27,118.28,117.81,118.02,10555.0,107.4303,107.4394,107.0124,107.2032,10555.0
2021-12-07 12:00:00,118.02,118.18,117.77,117.94,10825.0,107.2032,107.3485,106.9761,107.1305,10825.0
2021-12-07 12:30:00,117.96,118.0,117.61,117.92,10723.0,107.1487,107.185,106.8308,107.1124,10723.0
2021-12-07 13:00:00,117.87,117.88,117.52,117.55,10801.0,107.0669,107.076,106.749,106.7763,10801.0
2021-12-07 13:30:00,117.59,118.07,117.58,117.79,7703.0,106.8126,107.2486,106.8035,106.9943,7703.0
2021-12-07 14:00:00,117.8,118.17,117.67,117.92,9718.0,107.0034,107.3394,106.8853,107.1124,9718.0
2021-12-07 14:30:00,117.94,118.13,117.91,118.06,11605.0,107.1305,107.3031,107.1033,107.2395,11605.0
2021-12-07 15:00:00,118.02,118.03,117.66,117.72,17856.0,107.2032,107.2123,106.8762,106.9307,17856.0
2021-12-07 15:30:00,117.71,117.88,117.24,117.77,79126.0,106.9216,107.076,106.4947,106.9761,79126.0
2021-12-08 09:30:00,117.78,118.42,117.28,117.7,14323.0,106.9852,107.5665,106.531,106.9125,14323.0
2021-12-08 10:00:00,117.68,117.69,116.82,116.82,7430.0,106.8944,106.9034,106.1132,106.1132,7430.0
2021-12-08 10:30:00,116.73,117.09,116.44,116.44,12205.0,106.0314,106.3584,105.768,105.768,12205.0
2021-12-08 11:00:00,116.52,117.13,116.5,116.8,12357.0,105.8407,106.3948,105.8225,106.095,12357.0
2021-12-08 11:30:00,116.82,116.98,116.54,116.85,30154.0,106.1132,106.2585,105.8588,106.1404,30154.0
2021-12-08 12:00:00,116.8,117.53,116.79,117.53,6750.0,106.095,106.7581,106.0859,106.7581,6750.0
2021-12-08 12:30:00,117.64,117.66,117.33,117.37,3776.0,106.858,106.8762,106.5764,106.6128,3776.0
2021-12-08 13:00:00,117.33,117.72,117.2,117.66,4993.0,106.5764,106.9307,106.4583,106.8762,4993.0
2021-12-08 13:30:00,117.67,117.82,117.49,117.73,13569.0,106.8853,107.0215,106.7218,106.9398,13569.0
2021-12-08 14:00:00,117.69,117.81,117.58,117.77,4958.0,106.9034,107.0124,106.8035,106.9761,4958.0
2021-12-08 14:30:00,117.72,117.86,117.61,117.75,6033.0,106.9307,107.0579,106.8308,106.9579,6033.0
2021-12-08 15:00:00,117.75,117.78,117.37,117.45,11888.0,106.9579,106.9852,106.6128,106.6854,11888.0
2021-12-08 15:30:00,117.42,117.66,117.15,117.18,59432.0,106.6582,106.8762,106.4129,106.4402,59432.0
2021-12-09 09:30:00,114.28,115.6,113.87,115.38,46852.0,103.806,105.005,103.4336,104.8052,46852.0
2021-12-09 10:00:00,115.37,115.56,114.53,114.53,18024.0,104.7961,104.9687,104.0331,104.0331,18024.0
2021-12-09 10:30:00,114.53,115.07,114.34,114.99,30235.0,104.0331,104.5236,103.8605,104.4509,30235.0
2021-12-09 11:00:00,115.03,115.11,114.73,115.01,20374.0,104.4872,104.5599,104.2147,104.4691,20374.0
2021-12-09 11:30:00,115.01,115.57,115.01,115.39,15605.0,104.4691,104.9777,104.4691,104.8142,15605.0
2021-12-09 12:00:00,115.36,115.88,115.3,115.65,15845.0,104.787,105.2593,104.7325,105.0504,15845.0
2021-12-09 12:30:00,115.75,116.01,115.75,115.81,19428.0,105.1412,105.3774,105.1412,105.1957,19428.0
2021-12-09 13:00:00,115.78,116.07,115.7,115.9,13458.0,105.1685,105.4319,105.0958,105.2775,13458.0
2021-12-09 13:30:00,116.02,116.08,115.79,115.95,12991.0,105.3865,105.441,105.1776,105.3229,12991.0
2021-12-09 14:00:00,115.92,116.01,115.7,115.76,12720.0,105.2957,105.3774,105.0958,105.1503,12720.0
2021-12-09 14:30:00,115.82,115.86,115.55,115.55,10027.0,105.2048,105.2412,104.9596,104.9596,10027.0
2021-12-09 15:00:00,115.6,115.69,115.21,115.28,12307.0,105.005,105.0867,104.6507,104.7143,12307.0
2021-12-09 15:30:00,115.35,115.59,115.11,115.24,37808.0,104.7779,104.9959,104.5599,104.678,37808.0
2021-12-10 09:30:00,115.99,116.83,115.72,116.23,14666.0,105.3592,106.1223,105.114,105.5773,14666.0
2021-12-10 10:00:00,116.26,116.42,115.87,116.4,17646.0,105.6045,105.7498,105.2502,105.7317,17646.0
2021-12-10 10:30:00,116.56,116.57,115.95,116.48,14187.0,105.877,105.8861,105.3229,105.8043,14187.0
2021-12-10 11:00:00,116.57,116.57,116.01,116.46,11513.0,105.8861,105.8861,105.3774,105.7862,11513.0
2021-12-10 11:30:00,116.48,116.7,116.35,116.43,24255.0,105.8043,106.0042,105.6863,105.7589,24255.0
2021-12-10 12:00:00,116.42,116.73,116.4,116.46,16673.0,105.7498,106.0314,105.7317,105.7862,16673.0
2021-12-10 12:30:00,116.47,116.48,116.33,116.36,12058.0,105.7953,105.8043,105.6681,105.6953,12058.0
2021-12-10 13:00:00,116.41,116.52,116.07,116.08,11702.0,105.7408,105.8407,105.4319,105.441,11702.0
2021-12-10 13:30:00,116.13,116.2,116.02,116.13,9315.0,105.4864,105.55,105.3865,105.4864,9315.0
2021-12-10 14:00:00,116.17,116.37,116.11,116.24,14137.0,105.5227,105.7044,105.4682,105.5863,14137.0
2021-12-10 14:30:00,116.28,116.31,115.87,116.02,11495.0,105.6227,105.6499,105.2502,105.3865,11495.0
2021-12-10 15:00:00,116.02,116.22,115.83,116.19,15243.0,105.3865,105.5682,105.2139,105.5409,15243.0
2021-12-10 15:30:00,116.16,116.62,116.12,116.45,49330.0,105.5137,105.9315,105.4773,105.7771,49330.0
2021-12-13 09:30:00,116.21,116.21,113.46,113.46,45053.0,105.5591,105.5591,103.0611,103.0611,45053.0
2021-12-13 10:00:00,113.45,114.66,113.45,114.22,22326.0,103.052,104.1511,103.052,103.7515,22326.0
2021-12-13 10:30:00,114.24,114.44,113.75,113.93,10330.0,103.7696,103.9513,103.3245,103.4881,10330.0
2021-12-13 11:00:00,113.91,114.46,113.67,114.46,12438.0,103.4699,103.9695,103.2519,103.9695,12438.0
2021-12-13 11:30:00,114.44,115.13,114.3,115.12,13521.0,103.9513,104.5781,103.8241,104.569,13521.0
2021-12-13 12:00:00,115.1,115.28,114.82,114.98,11887.0,104.5508,104.7143,104.2965,104.4418,11887.0
2021-12-13 12:30:00,114.97,115.01,114.69,114.77,8032.0,104.4327,104.4691,104.1784,104.2511,8032.0
2021-12-13 13:00:00,114.82,115.32,114.71,115.32,7475.0,104.2965,104.7507,104.1966,104.7507,7475.0
2021-12-13 13:30:00,115.35,115.35,114.71,114.79,14490.0,104.7779,104.7779,104.1966,104.2692,14490.0
2021-12-13 14:00:00,114.72,114.85,114.56,114.67,13539.0,104.2056,104.3237,104.0603,104.1602,13539.0
2021-12-13 14:30:00,114.68,114.76,114.49,114.61,10630.0,104.1693,104.242,103.9967,104.1057,10630.0
2021-12-13 15:00:00,114.65,114.84,114.55,114.63,11046.0,104.1421,104.3146,104.0512,104.1239,11046.0
2021-12-13 15:30:00,114.67,115.1,114.21,114.45,42839.0,104.1602,104.5508,103.7424,103.9604,42839.0
2021-12-14 09:30:00,114.49,116.73,114.01,116.34,53815.0,103.9967,106.0314,103.5607,105.6772,53815.0
2021-12-14 10:00:00,116.42,116.9,116.31,116.58,17012.0,105.7498,106.1858,105.6499,105.8952,17012.0
2021-12-14 10:30:00,116.49,116.54,115.89,116.07,8532.0,105.8134,105.8588,105.2684,105.4319,8532.0
2021-12-14 11:00:00,116.13,116.37,115.96,116.12,14303.0,105.4864,105.7044,105.332,105.4773,14303.0
2021-12-14 11:30:00,116.2,116.48,116.01,116.1,5424.0,105.55,105.8043,105.3774,105.4592,5424.0
2021-12-14 12:00:00,116.09,116.34,116.01,116.24,6223.0,105.4501,105.6772,105.3774,105.5863,6223.0
2021-12-14 12:30:00,116.3,116.34,115.8,116.06,7159.0,105.6408,105.6772,105.1867,105.4228,7159.0
2021-12-14 13:00:00,116.07,116.31,116.01,116.26,5554.0,105.4319,105.6499,105.3774,105.6045,5554.0
2021-12-14 13:30:00,116.26,116.41,116.18,116.3,10585.0,105.6045,105.7408,105.5318,105.6408,10585.0
2021-12-14 14:00:00,116.32,116.6,116.29,116.46,9157.0,105.659,105.9133,105.6318,105.7862,9157.0
2021-12-14 14:30:00,116.44,116.44,115.99,115.99,5932.0,105.768,105.768,105.3592,105.3592,5932.0
2021-12-14 15:00:00,116.06,116.19,115.93,116.09,12168.0,105.4228,105.5409,105.3047,105.4501,12168.0
2021-12-14 15:30:00,116.06,116.3,115.61,115.97,48405.0,105.4228,105.6408,105.0141,105.3411,48405.0
2021-12-15 09:30:00,115.7,115.88,114.81,114.81,9700.0,105.6675,105.8319,104.8547,104.8547,9700.0
2021-12-15 10:00:00,115.02,115.42,115.02,115.28,5261.0,105.0465,105.4118,105.0465,105.284,5261.0
2021-12-15 10:30:00,115.36,115.66,115.28,115.3,6254.0,105.357,105.631,105.284,105.3022,6254.0
2021-12-15 11:00:00,115.44,115.76,115.33,115.41,5740.0,105.4301,105.7223,105.3296,105.4027,5740.0
2021-12-15 11:30:00,115.49,115.82,115.34,115.77,6607.0,105.4758,105.7771,105.3388,105.7315,6607.0
2021-12-15 12:00:00,115.71,115.94,115.62,115.93,5858.0,105.6767,105.8867,105.5945,105.8776,5858.0
2021-12-15 12:30:00,115.84,116.08,115.77,116.01,6664.0,105.7954,106.0146,105.7315,105.9507,6664.0
2021-12-15 13:00:00,116.06,116.2,115.92,116.2,6758.0,105.9963,106.1242,105.8685,106.1242,6758.0
2021-12-15 13:30:00,116.16,116.43,116.04,116.19,17043.0,106.0877,106.3342,105.9781,106.1151,17043.0
2021-12-15 14:00:00,115.94,116.5,115.37,115.6,10746.0,105.8867,106.3982,105.3662,105.5762,10746.0
2021-12-15 14:30:00,115.48,115.88,115.27,115.34,10818.0,105.4666,105.8319,105.2748,105.3388,10818.0
2021-12-15 15:00:00,115.38,116.16,115.26,116.15,17720.0,105.3753,106.0877,105.2657,106.0785,17720.0
2021-12-15 15:30:00,116.15,116.18,115.35,115.81,42244.0,106.0785,106.1059,105.3479,105.768,42244.0
2021-12-16 09:30:00,116.67,117.01,115.87,116.33,10711.0,106.5534,106.864,105.8228,106.2429,10711.0
2021-12-16 10:00:00,116.58,117.51,116.51,117.29,7280.0,106.4712,107.3206,106.4073,107.1197,7280.0
2021-12-16 10:30:00,117.24,117.59,117.15,117.43,11584.0,107.074,107.3937,106.9918,107.2475,11584.0
2021-12-16 11:00:00,117.47,117.79,117.36,117.62,10285.0,107.2841,107.5763,107.1836,107.4211,10285.0
2021-12-16 11:30:00,117.6,117.76,117.54,117.58,3586.0,107.4028,107.5489,107.348,107.3845,3586.0
2021-12-16 12:00:00,117.58,118.2,117.58,118.15,14124.0,107.3845,107.9508,107.3845,107.9051,14124.0
2021-12-16 12:30:00,117.94,118.29,117.89,117.93,15362.0,107.7133,108.033,107.6676,107.7042,15362.0
2021-12-16 13:00:00,117.88,118.16,117.85,117.94,8743.0,107.6585,107.9142,107.6311,107.7133,8743.0
2021-12-16 13:30:00,117.95,118.0,117.73,117.95,6557.0,107.7224,107.7681,107.5215,107.7224,6557.0
2021-12-16 14:00:00,117.98,118.18,117.68,117.68,13997.0,107.7498,107.9325,107.4759,107.4759,13997.0
2021-12-16 14:30:00,117.52,117.54,116.72,116.92,8117.0,107.3297,107.348,106.5991,106.7818,8117.0
2021-12-16 15:00:00,116.94,117.39,116.81,117.38,9049.0,106.8,107.211,106.6813,107.2019,9049.0
2021-12-16 15:30:00,117.27,117.78,117.07,117.29,55778.0,107.1014,107.5672,106.9187,107.1197,55778.0
2021-12-17 09:30:00,117.39,117.39,115.2,115.47,137243.0,107.211,107.211,105.2109,105.4575,137243.0
2021-12-17 10:00:00,115.39,115.39,114.47,114.98,12297.0,105.3844,105.3844,104.5442,105.01,12297.0
2021-12-17 10:30:00,114.95,115.81,114.88,115.42,17000.0,104.9826,105.768,104.9186,105.4118,17000.0
2021-12-17 11:00:00,115.4,115.71,115.2,115.37,9398.0,105.3936,105.6767,105.2109,105.3662,9398.0
2021-12-17 11:30:00,115.38,115.45,114.39,114.61,17455.0,105.3753,105.4392,104.4711,104.6721,17455.0
2021-12-17 12:00:00,114.52,114.59,114.26,114.56,22869.0,104.5899,104.6538,104.3524,104.6264,22869.0
2021-12-17 12:30:00,114.54,115.27,114.53,114.74,12757.0,104.6081,105.2748,104.599,104.7908,12757.0
2021-12-17 13:00:00,114.64,114.7,114.17,114.53,7840.0,104.6995,104.7543,104.2702,104.599,7840.0
2021-12-17 13:30:00,114.41,114.93,114.41,114.93,6889.0,104.4894,104.9643,104.4894,104.9643,6889.0
2021-12-17 14:00:00,115.03,115.03,114.55,114.61,7065.0,105.0556,105.0556,104.6173,104.6721,7065.0
2021-12-17 14:30:00,114.61,114.63,114.12,114.37,8703.0,104.6721,104.6903,104.2245,104.4529,8703.0
2021-12-17 15:00:00,114.39,114.76,114.03,114.03,13340.0,104.4711,104.8091,104.1423,104.1423,13340.0
2021-12-17 15:30:00,114.17,114.31,111.94,113.06,242208.0,104.2702,104.3981,102.2336,103.2565,242208.0
2021-12-20 09:30:00,111.38,111.41,109.7,110.21,35727.0,101.7221,101.7495,100.1878,100.6536,35727.0
2021-12-20 10:00:00,110.37,110.41,109.23,109.23,22356.0,100.7997,100.8362,99.7586,99.7586,22356.0
2021-12-20 10:30:00,109.23,109.86,109.23,109.66,22764.0,99.7586,100.3339,99.7586,100.1513,22764.0
2021-12-20 11:00:00,109.61,109.79,109.0,109.14,15721.0,100.1056,100.27,99.5485,99.6764,15721.0
2021-12-20 11:30:00,108.94,110.01,108.93,109.87,16932.0,99.4937,100.4709,99.4846,100.3431,16932.0
2021-12-20 12:00:00,109.91,109.97,109.42,109.53,8216.0,100.3796,100.4344,99.9321,100.0325,8216.0
2021-12-20 12:30:00,109.47,109.49,109.06,109.1,12157.0,99.9778,99.996,99.6033,99.6398,12157.0
2021-12-20 13:00:00,109.11,109.2,108.88,109.2,12781.0,99.649,99.7312,99.4389,99.7312,12781.0
2021-12-20 13:30:00,109.18,109.72,108.98,109.6,12740.0,99.7129,100.2061,99.5302,100.0965,12740.0
2021-12-20 14:00:00,109.65,110.34,109.64,110.21,55458.0,100.1421,100.7723,100.133,100.6536,55458.0
2021-12-20 14:30:00,110.16,110.16,109.5,109.5,17224.0,100.6079,100.6079,100.0051,100.0051,17224.0
2021-12-20 15:00:00,109.52,109.67,109.21,109.57,20954.0,100.0234,100.1604,99.7403,100.0691,20954.0
2021-12-20 15:30:00,109.51,110.25,109.18,110.09,59286.0,100.0143,100.6901,99.7129,100.544,59286.0
2021-12-21 09:30:00,110.76,112.1,110.76,111.88,27565.0,101.1559,102.3797,101.1559,102.1788,27565.0
2021-12-21 10:00:00,112.03,112.45,111.59,112.02,21692.0,102.3158,102.6994,101.9139,102.3066,21692.0
2021-12-21 10:30:00,111.87,112.05,111.27,111.42,16748.0,102.1696,102.334,101.6217,101.7587,16748.0
2021-12-21 11:00:00,111.34,111.91,111.27,111.84,15277.0,101.6856,102.2062,101.6217,102.1422,15277.0
2021-12-21 11:30:00,111.91,112.38,111.91,112.05,8490.0,102.2062,102.6354,102.2062,102.334,8490.0
2021-12-21 12:00:00,112.06,112.55,112.0,112.38,9818.0,102.3432,102.7907,102.2884,102.6354,9818.0
2021-12-21 12:30:00,112.52,112.85,112.52,112.78,10438.0,102.7633,103.0647,102.7633,103.0007,10438.0
2021-12-21 13:00:00,112.74,112.74,112.25,112.35,5585.0,102.9642,102.9642,102.5167,102.608,5585.0
2021-12-21 13:30:00,112.3,112.41,112.2,112.33,7138.0,102.5624,102.6628,102.471,102.5898,7138.0
2021-12-21 14:00:00,112.26,112.26,111.92,111.99,13190.0,102.5258,102.5258,102.2153,102.2792,13190.0
2021-12-21 14:30:00,112.02,112.07,111.39,111.43,10926.0,102.3066,102.3523,101.7313,101.7678,10926.0
2021-12-21 15:00:00,111.47,111.89,111.26,111.77,15313.0,101.8043,102.1879,101.6125,102.0783,15313.0
2021-12-21 15:30:00,111.7,111.75,111.11,111.6,70105.0,102.0144,102.0601,101.4755,101.9231,70105.0
2021-12-22 09:30:00,111.58,111.64,110.23,110.96,22209.0,101.9048,101.9596,100.6719,101.3386,22209.0
2021-12-22 10:00:00,110.72,111.49,110.7,111.29,10821.0,101.1194,101.8226,101.1011,101.6399,10821.0
2021-12-22 10:30:00,111.26,111.52,111.15,111.4,9975.0,101.6125,101.85,101.5121,101.7404,9975.0
2021-12-22 11:00:00,111.35,111.54,111.12,111.26,10615.0,101.6947,101.8683,101.4847,101.6125,10615.0
2021-12-22 11:30:00,111.37,111.65,111.23,111.49,6082.0,101.713,101.9687,101.5851,101.8226,6082.0
2021-12-22 12:00:00,111.53,111.59,111.25,111.26,7114.0,101.8591,101.9139,101.6034,101.6125,7114.0
2021-12-22 12:30:00,111.25,112.02,111.25,112.02,14932.0,101.6034,102.3066,101.6034,102.3066,14932.0
2021-12-22 13:00:00,112.06,112.21,111.82,112.14,13788.0,102.3432,102.4802,102.124,102.4162,13788.0
2021-12-22 13:30:00,112.26,112.56,112.09,112.24,20433.0,102.5258,102.7998,102.3706,102.5076,20433.0
2021-12-22 14:00:00,112.23,112.33,112.09,112.17,11253.0,102.4984,102.5898,102.3706,102.4436,11253.0
2021-12-22 14:30:00,112.17,112.28,112.01,112.12,11623.0,102.4436,102.5441,102.2975,102.398,11623.0
2021-12-22 15:00:00,112.07,112.25,112.0,112.23,11195.0,102.3523,102.5167,102.2884,102.4984,11195.0
2021-12-22 15:30:00,112.27,112.78,112.27,112.38,61231.0,102.535,103.0007,102.535,102.6354,61231.0
2021-12-23 09:30:00,112.96,114.13,112.52,113.45,18431.0,103.1651,104.2337,102.7633,103.6126,18431.0
2021-12-23 10:00:00,113.33,113.42,112.91,113.08,9064.0,103.503,103.5852,103.1195,103.2747,9064.0
2021-12-23 10:30:00,113.05,113.12,112.66,112.82,8113.0,103.2473,103.3113,102.8911,103.0373,8113.0
2021-12-23 11:00:00,112.72,112.82,112.36,112.45,6926.0,102.9459,103.0373,102.6172,102.6994,6926.0
2021-12-23 11:30:00,112.41,112.49,112.14,112.34,9217.0,102.6628,102.7359,102.4162,102.5989,9217.0
2021-12-23 12:00:00,112.3,112.35,112.11,112.26,3772.0,102.5624,102.608,102.3888,102.5258,3772.0
2021-12-23 12:30:00,112.25,112.42,111.99,112.0,4154.0,102.5167,102.672,102.2792,102.2884,4154.0
2021-12-23 13:00:00,112.01,112.15,111.99,112.1,4959.0,102.2975,102.4254,102.2792,102.3797,4959.0
2021-12-23 13:30:00,112.1,112.41,112.0,112.39,12991.0,102.3797,102.6628,102.2884,102.6446,12991.0
2021-12-23 14:00:00,112.39,112.87,112.36,112.83,12640.0,102.6446,103.0829,102.6172,103.0464,12640.0
2021-12-23 14:30:00,112.88,112.92,112.61,112.73,14394.0,103.0921,103.1286,102.8455,102.9551,14394.0
2021-12-23 15:00:00,112.68,112.75,112.54,112.63,6746.0,102.9094,102.9733,102.7815,102.8637,6746.0
2021-12-23 15:30:00,112.65,112.95,112.29,112.33,51237.0,102.882,103.156,102.5532,102.5898,51237.0
2021-12-27 09:30:00,112.38,112.93,111.78,111.97,14124.0,102.6354,103.1377,102.0874,102.261,14124.0
2021-12-27 10:00:00,112.03,112.45,111.82,112.45,11264.0,102.3158,102.6994,102.124,102.6994,11264.0
2021-12-27 10:30:00,112.43,112.61,112.18,112.58,11221.0,102.6811,102.8455,102.4528,102.8181,11221.0
2021-12-27 11:00:00,112.54,112.77,112.53,112.53,11783.0,102.7815,102.9916,102.7724,102.7724,11783.0
2021-12-27 11:30:00,112.56,112.68,112.49,112.64,20425.0,102.7998,102.9094,102.7359,102.8729,20425.0
2021-12-27 12:00:00,112.62,112.75,112.57,112.74,14444.0,102.8546,102.9733,102.8089,102.9642,14444.0
2021-12-27 12:30:00,112.68,112.91,112.62,112.91,12048.0,102.9094,103.1195,102.8546,103.1195,12048.0
2021-12-27 13:00:00,112.86,113.09,112.8,112.97,4080.0,103.0738,103.2839,103.019,103.1743,4080.0
2021-12-27 13:30:00,113.0,113.24,112.96,113.24,3726.0,103.2017,103.4209,103.1651,103.4209,3726.0
2021-12-27 14:00:00,113.16,113.25,113.0,113.16,11052.0,103.3478,103.43,103.2017,103.3478,11052.0
2021-12-27 14:30:00,113.18,113.28,113.04,113.28,11290.0,103.3661,103.4574,103.2382,103.4574,11290.0
2021-12-27 15:00:00,113.21,113.53,113.2,113.51,12455.0,103.3935,103.6857,103.3843,103.6674,12455.0
2021-12-27 15:30:00,113.51,114.2,113.51,114.12,35192.0,103.6674,104.2976,103.6674,104.2245,35192.0
2021-12-28 09:30:00,114.3,115.04,114.12,114.81,15826.0,104.3889,105.0648,104.2245,104.8547,15826.0
2021-12-28 10:00:00,114.58,115.1,114.58,114.81,6375.0,104.6447,105.1196,104.6447,104.8547,6375.0
2021-12-28 10:30:00,114.78,114.97,114.48,114.58,10806.0,104.8273,105.0008,104.5533,104.6447,10806.0
2021-12-28 11:00:00,114.58,114.75,114.41,114.55,10465.0,104.6447,104.7999,104.4894,104.6173,10465.0
2021-12-28 11:30:00,114.52,115.07,114.52,114.95,5654.0,104.5899,105.0922,104.5899,104.9826,5654.0
2021-12-28 12:00:00,114.96,115.02,114.68,114.7,7369.0,104.9917,105.0465,104.736,104.7543,7369.0
2021-12-28 12:30:00,114.71,114.92,114.54,114.83,5860.0,104.7634,104.9552,104.6081,104.873,5860.0
2021-12-28 13:00:00,114.83,115.35,114.78,115.27,11476.0,104.873,105.3479,104.8273,105.2748,11476.0
2021-12-28 13:30:00,115.21,115.5,115.04,115.43,8544.0,105.22,105.4849,105.0648,105.421,8544.0
2021-12-28 14:00:00,115.43,115.46,115.07,115.07,15994.0,105.421,105.4484,105.0922,105.0922,15994.0
2021-12-28 14:30:00,115.05,115.18,114.95,115.08,9508.0,105.0739,105.1926,104.9826,105.1013,9508.0
2021-12-28 15:00:00,115.03,115.14,114.83,115.02,10241.0,105.0556,105.1561,104.873,105.0465,10241.0
2021-12-28 15:30:00,115.01,115.16,114.76,114.85,32214.0,105.0374,105.1744,104.8091,104.8912,32214.0
2021-12-29 09:30:00,115.11,116.06,114.61,115.23,6704.0,105.1287,105.9963,104.6721,105.2383,6704.0
2021-12-29 10:00:00,115.19,115.58,115.02,115.47,7502.0,105.2018,105.5579,105.0465,105.4575,7502.0
2021-12-29 10:30:00,115.41,115.62,115.21,115.32,5829.0,105.4027,105.5945,105.22,105.3205,5829.0
2021-12-29 11:00:00,115.33,115.35,114.9,115.0,5304.0,105.3296,105.3479,104.9369,105.0282,5304.0
2021-12-29 11:30:00,115.03,115.1,114.73,114.73,4628.0,105.0556,105.1196,104.7817,104.7817,4628.0
2021-12-29 12:00:00,114.78,114.78,114.41,114.44,6942.0,104.8273,104.8273,104.4894,104.5168,6942.0
2021-12-29 12:30:00,114.51,114.87,114.49,114.61,5507.0,104.5807,104.9095,104.5625,104.6721,5507.0
2021-12-29 13:00:00,114.6,114.92,114.6,114.73,4991.0,104.6629,104.9552,104.6629,104.7817,4991.0
2021-12-29 13:30:00,114.73,114.78,114.61,114.68,6113.0,104.7817,104.8273,104.6721,104.736,6113.0
2021-12-29 14:00:00,114.64,114.7,114.44,114.59,9970.0,104.6995,104.7543,104.5168,104.6538,9970.0
2021-12-29 14:30:00,114.59,114.73,114.58,114.69,5407.0,104.6538,104.7817,104.6447,104.7451,5407.0
2021-12-29 15:00:00,114.74,115.16,114.74,115.16,8588.0,104.7908,105.1744,104.7908,105.1744,8588.0
2021-12-29 15:30:00,115.1,115.38,114.93,114.95,21918.0,105.1196,105.3753,104.9643,104.9826,21918.0
2021-12-30 09:30:00,115.1,115.94,114.79,115.17,7526.0,105.1196,105.8867,104.8364,105.1835,7526.0
2021-12-30 10:00:00,115.05,115.36,114.91,114.91,5246.0,105.0739,105.357,104.946,104.946,5246.0
2021-12-30 10:30:00,114.85,115.08,114.75,114.88,7392.0,104.8912,105.1013,104.7999,104.9186,7392.0
2021-12-30 11:00:00,114.93,115.11,114.61,114.68,6379.0,104.9643,105.1287,104.6721,104.736,6379.0
2021-12-30 11:30:00,114.59,114.73,114.46,114.47,7587.0,104.6538,104.7817,104.5351,104.5442,7587.0
2021-12-30 12:00:00,114.53,114.53,114.15,114.2,6183.0,104.599,104.599,104.2519,104.2976,6183.0
2021-12-30 12:30:00,114.21,114.36,114.2,114.28,4020.0,104.3067,104.4437,104.2976,104.3707,4020.0
2021-12-30 13:00:00,114.38,114.42,114.25,114.25,2852.0,104.462,104.4985,104.3433,104.3433,2852.0
2021-12-30 13:30:00,114.22,114.58,114.14,114.5,25146.0,104.3159,104.6447,104.2428,104.5716,25146.0
2021-12-30 14:00:00,114.5,114.5,114.37,114.49,3603.0,104.5716,104.5716,104.4529,104.5625,3603.0
2021-12-30 14:30:00,114.56,114.64,114.35,114.37,4576.0,104.6264,104.6995,104.4346,104.4529,4576.0
2021-12-30 15:00:00,114.36,114.36,113.91,113.97,29792.0,104.4437,104.4437,104.0328,104.0876,29792.0
2021-12-30 15:30:00,113.97,114.06,113.57,113.63,60516.0,104.0876,104.1697,103.7222,103.777,60516.0
2021-12-31 09:30:00,113.46,113.9,113.08,113.56,10247.0,103.6218,104.0236,103.2747,103.7131,10247.0
2021-12-31 10:00:00,113.55,113.96,113.15,113.44,14190.0,103.704,104.0784,103.3387,103.6035,14190.0
2021-12-31 10:30:00,113.36,113.62,113.13,113.5,29049.0,103.5304,103.7679,103.3204,103.6583,29049.0
2021-12-31 11:00:00,113.58,114.03,113.58,113.93,10969.0,103.7314,104.1423,103.7314,104.051,10969.0
2021-12-31 11:30:00,113.92,113.99,113.71,113.78,4903.0,104.0419,104.1058,103.8501,103.914,4903.0
2021-12-31 12:00:00,113.73,113.9,113.72,113.83,7023.0,103.8684,104.0236,103.8592,103.9597,7023.0
2021-12-31 12:30:00,113.83,114.17,113.83,114.17,10366.0,103.9597,104.2702,103.9597,104.2702,10366.0
2021-12-31 13:00:00,114.34,114.44,114.31,114.38,4527.0,104.4255,104.5168,104.3981,104.462,4527.0
2021-12-31 13:30:00,114.44,114.63,114.41,114.52,10596.0,104.5168,104.6903,104.4894,104.5899,10596.0
2021-12-31 14:00:00,114.56,114.63,114.22,114.22,7208.0,104.6264,104.6903,104.3159,104.3159,7208.0
2021-12-31 14:30:00,114.19,114.29,113.94,114.02,8065.0,104.2885,104.3798,104.0602,104.1332,8065.0
2021-12-31 15:00:00,114.02,114.35,114.01,114.32,13130.0,104.1332,104.4346,104.1241,104.4072,13130.0
2021-12-31 15:30:00,114.28,114.35,113.78,113.99,42900.0,104.3707,104.4346,103.914,104.1058,42900.0
2022-01-03 09:30:00,114.36,115.24,114.0,115.15,36261.0,104.4437,105.2474,104.115,105.1652,36261.0
2022-01-03 10:00:00,115.14,115.62,114.57,115.42,23373.0,105.1561,105.5945,104.6355,105.4118,23373.0
2022-01-03 10:30:00,115.5,115.82,114.22,114.22,15976.0,105.4849,105.7771,104.3159,104.3159,15976.0
2022-01-03 11:00:00,114.28,114.54,113.94,114.04,14370.0,104.3707,104.6081,104.0602,104.1515,14370.0
2022-01-03 11:30:00,113.98,114.09,113.47,113.56,9708.0,104.0967,104.1971,103.6309,103.7131,9708.0
2022-01-03 12:00:00,113.63,113.91,113.62,113.89,11656.0,103.777,104.0328,103.7679,104.0145,11656.0
2022-01-03 12:30:00,113.94,113.94,113.22,113.26,6272.0,104.0602,104.0602,103.4026,103.4391,6272.0
2022-01-03 13:00:00,113.17,113.22,112.9,113.05,16932.0,103.3569,103.4026,103.1103,103.2473,16932.0
2022-01-03 13:30:00,113.06,113.11,112.77,113.11,6430.0,103.2565,103.3021,102.9916,103.3021,6430.0
2022-01-03 14:00:00,113.17,113.28,112.94,113.09,12063.0,103.3569,103.4574,103.1469,103.2839,12063.0
2022-01-03 14:30:00,113.06,113.06,112.66,112.84,12592.0,103.2565,103.2565,102.8911,103.0555,12592.0
2022-01-03 15:00:00,112.8,112.8,112.42,112.68,6588.0,103.019,103.019,102.672,102.9094,6588.0
2022-01-03 15:30:00,112.71,113.28,112.57,113.12,37495.0,102.9368,103.4574,102.8089,103.3113,37495.0
2022-01-04 09:30:00,114.26,116.25,114.11,116.1,35494.0,104.3524,106.1699,104.2154,106.0329,35494.0
2022-01-04 10:00:00,116.12,116.48,115.52,115.52,28155.0,106.0511,106.3799,105.5032,105.5032,28155.0
2022-01-04 10:30:00,116.02,116.82,115.89,116.51,21420.0,105.9598,106.6904,105.8411,106.4073,21420.0
2022-01-04 11:00:00,116.56,116.85,116.37,116.62,13319.0,106.453,106.7178,106.2794,106.5078,13319.0
2022-01-04 11:30:00,116.73,116.73,116.26,116.28,11004.0,106.6082,106.6082,106.179,106.1972,11004.0
2022-01-04 12:00:00,116.33,116.47,116.08,116.14,9917.0,106.2429,106.3708,106.0146,106.0694,9917.0
2022-01-04 12:30:00,116.12,116.24,115.95,116.03,12326.0,106.0511,106.1607,105.8959,105.9689,12326.0
2022-01-04 13:00:00,116.01,116.09,115.8,115.96,8193.0,105.9507,106.0237,105.7589,105.905,8193.0
2022-01-04 13:30:00,115.9,116.12,115.76,115.98,10303.0,105.8502,106.0511,105.7223,105.9233,10303.0
2022-01-04 14:00:00,115.96,116.27,115.9,116.09,9660.0,105.905,106.1881,105.8502,106.0237,9660.0
2022-01-04 14:30:00,116.16,116.35,116.1,116.2,11866.0,106.0877,106.2612,106.0329,106.1242,11866.0
2022-01-04 15:00:00,116.2,116.26,116.01,116.02,10336.0,106.1242,106.179,105.9507,105.9598,10336.0
2022-01-04 15:30:00,116.02,116.4,115.72,115.76,57602.0,105.9598,106.3068,105.6858,105.7223,57602.0
2022-01-05 09:30:00,115.97,116.79,115.77,116.09,13581.0,105.9141,106.663,105.7315,106.0237,13581.0
2022-01-05 10:00:00,116.08,116.56,115.85,116.27,7176.0,106.0146,106.453,105.8045,106.1881,7176.0
2022-01-05 10:30:00,116.28,116.46,115.79,115.92,9859.0,106.1972,106.3616,105.7497,105.8685,9859.0
2022-01-05 11:00:00,115.84,116.08,115.29,115.86,9470.0,105.7954,106.0146,105.2931,105.8137,9470.0
2022-01-05 11:30:00,115.87,116.06,115.74,115.76,6612.0,105.8228,105.9963,105.7041,105.7223,6612.0
2022-01-05 12:00:00,115.78,116.38,115.78,116.15,10033.0,105.7406,106.2886,105.7406,106.0785,10033.0
2022-01-05 12:30:00,116.31,116.4,116.09,116.24,11482.0,106.2246,106.3068,106.0237,106.1607,11482.0
2022-01-05 13:00:00,116.29,116.5,116.11,116.17,6977.0,106.2064,106.3982,106.042,106.0968,6977.0
2022-01-05 13:30:00,116.21,116.42,116.08,116.12,10688.0,106.1333,106.3251,106.0146,106.0511,10688.0
2022-01-05 14:00:00,116.1,116.26,115.46,115.6,8999.0,106.0329,106.179,105.4484,105.5762,8999.0
2022-01-05 14:30:00,115.57,115.58,114.91,115.22,19655.0,105.5488,105.5579,104.946,105.2292,19655.0
2022-01-05 15:00:00,115.21,115.26,114.62,114.88,11147.0,105.22,105.2657,104.6812,104.9186,11147.0
2022-01-05 15:30:00,114.81,114.95,114.05,114.11,53163.0,104.8547,104.9826,104.1606,104.2154,53163.0
2022-01-06 09:30:00,114.82,116.81,114.82,115.29,30608.0,104.8638,106.6813,104.8638,105.2931,30608.0
2022-01-06 10:00:00,115.37,116.36,115.22,115.73,38775.0,105.3662,106.2703,105.2292,105.6949,38775.0
2022-01-06 10:30:00,115.67,116.23,115.62,115.68,25964.0,105.6401,106.1516,105.5945,105.6493,25964.0
2022-01-06 11:00:00,115.71,116.21,115.4,115.73,24905.0,105.6767,106.1333,105.3936,105.6949,24905.0
2022-01-06 11:30:00,115.78,115.97,115.39,115.65,13836.0,105.7406,105.9141,105.3844,105.6219,13836.0
2022-01-06 12:00:00,115.69,116.23,115.65,116.03,6833.0,105.6584,106.1516,105.6219,105.9689,6833.0
2022-01-06 12:30:00,116.07,116.29,115.91,116.29,10003.0,106.0055,106.2064,105.8593,106.2064,10003.0
2022-01-06 13:00:00,116.22,116.32,115.97,116.03,7938.0,106.1425,106.2338,105.9141,105.9689,7938.0
2022-01-06 13:30:00,116.01,116.02,115.58,115.8,11957.0,105.9507,105.9598,105.5579,105.7589,11957.0
2022-01-06 14:00:00,115.78,115.91,115.61,115.82,11274.0,105.7406,105.8593,105.5853,105.7771,11274.0
2022-01-06 14:30:00,115.86,116.21,115.78,116.21,9530.0,105.8137,106.1333,105.7406,106.1333,9530.0
2022-01-06 15:00:00,116.19,116.24,115.48,115.86,15342.0,106.1151,106.1607,105.4666,105.8137,15342.0
2022-01-06 15:30:00,115.83,116.25,115.67,116.22,64171.0,105.7863,106.1699,105.6401,106.1425,64171.0
2022-01-07 09:30:00,116.65,116.94,115.96,116.64,24217.0,106.5352,106.8,105.905,106.526,24217.0
2022-01-07 10:00:00,116.81,118.06,116.63,118.06,26185.0,106.6813,107.8229,106.5169,107.8229,26185.0
2022-01-07 10:30:00,118.1,118.6,118.05,118.54,26494.0,107.8594,108.3161,107.8138,108.2613,26494.0
2022-01-07 11:00:00,118.69,118.99,117.66,118.05,24188.0,108.3983,108.6723,107.4576,107.8138,24188.0
2022-01-07 11:30:00,118.09,118.41,117.83,118.36,13746.0,107.8503,108.1426,107.6128,108.0969,13746.0
2022-01-07 12:00:00,118.36,118.76,118.32,118.54,16821.0,108.0969,108.4622,108.0604,108.2613,16821.0
2022-01-07 12:30:00,118.51,118.59,118.31,118.5,18040.0,108.2339,108.3069,108.0512,108.2248,18040.0
2022-01-07 13:00:00,118.46,118.49,117.96,118.33,17831.0,108.1882,108.2156,107.7316,108.0695,17831.0
2022-01-07 13:30:00,118.29,118.57,118.01,118.43,15327.0,108.033,108.2887,107.7772,108.1608,15327.0
2022-01-07 14:00:00,118.48,118.79,118.33,118.37,26777.0,108.2065,108.4896,108.0695,108.106,26777.0
2022-01-07 14:30:00,118.38,118.4,118.09,118.28,23088.0,108.1152,108.1334,107.8503,108.0238,23088.0
2022-01-07 15:00:00,118.29,118.31,118.04,118.22,33511.0,108.033,108.0512,107.8046,107.969,33511.0
2022-01-07 15:30:00,118.18,118.83,118.02,118.64,124770.0,107.9325,108.5261,107.7864,108.3526,124770.0
2022-01-10 09:30:00,119.0,119.49,118.44,119.25,36107.0,108.6814,109.1289,108.17,108.9097,36107.0
2022-01-10 10:00:00,119.13,119.39,118.68,118.89,35420.0,108.8001,109.0376,108.3891,108.5809,35420.0
2022-01-10 10:30:00,118.87,119.16,118.52,118.68,56116.0,108.5627,108.8275,108.243,108.3891,56116.0
2022-01-10 11:00:00,118.61,118.63,117.86,117.91,25543.0,108.3252,108.3435,107.6402,107.6859,25543.0
2022-01-10 11:30:00,117.86,117.86,117.06,117.45,38570.0,107.6402,107.6402,106.9096,107.2658,38570.0
2022-01-10 12:00:00,117.47,117.83,117.31,117.54,19360.0,107.2841,107.6128,107.1379,107.348,19360.0
2022-01-10 12:30:00,117.51,117.83,117.37,117.5,27805.0,107.3206,107.6128,107.1927,107.3115,27805.0
2022-01-10 13:00:00,117.52,117.8,117.45,117.53,9914.0,107.3297,107.5854,107.2658,107.3389,9914.0
2022-01-10 13:30:00,117.52,117.76,117.44,117.66,17872.0,107.3297,107.5489,107.2567,107.4576,17872.0
2022-01-10 14:00:00,117.63,118.02,117.56,117.63,17140.0,107.4302,107.7864,107.3663,107.4302,17140.0
2022-01-10 14:30:00,117.55,117.88,117.5,117.78,10933.0,107.3571,107.6585,107.3115,107.5672,10933.0
2022-01-10 15:00:00,117.81,117.82,117.37,117.6,32871.0,107.5946,107.6037,107.1927,107.4028,32871.0
2022-01-10 15:30:00,117.56,118.38,117.38,118.25,101679.0,107.3663,108.1152,107.2019,107.9964,101679.0
2022-01-11 09:30:00,119.0,119.66,118.32,118.4,37506.0,108.6814,109.2842,108.0604,108.1334,37506.0
2022-01-11 10:00:00,118.38,118.68,118.16,118.3,27750.0,108.1152,108.3891,107.9142,108.0421,27750.0
2022-01-11 10:30:00,118.33,118.86,118.2,118.84,13451.0,108.0695,108.5535,107.9508,108.5353,13451.0
2022-01-11 11:00:00,118.88,118.88,118.39,118.43,12048.0,108.5718,108.5718,108.1243,108.1608,12048.0
2022-01-11 11:30:00,118.57,118.83,118.37,118.37,16257.0,108.2887,108.5261,108.106,108.106,16257.0
2022-01-11 12:00:00,118.37,118.76,118.3,118.64,11147.0,108.106,108.4622,108.0421,108.3526,11147.0
2022-01-11 12:30:00,118.66,118.99,118.6,118.99,11458.0,108.3709,108.6723,108.3161,108.6723,11458.0
2022-01-11 13:00:00,119.01,119.08,118.74,119.08,8311.0,108.6905,108.7545,108.4439,108.7545,8311.0
2022-01-11 13:30:00,119.17,119.31,119.04,119.06,8600.0,108.8367,108.9645,108.7179,108.7362,8600.0
2022-01-11 14:00:00,119.07,119.08,118.7,118.82,13286.0,108.7453,108.7545,108.4074,108.517,13286.0
2022-01-11 14:30:00,118.83,119.14,118.79,118.81,11434.0,108.5261,108.8093,108.4896,108.5079,11434.0
2022-01-11 15:00:00,118.87,119.27,118.87,119.24,18908.0,108.5627,108.928,108.5627,108.9006,18908.0
2022-01-11 15:30:00,119.2,119.5,118.98,119.44,71580.0,108.8641,109.138,108.6631,109.0832,71580.0
2022-01-12 09:30:00,119.49,120.3,119.23,120.17,15009.0,109.1289,109.8687,108.8915,109.7499,15009.0
2022-01-12 10:00:00,120.21,120.29,119.23,119.4,10499.0,109.7865,109.8595,108.8915,109.0467,10499.0
2022-01-12 10:30:00,119.43,119.47,118.89,119.32,9969.0,109.0741,109.1106,108.5809,108.9736,9969.0
2022-01-12 11:00:00,119.3,119.3,118.36,118.67,8343.0,108.9554,108.9554,108.0969,108.38,8343.0
2022-01-12 11:30:00,118.73,119.33,118.7,119.21,6707.0,108.4348,108.9828,108.4074,108.8732,6707.0
2022-01-12 12:00:00,119.15,119.39,119.12,119.2,7009.0,108.8184,109.0376,108.791,108.8641,7009.0
2022-01-12 12:30:00,119.21,119.26,118.86,119.17,7172.0,108.8732,108.9189,108.5535,108.8367,7172.0
2022-01-12 13:00:00,119.14,119.14,118.84,118.85,15329.0,108.8093,108.8093,108.5353,108.5444,15329.0
2022-01-12 13:30:00,118.93,119.0,118.65,118.69,11124.0,108.6175,108.6814,108.3617,108.3983,11124.0
2022-01-12 14:00:00,118.65,118.88,118.52,118.8,9970.0,108.3617,108.5718,108.243,108.4987,9970.0
2022-01-12 14:30:00,118.71,119.1,118.67,119.09,12733.0,108.4165,108.7727,108.38,108.7636,12733.0
2022-01-12 15:00:00,119.09,119.09,118.64,118.74,16112.0,108.7636,108.7636,108.3526,108.4439,16112.0
2022-01-12 15:30:00,118.69,119.16,118.37,118.89,96258.0,108.3983,108.8275,108.106,108.5809,96258.0
2022-01-13 09:30:00,119.2,120.42,119.19,120.34,12374.0,108.8641,109.9783,108.8549,109.9052,12374.0
2022-01-13 10:00:00,120.43,120.75,120.03,120.28,14028.0,109.9874,110.2797,109.6221,109.8504,14028.0
2022-01-13 10:30:00,120.31,120.95,120.31,120.92,13192.0,109.8778,110.4623,109.8778,110.4349,13192.0
2022-01-13 11:00:00,120.89,121.3,120.8,120.8,7536.0,110.4075,110.782,110.3253,110.3253,7536.0
2022-01-13 11:30:00,120.9,121.51,120.84,121.46,19577.0,110.4166,110.9738,110.3618,110.9281,19577.0
2022-01-13 12:00:00,121.43,121.89,121.3,121.89,39191.0,110.9007,111.3208,110.782,111.3208,39191.0
2022-01-13 12:30:00,121.88,121.95,121.38,121.53,29682.0,111.3117,111.3756,110.855,110.992,29682.0
2022-01-13 13:00:00,121.5,122.34,121.3,122.25,31216.0,110.9646,111.7318,110.782,111.6496,31216.0
2022-01-13 13:30:00,122.22,122.6,122.05,122.33,31316.0,111.6222,111.9692,111.4669,111.7226,31316.0
2022-01-13 14:00:00,122.3,122.39,122.01,122.06,15175.0,111.6952,111.7774,111.4304,111.4761,15175.0
2022-01-13 14:30:00,122.11,122.4,121.96,122.11,17241.0,111.5217,111.7866,111.3847,111.5217,17241.0
2022-01-13 15:00:00,122.08,122.08,121.13,121.47,35203.0,111.4943,111.4943,110.6267,110.9372,35203.0
2022-01-13 15:30:00,121.37,121.44,120.7,120.99,90093.0,110.8459,110.9098,110.234,110.4988,90093.0
2022-01-14 09:30:00,120.08,120.63,119.22,119.75,25469.0,109.6677,110.1701,108.8823,109.3664,25469.0
2022-01-14 10:00:00,119.96,120.17,119.68,120.04,10346.0,109.5582,109.7499,109.3024,109.6312,10346.0
2022-01-14 10:30:00,119.92,120.13,119.61,120.05,14651.0,109.5216,109.7134,109.2385,109.6403,14651.0
2022-01-14 11:00:00,120.08,120.08,119.3,119.49,12768.0,109.6677,109.6677,108.9554,109.1289,12768.0
2022-01-14 11:30:00,119.4,119.7,119.24,119.64,13219.0,109.0467,109.3207,108.9006,109.2659,13219.0
2022-01-14 12:00:00,119.68,119.79,119.34,119.34,8366.0,109.3024,109.4029,108.9919,108.9919,8366.0
2022-01-14 12:30:00,119.28,119.43,119.08,119.19,12154.0,108.9371,109.0741,108.7545,108.8549,12154.0
2022-01-14 13:00:00,119.12,119.13,118.74,118.75,6772.0,108.791,108.8001,108.4439,108.4531,6772.0
2022-01-14 13:30:00,118.8,119.07,118.73,118.87,10711.0,108.4987,108.7453,108.4348,108.5627,10711.0
2022-01-14 14:00:00,118.86,119.29,118.86,119.08,10613.0,108.5535,108.9462,108.5535,108.7545,10613.0
2022-01-14 14:30:00,119.09,119.43,119.09,119.23,8818.0,108.7636,109.0741,108.7636,108.8915,8818.0
2022-01-14 15:00:00,119.2,119.42,119.0,119.26,13869.0,108.8641,109.065,108.6814,108.9189,13869.0
2022-01-14 15:30:00,119.27,119.67,119.19,119.58,70262.0,108.928,109.2933,108.8549,109.2111,70262.0
2022-01-18 09:30:00,119.24,120.0,117.15,117.46,25645.0,108.9006,109.5947,106.9918,107.2749,25645.0
2022-01-18 10:00:00,117.73,118.06,117.18,117.27,12713.0,107.5215,107.8229,107.0192,107.1014,12713.0
2022-01-18 10:30:00,117.29,117.97,117.28,117.82,15120.0,107.1197,107.7407,107.1105,107.6037,15120.0
2022-01-18 11:00:00,117.85,118.53,117.81,118.32,8711.0,107.6311,108.2522,107.5946,108.0604,8711.0
2022-01-18 11:30:00,118.23,118.37,117.81,117.82,8397.0,107.9782,108.106,107.5946,107.6037,8397.0
2022-01-18 12:00:00,117.75,117.8,117.31,117.4,8243.0,107.5398,107.5854,107.1379,107.2201,8243.0
2022-01-18 12:30:00,117.44,117.87,117.18,117.23,6395.0,107.2567,107.6494,107.0192,107.0649,6395.0
2022-01-18 13:00:00,117.23,117.75,117.23,117.33,5327.0,107.0649,107.5398,107.0649,107.1562,5327.0
2022-01-18 13:30:00,117.39,117.9,117.34,117.77,10708.0,107.211,107.6768,107.1653,107.5581,10708.0
2022-01-18 14:00:00,117.68,117.72,117.51,117.68,6211.0,107.4759,107.5124,107.3206,107.4759,6211.0
2022-01-18 14:30:00,117.7,118.01,117.61,117.87,14628.0,107.4941,107.7772,107.4119,107.6494,14628.0
2022-01-18 15:00:00,117.91,117.96,117.42,117.46,6547.0,107.6859,107.7316,107.2384,107.2749,6547.0
2022-01-18 15:30:00,117.46,117.67,116.91,117.36,62365.0,107.2749,107.4667,106.7726,107.1836,62365.0
2022-01-19 09:30:00,117.77,117.77,116.92,117.21,13861.0,107.5581,107.5581,106.7818,107.0466,13861.0
2022-01-19 10:00:00,117.34,117.38,116.25,116.42,9493.0,107.1653,107.2019,106.1699,106.3251,9493.0
2022-01-19 10:30:00,116.2,117.0,115.98,116.81,7952.0,106.1242,106.8548,105.9233,106.6813,7952.0
2022-01-19 11:00:00,116.65,117.16,116.36,117.15,5960.0,106.5352,107.0009,106.2703,106.9918,5960.0
2022-01-19 11:30:00,117.25,117.28,116.92,117.23,9014.0,107.0831,107.1105,106.7818,107.0649,9014.0
2022-01-19 12:00:00,117.38,117.53,117.17,117.21,3669.0,107.2019,107.3389,107.0101,107.0466,3669.0
2022-01-19 12:30:00,117.26,117.32,116.67,116.84,7337.0,107.0923,107.1471,106.5534,106.7087,7337.0
2022-01-19 13:00:00,116.74,117.0,116.52,116.87,8382.0,106.6174,106.8548,106.4164,106.7361,8382.0
2022-01-19 13:30:00,116.83,116.95,116.41,116.42,4109.0,106.6996,106.8092,106.316,106.3251,4109.0
2022-01-19 14:00:00,116.49,116.63,116.07,116.18,9918.0,106.389,106.5169,106.0055,106.1059,9918.0
2022-01-19 14:30:00,116.12,116.35,116.05,116.18,14960.0,106.0511,106.2612,105.9872,106.1059,14960.0
2022-01-19 15:00:00,116.12,116.24,115.75,115.76,11482.0,106.0511,106.1607,105.7132,105.7223,11482.0
2022-01-19 15:30:00,115.73,115.74,114.86,115.04,44399.0,105.6949,105.7041,104.9004,105.0648,44399.0
2022-01-20 09:30:00,115.54,116.69,115.41,116.59,21527.0,105.5214,106.5717,105.4027,106.4804,21527.0
2022-01-20 10:00:00,116.83,117.45,116.81,117.21,17504.0,106.6996,107.2658,106.6813,107.0466,17504.0
2022-01-20 10:30:00,117.24,118.05,117.24,117.79,11383.0,107.074,107.8138,107.074,107.5763,11383.0
2022-01-20 11:00:00,117.83,118.42,117.83,118.1,16623.0,107.6128,108.1517,107.6128,107.8594,16623.0
2022-01-20 11:30:00,118.21,118.66,117.99,118.09,12064.0,107.9599,108.3709,107.759,107.8503,12064.0
2022-01-20 12:00:00,118.06,118.17,117.96,118.15,8432.0,107.8229,107.9234,107.7316,107.9051,8432.0
2022-01-20 12:30:00,118.16,118.28,118.02,118.04,9223.0,107.9142,108.0238,107.7864,107.8046,9223.0
2022-01-20 13:00:00,118.02,118.15,117.79,118.05,19630.0,107.7864,107.9051,107.5763,107.8138,19630.0
2022-01-20 13:30:00,118.0,118.22,117.86,118.07,13695.0,107.7681,107.969,107.6402,107.832,13695.0
2022-01-20 14:00:00,118.12,118.2,117.71,117.87,12348.0,107.8777,107.9508,107.5033,107.6494,12348.0
2022-01-20 14:30:00,117.83,117.83,117.31,117.46,26885.0,107.6128,107.6128,107.1379,107.2749,26885.0
2022-01-20 15:00:00,117.45,117.53,116.83,116.98,22759.0,107.2658,107.3389,106.6996,106.8366,22759.0
2022-01-20 15:30:00,116.94,117.05,115.49,115.76,80077.0,106.8,106.9005,105.4758,105.7223,80077.0
2022-01-21 09:30:00,115.38,116.98,115.32,116.62,46566.0,105.3753,106.8366,105.3205,106.5078,46566.0
2022-01-21 10:00:00,116.76,116.86,115.32,115.83,28240.0,106.6356,106.727,105.3205,105.7863,28240.0
2022-01-21 10:30:00,115.74,116.63,115.74,116.3,28284.0,105.7041,106.5169,105.7041,106.2155,28284.0
2022-01-21 11:00:00,116.37,116.38,115.98,116.06,15882.0,106.2794,106.2886,105.9233,105.9963,15882.0
2022-01-21 11:30:00,116.07,116.09,115.51,115.62,7478.0,106.0055,106.0237,105.494,105.5945,7478.0
2022-01-21 12:00:00,115.53,115.71,115.11,115.67,10574.0,105.5123,105.6767,105.1287,105.6401,10574.0
2022-01-21 12:30:00,115.7,115.73,115.11,115.24,9089.0,105.6675,105.6949,105.1287,105.2474,9089.0
2022-01-21 13:00:00,115.3,115.76,115.14,115.32,9660.0,105.3022,105.7223,105.1561,105.3205,9660.0
2022-01-21 13:30:00,115.39,115.74,115.15,115.15,9389.0,105.3844,105.7041,105.1652,105.1652,9389.0
2022-01-21 14:00:00,115.37,115.71,115.24,115.53,11475.0,105.3662,105.6767,105.2474,105.5123,11475.0
2022-01-21 14:30:00,115.45,115.54,114.9,114.9,13447.0,105.4392,105.5214,104.9369,104.9369,13447.0
2022-01-21 15:00:00,114.9,115.09,114.43,114.48,18313.0,104.9369,105.1104,104.5077,104.5533,18313.0
2022-01-21 15:30:00,114.51,114.86,114.3,114.46,70403.0,104.5807,104.9004,104.3889,104.5351,70403.0
2022-01-24 09:30:00,113.48,114.49,112.61,113.1,28222.0,103.64,104.5625,102.8455,103.293,28222.0
2022-01-24 10:00:00,113.14,113.73,112.26,113.41,31070.0,103.3295,103.8684,102.5258,103.5761,31070.0
2022-01-24 10:30:00,113.47,114.17,113.21,113.68,57936.0,103.6309,104.2702,103.3935,103.8227,57936.0
2022-01-24 11:00:00,113.67,114.2,113.41,114.17,32926.0,103.8136,104.2976,103.5761,104.2702,32926.0
2022-01-24 11:30:00,114.24,114.25,112.79,113.29,11137.0,104.3341,104.3433,103.0099,103.4665,11137.0
2022-01-24 12:00:00,113.21,113.28,112.2,112.52,12537.0,103.3935,103.4574,102.471,102.7633,12537.0
2022-01-24 12:30:00,112.3,113.3,112.13,112.97,18314.0,102.5624,103.4756,102.4071,103.1743,18314.0
2022-01-24 13:00:00,112.91,113.74,112.72,113.34,12020.0,103.1195,103.8775,102.9459,103.5122,12020.0
2022-01-24 13:30:00,113.19,114.62,113.19,114.57,20168.0,103.3752,104.6812,103.3752,104.6355,20168.0
2022-01-24 14:00:00,114.67,115.03,113.9,114.24,18677.0,104.7269,105.0556,104.0236,104.3341,18677.0
2022-01-24 14:30:00,114.15,115.0,114.01,115.0,19841.0,104.2519,105.0282,104.1241,105.0282,19841.0
2022-01-24 15:00:00,115.21,116.14,115.04,115.88,28250.0,105.22,106.0694,105.0648,105.8319,28250.0
2022-01-24 15:30:00,115.79,117.52,115.78,117.21,86947.0,105.7497,107.3297,105.7406,107.0466,86947.0
2022-01-25 09:30:00,116.25,116.33,113.83,113.83,24896.0,106.1699,106.2429,103.9597,103.9597,24896.0
2022-01-25 10:00:00,114.11,115.21,113.33,115.13,33587.0,104.2154,105.22,103.503,105.147,33587.0
2022-01-25 10:30:00,115.27,115.51,114.94,115.04,15358.0,105.2748,105.494,104.9734,105.0648,15358.0
2022-01-25 11:00:00,114.79,115.12,113.88,115.09,24464.0,104.8364,105.1378,104.0054,105.1104,24464.0
2022-01-25 11:30:00,115.13,115.13,114.06,114.06,21703.0,105.147,105.147,104.1697,104.1697,21703.0
2022-01-25 12:00:00,113.98,114.81,113.71,114.56,13445.0,104.0967,104.8547,103.8501,104.6264,13445.0
2022-01-25 12:30:00,114.52,114.52,114.01,114.1,9627.0,104.5899,104.5899,104.1241,104.2063,9627.0
2022-01-25 13:00:00,114.22,114.89,113.92,114.89,17337.0,104.3159,104.9278,104.0419,104.9278,17337.0
2022-01-25 13:30:00,114.88,115.69,114.87,115.63,12855.0,104.9186,105.6584,104.9095,105.6036,12855.0
2022-01-25 14:00:00,115.63,115.98,115.39,115.72,13926.0,105.6036,105.9233,105.3844,105.6858,13926.0
2022-01-25 14:30:00,115.78,116.45,115.53,116.45,10149.0,105.7406,106.3525,105.5123,106.3525,10149.0
2022-01-25 15:00:00,116.45,116.46,115.5,115.6,15166.0,106.3525,106.3616,105.4849,105.5762,15166.0
2022-01-25 15:30:00,115.5,115.6,114.8,115.2,71423.0,105.4849,105.5762,104.8456,105.2109,71423.0
2022-01-26 09:30:00,116.32,117.64,115.65,117.39,20453.0,106.2338,107.4393,105.6219,107.211,20453.0
2022-01-26 10:00:00,117.38,117.62,116.54,116.6,19640.0,107.2019,107.4211,106.4347,106.4895,19640.0
2022-01-26 10:30:00,116.58,117.09,116.33,116.88,12352.0,106.4712,106.937,106.2429,106.7452,12352.0
2022-01-26 11:00:00,116.85,117.24,116.5,116.96,19215.0,106.7178,107.074,106.3982,106.8183,19215.0
2022-01-26 11:30:00,117.0,117.2,116.15,116.48,23222.0,106.8548,107.0375,106.0785,106.3799,23222.0
2022-01-26 12:00:00,116.55,116.62,116.01,116.2,10678.0,106.4438,106.5078,105.9507,106.1242,10678.0
2022-01-26 12:30:00,116.18,116.25,115.79,116.09,14585.0,106.1059,106.1699,105.7497,106.0237,14585.0
2022-01-26 13:00:00,116.1,116.11,115.48,115.63,17079.0,106.0329,106.042,105.4666,105.6036,17079.0
2022-01-26 13:30:00,115.6,116.02,115.6,116.02,10741.0,105.5762,105.9598,105.5762,105.9598,10741.0
2022-01-26 14:00:00,116.08,116.55,115.29,116.1,14991.0,106.0146,106.4438,105.2931,106.0329,14991.0
2022-01-26 14:30:00,116.09,116.21,114.75,115.12,32306.0,106.0237,106.1333,104.7999,105.1378,32306.0
2022-01-26 15:00:00,115.13,115.19,113.57,114.27,22617.0,105.147,105.2018,103.7222,104.3615,22617.0
2022-01-26 15:30:00,114.19,115.28,113.83,114.98,74354.0,104.2885,105.284,103.9597,105.01,74354.0
2022-01-27 09:30:00,116.16,117.89,116.16,117.44,45853.0,106.0877,107.6676,106.0877,107.2567,45853.0
2022-01-27 10:00:00,117.33,117.92,116.51,116.51,20421.0,107.1562,107.695,106.4073,106.4073,20421.0
2022-01-27 10:30:00,116.51,117.23,116.36,116.97,17227.0,106.4073,107.0649,106.2703,106.8274,17227.0
2022-01-27 11:00:00,117.16,117.17,115.84,115.97,18976.0,107.0009,107.0101,105.7954,105.9141,18976.0
2022-01-27 11:30:00,116.02,116.25,115.19,115.51,18867.0,105.9598,106.1699,105.2018,105.494,18867.0
2022-01-27 12:00:00,115.53,115.64,114.46,114.53,17045.0,105.5123,105.6127,104.5351,104.599,17045.0
2022-01-27 12:30:00,114.64,114.7,113.35,113.92,32391.0,104.6995,104.7543,103.5213,104.0419,32391.0
2022-01-27 13:00:00,113.84,114.01,113.2,113.2,29550.0,103.9688,104.1241,103.3843,103.3843,29550.0
2022-01-27 13:30:00,113.27,113.56,112.92,113.38,15257.0,103.4482,103.7131,103.1286,103.5487,15257.0
2022-01-27 14:00:00,113.39,113.93,113.08,113.25,18101.0,103.5578,104.051,103.2747,103.43,18101.0
2022-01-27 14:30:00,113.25,113.77,113.01,113.35,15636.0,103.43,103.9049,103.2108,103.5213,15636.0
2022-01-27 15:00:00,113.43,114.02,113.12,113.88,18822.0,103.5944,104.1332,103.3113,104.0054,18822.0
2022-01-27 15:30:00,113.99,114.41,113.45,113.46,68779.0,104.1058,104.4894,103.6126,103.6218,68779.0
2022-01-28 09:30:00,113.03,115.61,112.98,112.98,27038.0,103.2291,105.5853,103.1834,103.1834,27038.0
2022-01-28 10:00:00,113.15,114.41,113.08,113.91,9911.0,103.3387,104.4894,103.2747,104.0328,9911.0
2022-01-28 10:30:00,114.14,114.35,113.44,114.06,11848.0,104.2428,104.4346,103.6035,104.1697,11848.0
2022-01-28 11:00:00,114.15,114.65,113.81,114.26,8382.0,104.2519,104.7086,103.9414,104.3524,8382.0
2022-01-28 11:30:00,114.36,114.98,114.24,114.96,6850.0,104.4437,105.01,104.3341,104.9917,6850.0
2022-01-28 12:00:00,115.01,115.29,114.88,115.13,10270.0,105.0374,105.2931,104.9186,105.147,10270.0
2022-01-28 12:30:00,115.18,115.43,115.03,115.13,20205.0,105.1926,105.421,105.0556,105.147,20205.0
2022-01-28 13:00:00,115.24,115.59,114.97,115.28,12383.0,105.2474,105.5671,105.0008,105.284,12383.0
2022-01-28 13:30:00,115.33,115.7,115.33,115.48,10517.0,105.3296,105.6675,105.3296,105.4666,10517.0
2022-01-28 14:00:00,115.57,115.67,114.7,114.71,9482.0,105.5488,105.6401,104.7543,104.7634,9482.0
2022-01-28 14:30:00,114.53,115.65,114.43,115.65,10448.0,104.599,105.6219,104.5077,105.6219,10448.0
2022-01-28 15:00:00,115.67,116.16,115.48,116.1,28712.0,105.6401,106.0877,105.4666,106.0329,28712.0
2022-01-28 15:30:00,116.04,117.52,115.79,117.46,95269.0,105.9781,107.3297,105.7497,107.2749,95269.0
2022-01-31 09:30:00,116.74,116.74,115.63,116.32,29555.0,106.6174,106.6174,105.6036,106.2338,29555.0
2022-01-31 10:00:00,116.83,117.54,116.56,117.15,15291.0,106.6996,107.348,106.453,106.9918,15291.0
2022-01-31 10:30:00,117.22,117.81,117.18,117.38,14900.0,107.0557,107.5946,107.0192,107.2019,14900.0
2022-01-31 11:00:00,117.38,117.45,117.03,117.18,15067.0,107.2019,107.2658,106.8822,107.0192,15067.0
2022-01-31 11:30:00,117.06,117.46,116.91,117.3,10637.0,106.9096,107.2749,106.7726,107.1288,10637.0
2022-01-31 12:00:00,117.41,117.42,116.92,117.08,9411.0,107.2293,107.2384,106.7818,106.9279,9411.0
2022-01-31 12:30:00,117.09,117.45,116.92,117.35,12347.0,106.937,107.2658,106.7818,107.1745,12347.0
2022-01-31 13:00:00,117.28,117.55,116.89,117.54,17303.0,107.1105,107.3571,106.7544,107.348,17303.0
2022-01-31 13:30:00,117.56,117.6,117.18,117.38,8103.0,107.3663,107.4028,107.0192,107.2019,8103.0
2022-01-31 14:00:00,117.37,117.86,117.37,117.61,9313.0,107.1927,107.6402,107.1927,107.4119,9313.0
2022-01-31 14:30:00,117.69,117.76,117.51,117.58,11791.0,107.485,107.5489,107.3206,107.3845,11791.0
2022-01-31 15:00:00,117.59,117.78,116.99,117.42,22809.0,107.3937,107.5672,106.8457,107.2384,22809.0
2022-01-31 15:30:00,117.41,117.98,117.25,117.82,80016.0,107.2293,107.7498,107.0831,107.6037,80016.0
2022-02-01 09:30:00,117.48,118.88,117.2,117.66,16704.0,107.2932,108.5718,107.0375,107.4576,16704.0
2022-02-01 10:00:00,117.66,118.09,117.01,117.49,10860.0,107.4576,107.8503,106.864,107.3023,10860.0
2022-02-01 10:30:00,117.75,117.97,117.59,117.94,7625.0,107.5398,107.7407,107.3937,107.7133,7625.0
2022-02-01 11:00:00,118.0,118.0,116.94,116.94,16256.0,107.7681,107.7681,106.8,106.8,16256.0
2022-02-01 11:30:00,116.82,117.27,116.57,117.17,6752.0,106.6904,107.1014,106.4621,107.0101,6752.0
2022-02-01 12:00:00,117.09,117.2,116.84,116.84,7825.0,106.937,107.0375,106.7087,106.7087,7825.0
2022-02-01 12:30:00,116.81,116.9,116.56,116.79,10417.0,106.6813,106.7635,106.453,106.663,10417.0
2022-02-01 13:00:00,116.75,117.11,116.56,117.04,10822.0,106.6265,106.9553,106.453,106.8913,10822.0
2022-02-01 13:30:00,117.07,117.49,117.02,117.37,11640.0,106.9187,107.3023,106.8731,107.1927,11640.0
2022-02-01 14:00:00,117.38,117.41,117.1,117.37,7118.0,107.2019,107.2293,106.9461,107.1927,7118.0
2022-02-01 14:30:00,117.47,117.68,117.46,117.68,7930.0,107.2841,107.4759,107.2749,107.4759,7930.0
2022-02-01 15:00:00,117.68,118.27,117.66,118.15,16725.0,107.4759,108.0147,107.4576,107.9051,16725.0
2022-02-01 15:30:00,118.14,118.51,117.98,118.31,92191.0,107.896,108.2339,107.7498,108.0512,92191.0
2022-02-02 09:30:00,117.9,119.56,117.9,119.33,53822.0,107.6768,109.1928,107.6768,108.9828,53822.0
2022-02-02 10:00:00,119.18,119.73,119.17,119.31,12070.0,108.8458,109.3481,108.8367,108.9645,12070.0
2022-02-02 10:30:00,119.39,120.23,119.12,120.0,22552.0,109.0376,109.8047,108.791,109.5947,22552.0
2022-02-02 11:00:00,119.99,120.06,119.31,119.77,17921.0,109.5856,109.6495,108.9645,109.3846,17921.0
2022-02-02 11:30:00,119.69,120.34,119.69,119.94,6210.0,109.3116,109.9052,109.3116,109.5399,6210.0
2022-02-02 12:00:00,120.03,120.23,119.63,119.95,11482.0,109.6221,109.8047,109.2568,109.549,11482.0
2022-02-02 12:30:00,119.87,120.16,119.84,119.88,9000.0,109.476,109.7408,109.4486,109.4851,9000.0
2022-02-02 13:00:00,119.93,120.07,119.69,119.78,8486.0,109.5308,109.6586,109.3116,109.3938,8486.0
2022-02-02 13:30:00,119.8,120.32,119.8,120.31,10969.0,109.412,109.8869,109.412,109.8778,10969.0
2022-02-02 14:00:00,120.28,120.47,120.2,120.44,7858.0,109.8504,110.0239,109.7773,109.9965,7858.0
2022-02-02 14:30:00,120.36,120.6,120.2,120.27,11043.0,109.9235,110.1427,109.7773,109.8413,11043.0
2022-02-02 15:00:00,120.3,120.74,120.2,120.58,18023.0,109.8687,110.2705,109.7773,110.1244,18023.0
2022-02-02 15:30:00,120.55,121.18,120.53,120.93,65678.0,110.097,110.6724,110.0787,110.444,65678.0
2022-02-03 09:30:00,120.51,121.15,120.26,120.62,22954.0,110.0605,110.645,109.8321,110.1609,22954.0
2022-02-03 10:00:00,120.65,121.35,120.61,121.22,11463.0,110.1883,110.8276,110.1518,110.7089,11463.0
2022-02-03 10:30:00,121.22,121.75,121.14,121.3,10856.0,110.7089,111.1929,110.6358,110.782,10856.0
2022-02-03 11:00:00,121.35,121.47,121.0,121.18,13749.0,110.8276,110.9372,110.508,110.6724,13749.0
2022-02-03 11:30:00,121.21,121.26,120.52,120.92,10101.0,110.6998,110.7454,110.0696,110.4349,10101.0
2022-02-03 12:00:00,120.97,121.04,120.36,120.65,10234.0,110.4806,110.5445,109.9235,110.1883,10234.0
2022-02-03 12:30:00,120.67,120.87,120.65,120.79,11061.0,110.2066,110.3892,110.1883,110.3162,11061.0
2022-02-03 13:00:00,120.8,120.88,120.44,120.45,14889.0,110.3253,110.3984,109.9965,110.0057,14889.0
2022-02-03 13:30:00,120.55,120.71,120.48,120.51,8990.0,110.097,110.2431,110.0331,110.0605,8990.0
2022-02-03 14:00:00,120.51,120.63,120.27,120.39,5595.0,110.0605,110.1701,109.8413,109.9509,5595.0
2022-02-03 14:30:00,120.34,120.49,120.12,120.42,9106.0,109.9052,110.0422,109.7043,109.9783,9106.0
2022-02-03 15:00:00,120.44,120.7,120.06,120.56,16336.0,109.9965,110.234,109.6495,110.1061,16336.0
2022-02-03 15:30:00,120.6,120.93,120.14,120.57,65162.0,110.1427,110.444,109.7225,110.1153,65162.0
2022-02-04 09:30:00,120.54,121.32,120.54,120.98,8797.0,110.0879,110.8002,110.0879,110.4897,8797.0
2022-02-04 10:00:00,120.85,121.06,120.39,120.46,8426.0,110.371,110.5628,109.9509,110.0148,8426.0
2022-02-04 10:30:00,120.53,120.69,120.16,120.38,9898.0,110.0787,110.2249,109.7408,109.9417,9898.0
2022-02-04 11:00:00,120.28,121.02,120.28,120.96,9843.0,109.8504,110.5262,109.8504,110.4714,9843.0
2022-02-04 11:30:00,121.06,121.22,120.82,120.93,6774.0,110.5628,110.7089,110.3436,110.444,6774.0
2022-02-04 12:00:00,121.14,121.35,121.02,121.15,12307.0,110.6358,110.8276,110.5262,110.645,12307.0
2022-02-04 12:30:00,121.14,121.69,121.01,121.69,20144.0,110.6358,111.1381,110.5171,111.1381,20144.0
2022-02-04 13:00:00,121.74,122.33,121.74,122.23,23648.0,111.1838,111.7226,111.1838,111.6313,23648.0
2022-02-04 13:30:00,122.34,122.71,122.21,122.48,19501.0,111.7318,112.0697,111.6131,111.8596,19501.0
2022-02-04 14:00:00,122.57,122.69,121.83,121.96,33517.0,111.9418,112.0514,111.266,111.3847,33517.0
2022-02-04 14:30:00,122.01,122.4,122.0,122.37,11048.0,111.4304,111.7866,111.4213,111.7592,11048.0
2022-02-04 15:00:00,122.37,122.96,122.36,122.84,17868.0,111.7592,112.298,111.75,112.1884,17868.0
2022-02-04 15:30:00,122.89,122.99,121.68,121.68,91076.0,112.2341,112.3254,111.129,111.129,91076.0
2022-02-07 09:30:00,122.16,122.45,121.17,121.35,14057.0,111.5674,111.8322,110.6632,110.8276,14057.0
2022-02-07 10:00:00,121.28,121.7,120.97,121.21,12642.0,110.7637,111.1473,110.4806,110.6998,12642.0
2022-02-07 10:30:00,121.28,121.66,120.86,121.1,18297.0,110.7637,111.1107,110.3801,110.5993,18297.0
2022-02-07 11:00:00,120.93,121.23,120.75,121.14,4514.0,110.444,110.718,110.2797,110.6358,4514.0
2022-02-07 11:30:00,121.12,121.5,120.92,121.5,8410.0,110.6176,110.9646,110.4349,110.9646,8410.0
2022-02-07 12:00:00,121.43,121.43,121.13,121.17,5962.0,110.9007,110.9007,110.6267,110.6632,5962.0
2022-02-07 12:30:00,121.16,121.5,121.0,121.38,11600.0,110.6541,110.9646,110.508,110.855,11600.0
2022-02-07 13:00:00,121.48,122.01,121.48,122.01,11573.0,110.9464,111.4304,110.9464,111.4304,11573.0
2022-02-07 13:30:00,121.97,122.28,121.89,122.27,18525.0,111.3939,111.677,111.3208,111.6679,18525.0
2022-02-07 14:00:00,122.26,122.42,121.94,122.22,20311.0,111.6587,111.8048,111.3665,111.6222,20311.0
2022-02-07 14:30:00,122.22,122.62,122.17,122.57,12236.0,111.6222,111.9875,111.5765,111.9418,12236.0
2022-02-07 15:00:00,122.57,122.6,121.73,121.73,28924.0,111.9418,111.9692,111.1747,111.1747,28924.0
2022-02-07 15:30:00,121.9,122.04,120.99,121.27,62063.0,111.3299,111.4578,110.4988,110.7546,62063.0
2022-02-08 09:30:00,121.95,122.13,121.11,121.98,12892.0,111.3756,111.54,110.6084,111.403,12892.0
2022-02-08 10:00:00,121.92,122.04,121.47,121.75,5236.0,111.3482,111.4578,110.9372,111.1929,5236.0
2022-02-08 10:30:00,121.89,122.33,121.76,122.13,20232.0,111.3208,111.7226,111.2021,111.54,20232.0
2022-02-08 11:00:00,122.11,122.36,121.87,122.09,12561.0,111.5217,111.75,111.3025,111.5035,12561.0
2022-02-08 11:30:00,122.09,123.08,122.08,122.89,7052.0,111.5035,112.4076,111.4943,112.2341,7052.0
2022-02-08 12:00:00,122.95,123.35,122.95,123.0,10979.0,112.2889,112.6542,112.2889,112.3346,10979.0
2022-02-08 12:30:00,123.02,123.19,122.97,123.08,10677.0,112.3528,112.5081,112.3072,112.4076,10677.0
2022-02-08 13:00:00,123.15,123.42,123.09,123.23,7333.0,112.4715,112.7181,112.4167,112.5446,7333.0
2022-02-08 13:30:00,123.35,123.75,123.25,123.75,8542.0,112.6542,113.0195,112.5629,113.0195,8542.0
2022-02-08 14:00:00,123.68,123.72,122.99,123.39,12790.0,112.9556,112.9921,112.3254,112.6907,12790.0
2022-02-08 14:30:00,123.37,123.37,122.74,122.94,7482.0,112.6725,112.6725,112.0971,112.2798,7482.0
2022-02-08 15:00:00,122.89,123.51,122.88,123.36,15917.0,112.2341,112.8003,112.225,112.6633,15917.0
2022-02-08 15:30:00,123.31,123.61,123.04,123.14,61231.0,112.6177,112.8917,112.3711,112.4624,61231.0
2022-02-09 09:30:00,123.87,124.81,123.43,124.07,25750.0,113.1291,113.9876,112.7273,113.3118,25750.0
2022-02-09 10:00:00,124.29,124.9,124.08,124.57,13621.0,113.5127,114.0698,113.3209,113.7684,13621.0
2022-02-09 10:30:00,124.63,124.94,124.37,124.81,30427.0,113.8232,114.1063,113.5858,113.9876,30427.0
2022-02-09 11:00:00,124.76,124.76,123.28,123.28,13262.0,113.9419,113.9419,112.5903,112.5903,13262.0
2022-02-09 11:30:00,123.22,123.6,123.17,123.45,13650.0,112.5355,112.8825,112.4898,112.7455,13650.0
2022-02-09 12:00:00,123.56,123.78,123.14,123.25,12911.0,112.846,113.0469,112.4624,112.5629,12911.0
2022-02-09 12:30:00,123.22,123.48,123.2,123.39,5598.0,112.5355,112.7729,112.5172,112.6907,5598.0
2022-02-09 13:00:00,123.3,123.44,122.95,123.21,5440.0,112.6085,112.7364,112.2889,112.5263,5440.0
2022-02-09 13:30:00,123.25,123.5,123.16,123.43,8256.0,112.5629,112.7912,112.4807,112.7273,8256.0
2022-02-09 14:00:00,123.36,123.68,123.35,123.62,5233.0,112.6633,112.9556,112.6542,112.9008,5233.0
2022-02-09 14:30:00,123.58,123.61,123.27,123.38,8037.0,112.8643,112.8917,112.5811,112.6816,8037.0
2022-02-09 15:00:00,123.33,123.4,123.02,123.18,15096.0,112.6359,112.6999,112.3528,112.4989,15096.0
2022-02-09 15:30:00,123.18,123.35,122.96,123.1,76619.0,112.4989,112.6542,112.298,112.4259,76619.0
2022-02-10 09:30:00,122.4,123.41,121.87,123.23,20159.0,111.7866,112.709,111.3025,112.5446,20159.0
2022-02-10 10:00:00,123.26,123.92,123.26,123.7,13895.0,112.572,113.1748,112.572,112.9739,13895.0
2022-02-10 10:30:00,123.58,124.13,123.11,123.61,26492.0,112.8643,113.3666,112.435,112.8917,26492.0
2022-02-10 11:00:00,123.57,123.94,123.4,123.73,32896.0,112.8551,113.193,112.6999,113.0013,32896.0
2022-02-10 11:30:00,123.64,123.88,123.42,123.7,9681.0,112.9191,113.1382,112.7181,112.9739,9681.0
2022-02-10 12:00:00,123.71,123.95,123.59,123.67,7979.0,112.983,113.2022,112.8734,112.9465,7979.0
2022-02-10 12:30:00,123.66,123.7,122.78,122.95,28026.0,112.9373,112.9739,112.1336,112.2889,28026.0
2022-02-10 13:00:00,122.99,123.24,122.75,122.75,11077.0,112.3254,112.5537,112.1062,112.1062,11077.0
2022-02-10 13:30:00,122.71,122.84,122.28,122.84,11665.0,112.0697,112.1884,111.677,112.1884,11665.0
2022-02-10 14:00:00,122.93,122.93,122.31,122.8,92642.0,112.2706,112.2706,111.7044,112.1519,92642.0
2022-02-10 14:30:00,122.83,122.83,122.21,122.43,20928.0,112.1793,112.1793,111.6131,111.814,20928.0
2022-02-10 15:00:00,122.47,122.75,122.26,122.48,27304.0,111.8505,112.1062,111.6587,111.8596,27304.0
2022-02-10 15:30:00,122.33,122.83,121.87,122.53,94880.0,111.7226,112.1793,111.3025,111.9053,94880.0
2022-02-11 09:30:00,122.72,123.06,121.84,122.94,28297.0,112.0788,112.3893,111.2751,112.2798,28297.0
2022-02-11 10:00:00,122.89,123.5,122.66,123.5,60324.0,112.2341,112.7912,112.024,112.7912,60324.0
2022-02-11 10:30:00,123.45,123.52,122.93,123.18,22553.0,112.7455,112.8095,112.2706,112.4989,22553.0
2022-02-11 11:00:00,123.2,123.53,123.07,123.31,20700.0,112.5172,112.8186,112.3985,112.6177,20700.0
2022-02-11 11:30:00,123.36,123.42,122.48,122.89,49535.0,112.6633,112.7181,111.8596,112.2341,49535.0
2022-02-11 12:00:00,122.83,123.03,122.71,122.77,17277.0,112.1793,112.362,112.0697,112.1245,17277.0
2022-02-11 12:30:00,122.73,122.94,122.4,122.46,43794.0,112.088,112.2798,111.7866,111.8414,43794.0
2022-02-11 13:00:00,122.52,122.57,121.98,121.98,18555.0,111.8962,111.9418,111.403,111.403,18555.0
2022-02-11 13:30:00,122.02,122.02,120.4,121.02,26344.0,111.4395,111.4395,109.96,110.5262,26344.0
2022-02-11 14:00:00,121.0,122.02,120.7,121.24,16346.0,110.508,111.4395,110.234,110.7272,16346.0
2022-02-11 14:30:00,121.15,121.9,121.02,121.41,17778.0,110.645,111.3299,110.5262,110.8824,17778.0
2022-02-11 15:00:00,121.48,121.86,121.11,121.5,19949.0,110.9464,111.2934,110.6084,110.9646,19949.0
2022-02-11 15:30:00,121.39,121.76,120.61,121.14,57644.0,110.8642,111.2021,110.1518,110.6358,57644.0
2022-02-14 09:30:00,121.14,121.64,120.42,120.43,10278.0,110.6358,111.0925,109.9783,109.9874,10278.0
2022-02-14 10:00:00,120.38,120.38,118.95,119.2,17827.0,109.9417,109.9417,108.6357,108.8641,17827.0
2022-02-14 10:30:00,119.1,119.18,118.09,118.48,31441.0,108.7727,108.8458,107.8503,108.2065,31441.0
2022-02-14 11:00:00,118.38,118.43,117.67,118.38,18493.0,108.1152,108.1608,107.4667,108.1152,18493.0
2022-02-14 11:30:00,118.43,118.93,118.31,118.65,22669.0,108.1608,108.6175,108.0512,108.3617,22669.0
2022-02-14 12:00:00,118.69,119.0,118.39,118.97,42942.0,108.3983,108.6814,108.1243,108.654,42942.0
2022-02-14 12:30:00,118.97,119.64,118.97,119.57,13815.0,108.654,109.2659,108.654,109.202,13815.0
2022-02-14 13:00:00,119.6,119.79,119.4,119.5,14195.0,109.2294,109.4029,109.0467,109.138,14195.0
2022-02-14 13:30:00,119.55,119.55,118.57,118.7,16055.0,109.1837,109.1837,108.2887,108.4074,16055.0
2022-02-14 14:00:00,118.63,119.21,118.3,118.92,23280.0,108.3435,108.8732,108.0421,108.6083,23280.0
2022-02-14 14:30:00,118.8,119.69,118.6,119.43,41231.0,108.4987,109.3116,108.3161,109.0741,41231.0
2022-02-14 15:00:00,119.36,119.67,119.12,119.42,24128.0,109.0102,109.2933,108.791,109.065,24128.0
2022-02-14 15:30:00,119.42,120.02,119.32,119.48,95587.0,109.065,109.613,108.9736,109.1198,95587.0
2022-02-15 09:30:00,120.91,122.24,119.94,121.01,23777.0,110.4258,111.6405,109.5399,110.5171,23777.0
2022-02-15 10:00:00,121.02,121.57,120.94,121.56,29045.0,110.5262,111.0285,110.4532,111.0194,29045.0
2022-02-15 10:30:00,121.58,122.1,121.57,122.01,20323.0,111.0377,111.5126,111.0285,111.4304,20323.0
2022-02-15 11:00:00,122.01,122.08,121.11,121.26,17034.0,111.4304,111.4943,110.6084,110.7454,17034.0
2022-02-15 11:30:00,121.29,121.55,120.87,121.12,19264.0,110.7728,111.0103,110.3892,110.6176,19264.0
2022-02-15 12:00:00,121.12,121.31,120.89,121.3,15578.0,110.6176,110.7911,110.4075,110.782,15578.0
2022-02-15 12:30:00,121.29,121.44,121.0,121.05,14319.0,110.7728,110.9098,110.508,110.5536,14319.0
2022-02-15 13:00:00,121.04,121.29,120.9,121.05,33282.0,110.5445,110.7728,110.4166,110.5536,33282.0
2022-02-15 13:30:00,121.03,121.05,120.84,120.99,35661.0,110.5354,110.5536,110.3618,110.4988,35661.0
2022-02-15 14:00:00,120.94,120.95,120.41,120.56,21381.0,110.4532,110.4623,109.9691,110.1061,21381.0
2022-02-15 14:30:00,120.55,120.82,120.23,120.31,56709.0,110.097,110.3436,109.8047,109.8778,56709.0
2022-02-15 15:00:00,120.35,120.85,120.33,120.84,50958.0,109.9143,110.371,109.8961,110.3618,50958.0
2022-02-15 15:30:00,120.83,120.83,120.05,120.47,143367.0,110.3527,110.3527,109.6403,110.0239,143367.0
2022-02-16 09:30:00,123.26,127.51,123.26,126.33,169781.0,112.572,116.4535,112.572,115.3758,169781.0
2022-02-16 10:00:00,126.28,126.91,125.39,126.09,46145.0,115.3301,115.9055,114.5173,115.1566,46145.0
2022-02-16 10:30:00,126.09,126.69,125.89,125.93,38420.0,115.1566,115.7046,114.974,115.0105,38420.0
2022-02-16 11:00:00,125.98,126.92,125.73,126.92,22016.0,115.0562,115.9146,114.8278,115.9146,22016.0
2022-02-16 11:30:00,127.09,127.69,126.14,127.36,61032.0,116.0699,116.6179,115.2023,116.3165,61032.0
2022-02-16 12:00:00,127.4,127.47,127.02,127.36,34363.0,116.353,116.417,116.006,116.3165,34363.0
2022-02-16 12:30:00,127.37,127.44,126.33,126.45,33914.0,116.3256,116.3896,115.3758,115.4854,33914.0
2022-02-16 13:00:00,126.51,126.51,125.8,125.89,17339.0,115.5402,115.5402,114.8918,114.974,17339.0
2022-02-16 13:30:00,125.9,126.54,125.76,126.34,28118.0,114.9831,115.5676,114.8552,115.3849,28118.0
2022-02-16 14:00:00,126.37,127.44,125.96,127.43,28067.0,115.4123,116.3896,115.0379,116.3804,28067.0
2022-02-16 14:30:00,127.44,127.7,126.74,127.36,55498.0,116.3896,116.627,115.7503,116.3165,55498.0
2022-02-16 15:00:00,127.41,128.01,127.22,127.8,69327.0,116.3622,116.9101,116.1886,116.7183,69327.0
2022-02-16 15:30:00,127.85,128.15,127.4,128.11,163906.0,116.764,117.038,116.353,117.0015,163906.0
2022-02-17 09:30:00,127.34,129.17,126.8,126.94,66084.0,116.2982,117.9695,115.8051,115.9329,66084.0
2022-02-17 10:00:00,127.01,127.04,125.94,126.4,23136.0,115.9968,116.0242,115.0196,115.4397,23136.0
2022-02-17 10:30:00,126.38,126.73,126.16,126.51,28279.0,115.4215,115.7411,115.2205,115.5402,28279.0
2022-02-17 11:00:00,126.4,127.15,126.4,126.63,16838.0,115.4397,116.1247,115.4397,115.6498,16838.0
2022-02-17 11:30:00,126.6,126.99,126.52,126.77,9860.0,115.6224,115.9786,115.5493,115.7777,9860.0
2022-02-17 12:00:00,126.78,127.66,126.67,127.43,13152.0,115.7868,116.5905,115.6863,116.3804,13152.0
2022-02-17 12:30:00,127.41,127.45,127.0,127.27,18656.0,116.3622,116.3987,115.9877,116.2343,18656.0
2022-02-17 13:00:00,127.29,127.4,127.08,127.34,14280.0,116.2526,116.353,116.0608,116.2982,14280.0
2022-02-17 13:30:00,127.34,127.34,126.54,126.54,25225.0,116.2982,116.2982,115.5676,115.5676,25225.0
2022-02-17 14:00:00,126.6,126.63,125.43,125.44,41463.0,115.6224,115.6498,114.5538,114.563,41463.0
2022-02-17 14:30:00,125.39,125.95,125.38,125.83,30417.0,114.5173,115.0288,114.5082,114.9192,30417.0
2022-02-17 15:00:00,125.78,125.91,125.06,125.71,30844.0,114.8735,114.9922,114.2159,114.8096,30844.0
2022-02-17 15:30:00,125.73,126.31,125.56,126.25,144398.0,114.8278,115.3575,114.6726,115.3027,144398.0
2022-02-18 09:30:00,125.92,126.78,125.67,126.58,30464.0,115.0014,115.7868,114.773,115.6041,30464.0
2022-02-18 10:00:00,126.52,126.65,126.0,126.29,17650.0,115.5493,115.6681,115.0744,115.3393,17650.0
2022-02-18 10:30:00,126.34,127.02,126.06,126.42,35627.0,115.3849,116.006,115.1292,115.458,35627.0
2022-02-18 11:00:00,126.25,126.27,125.6,125.9,19360.0,115.3027,115.321,114.7091,114.9831,19360.0
2022-02-18 11:30:00,125.95,125.99,125.09,125.1,15118.0,115.0288,115.0653,114.2433,114.2525,15118.0
2022-02-18 12:00:00,125.09,125.38,124.91,125.23,10416.0,114.2433,114.5082,114.0789,114.3712,10416.0
2022-02-18 12:30:00,125.24,125.41,124.83,125.13,16790.0,114.3803,114.5356,114.0059,114.2799,16790.0
2022-02-18 13:00:00,125.09,125.24,124.82,125.06,11125.0,114.2433,114.3803,113.9967,114.2159,11125.0
2022-02-18 13:30:00,125.05,125.39,124.89,125.31,15158.0,114.2068,114.5173,114.0607,114.4442,15158.0
2022-02-18 14:00:00,125.26,125.72,125.19,125.72,9207.0,114.3986,114.8187,114.3347,114.8187,9207.0
2022-02-18 14:30:00,125.69,125.82,125.31,125.82,15560.0,114.7913,114.91,114.4442,114.91,15560.0
2022-02-18 15:00:00,125.81,125.9,125.2,125.21,22625.0,114.9009,114.9831,114.3438,114.3529,22625.0
2022-02-18 15:30:00,125.16,125.68,124.8,125.58,108966.0,114.3073,114.7822,113.9785,114.6908,108966.0
2022-02-22 09:30:00,125.11,125.51,124.12,125.02,30585.0,114.2616,114.6269,113.3574,114.1794,30585.0
2022-02-22 10:00:00,125.1,125.1,124.1,124.4,30186.0,114.2525,114.2525,113.3392,113.6132,30186.0
2022-02-22 10:30:00,124.42,124.42,123.43,124.01,21063.0,113.6314,113.6314,112.7273,113.257,21063.0
2022-02-22 11:00:00,123.95,124.25,123.59,123.93,14199.0,113.2022,113.4762,112.8734,113.1839,14199.0
2022-02-22 11:30:00,123.89,124.2,123.7,124.1,9438.0,113.1474,113.4305,112.9739,113.3392,9438.0
2022-02-22 12:00:00,124.22,124.26,123.81,123.81,7250.0,113.4488,113.4853,113.0743,113.0743,7250.0
2022-02-22 12:30:00,123.78,124.02,123.23,123.32,11401.0,113.0469,113.2661,112.5446,112.6268,11401.0
2022-02-22 13:00:00,123.32,123.68,123.21,123.45,4875.0,112.6268,112.9556,112.5263,112.7455,4875.0
2022-02-22 13:30:00,123.4,123.59,122.89,123.09,12314.0,112.6999,112.8734,112.2341,112.4167,12314.0
2022-02-22 14:00:00,122.94,123.41,122.36,123.16,26707.0,112.2798,112.709,111.75,112.4807,26707.0
2022-02-22 14:30:00,123.23,124.34,123.03,124.1,19724.0,112.5446,113.5584,112.362,113.3392,19724.0
2022-02-22 15:00:00,124.13,124.45,123.96,124.28,22926.0,113.3666,113.6588,113.2113,113.5036,22926.0
2022-02-22 15:30:00,124.21,124.53,123.46,123.87,82280.0,113.4396,113.7319,112.7547,113.1291,82280.0
2022-02-23 09:30:00,124.43,124.92,124.05,124.37,17362.0,113.6406,114.0881,113.2935,113.5858,17362.0
2022-02-23 10:00:00,124.4,124.41,123.32,123.52,15496.0,113.6132,113.6223,112.6268,112.8095,15496.0
2022-02-23 10:30:00,123.51,124.0,123.43,123.92,11793.0,112.8003,113.2478,112.7273,113.1748,11793.0
2022-02-23 11:00:00,123.85,124.1,123.75,123.97,11214.0,113.1108,113.3392,113.0195,113.2204,11214.0
2022-02-23 11:30:00,123.94,124.16,123.71,123.93,7699.0,113.193,113.394,112.983,113.1839,7699.0
2022-02-23 12:00:00,123.98,124.45,123.75,124.45,5799.0,113.2296,113.6588,113.0195,113.6588,5799.0
2022-02-23 12:30:00,124.48,124.48,124.05,124.05,6385.0,113.6862,113.6862,113.2935,113.2935,6385.0
2022-02-23 13:00:00,124.15,124.26,123.65,123.8,11433.0,113.3848,113.4853,112.9282,113.0652,11433.0
2022-02-23 13:30:00,123.6,124.06,123.22,124.0,16234.0,112.8825,113.3026,112.5355,113.2478,16234.0
2022-02-23 14:00:00,124.01,124.01,123.06,123.07,12798.0,113.257,113.257,112.3893,112.3985,12798.0
2022-02-23 14:30:00,123.12,123.27,122.79,123.06,11489.0,112.4441,112.5811,112.1428,112.3893,11489.0
2022-02-23 15:00:00,123.0,123.02,122.53,122.83,16598.0,112.3346,112.3528,111.9053,112.1793,16598.0
2022-02-23 15:30:00,122.75,122.76,121.96,122.33,79140.0,112.1062,112.1154,111.3847,111.7226,79140.0
2022-02-24 09:30:00,119.71,119.71,118.0,119.01,32407.0,109.3298,109.3298,107.7681,108.6905,32407.0
2022-02-24 10:00:00,118.81,118.84,117.81,118.2,64185.0,108.5079,108.5353,107.5946,107.9508,64185.0
2022-02-24 10:30:00,118.04,118.53,117.78,118.1,33506.0,107.8046,108.2522,107.5672,107.8594,33506.0
2022-02-24 11:00:00,118.06,118.31,117.6,117.65,25496.0,107.8229,108.0512,107.4028,107.4485,25496.0
2022-02-24 11:30:00,117.56,118.17,117.04,118.07,44637.0,107.3663,107.9234,106.8913,107.832,44637.0
2022-02-24 12:00:00,118.04,118.07,116.87,117.17,20424.0,107.8046,107.832,106.7361,107.0101,20424.0
2022-02-24 12:30:00,117.26,117.46,116.83,117.14,22518.0,107.0923,107.2749,106.6996,106.9827,22518.0
2022-02-24 13:00:00,117.1,117.45,116.88,116.95,17873.0,106.9461,107.2658,106.7452,106.8092,17873.0
2022-02-24 13:30:00,116.92,117.66,116.77,117.19,16187.0,106.7818,107.4576,106.6448,107.0283,16187.0
2022-02-24 14:00:00,117.44,118.03,117.05,117.99,17633.0,107.2567,107.7955,106.9005,107.759,17633.0
2022-02-24 14:30:00,118.12,118.59,118.08,118.54,49245.0,107.8777,108.3069,107.8412,108.2613,49245.0
2022-02-24 15:00:00,118.48,118.79,118.26,118.31,59819.0,108.2065,108.4896,108.0056,108.0512,59819.0
2022-02-24 15:30:00,118.31,119.65,118.17,119.48,147479.0,108.0512,109.275,107.9234,109.1198,147479.0
2022-02-25 09:30:00,120.59,122.64,120.59,121.76,28227.0,110.1335,112.0058,110.1335,111.2021,28227.0
2022-02-25 10:00:00,121.71,122.95,121.6,122.67,38073.0,111.1564,112.2889,111.0559,112.0332,38073.0
2022-02-25 10:30:00,122.53,122.53,122.08,122.18,23512.0,111.9053,111.9053,111.4943,111.5857,23512.0
2022-02-25 11:00:00,122.24,123.17,122.23,122.96,19250.0,111.6405,112.4898,111.6313,112.298,19250.0
2022-02-25 11:30:00,122.88,123.59,122.88,123.54,16479.0,112.225,112.8734,112.225,112.8277,16479.0
2022-02-25 12:00:00,123.55,123.86,123.37,123.62,24448.0,112.8369,113.12,112.6725,112.9008,24448.0
2022-02-25 12:30:00,123.64,124.46,123.63,124.26,18860.0,112.9191,113.668,112.9099,113.4853,18860.0
2022-02-25 13:00:00,124.25,124.58,123.86,124.58,9035.0,113.4762,113.7775,113.12,113.7775,9035.0
2022-02-25 13:30:00,124.54,124.76,124.17,124.42,15653.0,113.741,113.9419,113.4031,113.6314,15653.0
2022-02-25 14:00:00,124.46,124.84,124.22,124.84,11223.0,113.668,114.015,113.4488,114.015,11223.0
2022-02-25 14:30:00,124.71,124.81,124.08,124.35,12982.0,113.8963,113.9876,113.3209,113.5675,12982.0
2022-02-25 15:00:00,124.26,124.7,124.07,124.54,13203.0,113.4853,113.8871,113.3118,113.741,13203.0
2022-02-25 15:30:00,124.53,125.06,124.39,124.94,85449.0,113.7319,114.2159,113.604,114.1063,85449.0
2022-02-28 09:30:00,122.27,122.9,121.47,122.66,34166.0,111.6679,112.2432,110.9372,112.024,34166.0
2022-02-28 10:00:00,122.52,122.85,122.12,122.23,11852.0,111.8962,112.1976,111.5309,111.6313,11852.0
2022-02-28 10:30:00,122.25,122.92,122.14,122.75,9219.0,111.6496,112.2615,111.5491,112.1062,9219.0
2022-02-28 11:00:00,122.98,123.75,122.93,123.68,7386.0,112.3163,113.0195,112.2706,112.9556,7386.0
2022-02-28 11:30:00,123.74,123.93,123.1,123.8,8805.0,113.0104,113.1839,112.4259,113.0652,8805.0
2022-02-28 12:00:00,123.69,123.74,122.83,122.96,15869.0,112.9647,113.0104,112.1793,112.298,15869.0
2022-02-28 12:30:00,122.98,123.13,122.5,122.57,9228.0,112.3163,112.4533,111.8779,111.9418,9228.0
2022-02-28 13:00:00,122.63,123.35,122.63,122.9,11979.0,111.9966,112.6542,111.9966,112.2432,11979.0
2022-02-28 13:30:00,122.76,122.83,122.17,122.45,40518.0,112.1154,112.1793,111.5765,111.8322,40518.0
2022-02-28 14:00:00,122.33,122.33,121.37,121.64,12122.0,111.7226,111.7226,110.8459,111.0925,12122.0
2022-02-28 14:30:00,121.54,122.33,121.35,122.14,14180.0,111.0012,111.7226,110.8276,111.5491,14180.0
2022-02-28 15:00:00,122.09,122.41,121.7,122.03,17033.0,111.5035,111.7957,111.1473,111.4487,17033.0
2022-02-28 15:30:00,121.94,123.07,121.26,122.77,83023.0,111.3665,112.3985,110.7454,112.1245,83023.0
2022-03-01 09:30:00,121.65,122.22,120.53,120.53,21255.0,111.1016,111.6222,110.0787,110.0787,21255.0
2022-03-01 10:00:00,120.68,121.39,120.32,120.33,21798.0,110.2157,110.8642,109.8869,109.8961,21798.0
2022-03-01 10:30:00,120.4,120.56,119.4,119.85,16909.0,109.96,110.1061,109.0467,109.4577,16909.0
2022-03-01 11:00:00,119.85,120.36,119.63,120.04,10400.0,109.4577,109.9235,109.2568,109.6312,10400.0
2022-03-01 11:30:00,120.12,120.12,119.01,119.24,9769.0,109.7043,109.7043,108.6905,108.9006,9769.0
2022-03-01 12:00:00,119.21,119.92,118.96,119.89,12300.0,108.8732,109.5216,108.6449,109.4942,12300.0
2022-03-01 12:30:00,119.93,120.13,119.7,120.06,8746.0,109.5308,109.7134,109.3207,109.6495,8746.0
2022-03-01 13:00:00,120.25,120.26,119.55,119.69,8200.0,109.823,109.8321,109.1837,109.3116,8200.0
2022-03-01 13:30:00,119.68,120.2,119.3,120.12,21599.0,109.3024,109.7773,108.9554,109.7043,21599.0
2022-03-01 14:00:00,119.98,120.89,119.85,120.87,28634.0,109.5764,110.4075,109.4577,110.3892,28634.0
2022-03-01 14:30:00,120.79,121.17,120.4,120.5,9007.0,110.3162,110.6632,109.96,110.0513,9007.0
2022-03-01 15:00:00,120.47,121.03,120.13,120.26,18210.0,110.0239,110.5354,109.7134,109.8321,18210.0
2022-03-01 15:30:00,120.2,120.41,119.48,120.09,104806.0,109.7773,109.9691,109.1198,109.6769,104806.0
2022-03-02 09:30:00,120.96,122.56,120.96,122.14,22984.0,110.4714,111.9327,110.4714,111.5491,22984.0
2022-03-02 10:00:00,122.14,123.12,121.85,122.99,15623.0,111.5491,112.4441,111.2843,112.3254,15623.0
2022-03-02 10:30:00,122.89,123.0,122.16,122.78,48386.0,112.2341,112.3346,111.5674,112.1336,48386.0
2022-03-02 11:00:00,122.76,123.14,122.45,122.84,20358.0,112.1154,112.4624,111.8322,112.1884,20358.0
2022-03-02 11:30:00,123.01,123.31,122.67,122.99,11745.0,112.3437,112.6177,112.0332,112.3254,11745.0
2022-03-02 12:00:00,123.06,123.54,122.78,123.53,12311.0,112.3893,112.8277,112.1336,112.8186,12311.0
2022-03-02 12:30:00,123.67,123.74,123.34,123.71,7665.0,112.9465,113.0104,112.6451,112.983,7665.0
2022-03-02 13:00:00,123.75,123.82,123.4,123.57,12073.0,113.0195,113.0834,112.6999,112.8551,12073.0
2022-03-02 13:30:00,123.51,123.86,123.51,123.62,15159.0,112.8003,113.12,112.8003,112.9008,15159.0
2022-03-02 14:00:00,123.62,123.83,123.28,123.5,9861.0,112.9008,113.0926,112.5903,112.7912,9861.0
2022-03-02 14:30:00,123.45,123.72,123.07,123.16,11949.0,112.7455,112.9921,112.3985,112.4807,11949.0
2022-03-02 15:00:00,123.25,123.55,123.13,123.54,15467.0,112.5629,112.8369,112.4533,112.8277,15467.0
2022-03-02 15:30:00,123.56,123.8,123.14,123.34,90242.0,112.846,113.0652,112.4624,112.6451,90242.0
2022-03-03 09:30:00,123.87,124.33,123.18,123.88,14396.0,113.1291,113.5492,112.4989,113.1382,14396.0
2022-03-03 10:00:00,123.84,124.07,123.44,124.0,10637.0,113.1017,113.3118,112.7364,113.2478,10637.0
2022-03-03 10:30:00,123.91,123.99,123.1,123.18,11889.0,113.1656,113.2387,112.4259,112.4989,11889.0
2022-03-03 11:00:00,123.2,123.58,122.77,123.58,19731.0,112.5172,112.8643,112.1245,112.8643,19731.0
2022-03-03 11:30:00,123.56,123.86,123.18,123.47,8263.0,112.846,113.12,112.4989,112.7638,8263.0
2022-03-03 12:00:00,123.53,124.04,123.43,123.7,6052.0,112.8186,113.2844,112.7273,112.9739,6052.0
2022-03-03 12:30:00,123.82,124.51,123.79,124.39,12261.0,113.0834,113.7136,113.0561,113.604,12261.0
2022-03-03 13:00:00,124.47,124.66,124.28,124.66,10949.0,113.6771,113.8506,113.5036,113.8506,10949.0
2022-03-03 13:30:00,124.54,124.57,124.19,124.3,11217.0,113.741,113.7684,113.4214,113.5218,11217.0
2022-03-03 14:00:00,124.34,124.67,124.33,124.67,13347.0,113.5584,113.8597,113.5492,113.8597,13347.0
2022-03-03 14:30:00,124.66,124.77,124.26,124.42,13525.0,113.8506,113.9511,113.4853,113.6314,13525.0
2022-03-03 15:00:00,124.33,124.88,124.03,124.8,25175.0,113.5492,114.0515,113.2752,113.9785,25175.0
2022-03-03 15:30:00,124.84,124.84,123.88,124.29,66902.0,114.015,114.015,113.1382,113.5127,66902.0
2022-03-04 09:30:00,123.0,123.1,121.08,123.1,20533.0,112.3346,112.4259,110.581,112.4259,20533.0
2022-03-04 10:00:00,123.34,123.44,122.19,122.7,30462.0,112.6451,112.7364,111.5948,112.0606,30462.0
2022-03-04 10:30:00,122.88,123.14,122.59,122.69,7378.0,112.225,112.4624,111.9601,112.0514,7378.0
2022-03-04 11:00:00,122.86,122.94,122.57,122.69,11087.0,112.2067,112.2798,111.9418,112.0514,11087.0
2022-03-04 11:30:00,122.71,122.77,122.21,122.22,15285.0,112.0697,112.1245,111.6131,111.6222,15285.0
2022-03-04 12:00:00,122.21,122.96,122.08,122.9,3622.0,111.6131,112.298,111.4943,112.2432,3622.0
2022-03-04 12:30:00,122.83,123.32,122.8,123.32,6755.0,112.1793,112.6268,112.1519,112.6268,6755.0
2022-03-04 13:00:00,123.39,123.57,123.02,123.44,12199.0,112.6907,112.8551,112.3528,112.7364,12199.0
2022-03-04 13:30:00,123.43,123.59,123.15,123.22,16282.0,112.7273,112.8734,112.4715,112.5355,16282.0
2022-03-04 14:00:00,123.29,123.46,122.94,123.3,22421.0,112.5994,112.7547,112.2798,112.6085,22421.0
2022-03-04 14:30:00,123.25,123.27,122.56,122.56,10453.0,112.5629,112.5811,111.9327,111.9327,10453.0
2022-03-04 15:00:00,122.66,122.94,122.38,122.62,18680.0,112.024,112.2798,111.7683,111.9875,18680.0
2022-03-04 15:30:00,122.6,123.33,122.35,123.31,78356.0,111.9692,112.6359,111.7409,112.6177,78356.0
2022-03-07 09:30:00,122.53,122.59,120.34,120.75,15789.0,111.9053,111.9601,109.9052,110.2797,15789.0
2022-03-07 10:00:00,120.67,121.58,120.47,120.48,13383.0,110.2066,111.0377,110.0239,110.0331,13383.0
2022-03-07 10:30:00,120.53,120.71,120.22,120.55,31006.0,110.0787,110.2431,109.7956,110.097,31006.0
2022-03-07 11:00:00,120.54,121.13,120.52,121.01,11491.0,110.0879,110.6267,110.0696,110.5171,11491.0
2022-03-07 11:30:00,121.06,121.06,120.13,120.26,8438.0,110.5628,110.5628,109.7134,109.8321,8438.0
2022-03-07 12:00:00,120.2,120.29,119.89,120.24,7744.0,109.7773,109.8595,109.4942,109.8139,7744.0
2022-03-07 12:30:00,120.11,120.44,119.98,120.14,6481.0,109.6951,109.9965,109.5764,109.7225,6481.0
2022-03-07 13:00:00,120.3,120.44,120.0,120.19,5490.0,109.8687,109.9965,109.5947,109.7682,5490.0
2022-03-07 13:30:00,120.31,120.57,120.25,120.46,5434.0,109.8778,110.1153,109.823,110.0148,5434.0
2022-03-07 14:00:00,120.38,120.51,120.12,120.29,8889.0,109.9417,110.0605,109.7043,109.8595,8889.0
2022-03-07 14:30:00,120.18,120.47,120.0,120.25,9248.0,109.7591,110.0239,109.5947,109.823,9248.0
2022-03-07 15:00:00,120.19,120.41,119.94,120.32,15065.0,109.7682,109.9691,109.5399,109.8869,15065.0
2022-03-07 15:30:00,120.29,120.38,119.69,119.73,82958.0,109.8595,109.9417,109.3116,109.3481,82958.0
2022-03-08 09:30:00,120.68,120.9,119.56,120.01,16417.0,110.2157,110.4166,109.1928,109.6038,16417.0
2022-03-08 10:00:00,119.84,120.14,119.21,119.21,9574.0,109.4486,109.7225,108.8732,108.8732,9574.0
2022-03-08 10:30:00,119.21,119.94,118.75,119.92,19169.0,108.8732,109.5399,108.4531,109.5216,19169.0
2022-03-08 11:00:00,119.87,119.87,119.36,119.43,34658.0,109.476,109.476,109.0102,109.0741,34658.0
2022-03-08 11:30:00,118.94,119.69,118.72,119.69,4819.0,108.6266,109.3116,108.4257,109.3116,4819.0
2022-03-08 12:00:00,119.79,121.83,119.75,121.83,13825.0,109.4029,111.266,109.3664,111.266,13825.0
2022-03-08 12:30:00,121.86,122.07,121.57,121.89,15691.0,111.2934,111.4852,111.0285,111.3208,15691.0
2022-03-08 13:00:00,121.87,122.25,121.23,121.23,17056.0,111.3025,111.6496,110.718,110.718,17056.0
2022-03-08 13:30:00,120.91,121.0,120.17,120.17,6983.0,110.4258,110.508,109.7499,109.7499,6983.0
2022-03-08 14:00:00,120.19,120.6,119.85,120.6,12233.0,109.7682,110.1427,109.4577,110.1427,12233.0
2022-03-08 14:30:00,120.57,120.92,120.18,120.34,63622.0,110.1153,110.4349,109.7591,109.9052,63622.0
2022-03-08 15:00:00,120.3,120.61,119.88,119.93,69999.0,109.8687,110.1518,109.4851,109.5308,69999.0
2022-03-08 15:30:00,119.93,120.22,119.18,119.23,85313.0,109.5308,109.7956,108.8458,108.8915,85313.0
2022-03-09 09:30:00,122.35,123.68,121.63,121.68,23723.0,111.7409,112.9556,111.0833,111.129,23723.0
2022-03-09 10:00:00,121.76,122.43,121.47,121.61,42516.0,111.2021,111.814,110.9372,111.0651,42516.0
2022-03-09 10:30:00,121.46,121.7,121.2,121.4,14652.0,110.9281,111.1473,110.6906,110.8733,14652.0
2022-03-09 11:00:00,121.53,121.99,121.26,121.89,13437.0,110.992,111.4121,110.7454,111.3208,13437.0
2022-03-09 11:30:00,122.06,122.09,121.76,122.0,18143.0,111.4761,111.5035,111.2021,111.4213,18143.0
2022-03-09 12:00:00,122.03,122.68,121.98,122.58,13270.0,111.4487,112.0423,111.403,111.951,13270.0
2022-03-09 12:30:00,122.65,123.0,122.65,123.0,6366.0,112.0149,112.3346,112.0149,112.3346,6366.0
2022-03-09 13:00:00,122.93,122.93,122.47,122.74,9782.0,112.2706,112.2706,111.8505,112.0971,9782.0
2022-03-09 13:30:00,122.74,122.74,122.15,122.16,9848.0,112.0971,112.0971,111.5583,111.5674,9848.0
2022-03-09 14:00:00,122.32,122.58,122.06,122.17,9055.0,111.7135,111.951,111.4761,111.5765,9055.0
2022-03-09 14:30:00,122.18,122.38,122.02,122.02,13145.0,111.5857,111.7683,111.4395,111.4395,13145.0
2022-03-09 15:00:00,122.05,122.36,122.04,122.09,47998.0,111.4669,111.75,111.4578,111.5035,47998.0
2022-03-09 15:30:00,122.17,122.34,121.14,121.25,72774.0,111.5765,111.7318,110.6358,110.7363,72774.0
2022-03-10 09:30:00,120.3,121.07,119.63,121.01,17727.0,109.8687,110.5719,109.2568,110.5171,17727.0
2022-03-10 10:00:00,120.98,121.38,120.85,120.85,7211.0,110.4897,110.855,110.371,110.371,7211.0
2022-03-10 10:30:00,120.65,121.06,120.47,120.82,7822.0,110.1883,110.5628,110.0239,110.3436,7822.0
2022-03-10 11:00:00,120.81,121.44,120.74,120.99,9445.0,110.3344,110.9098,110.2705,110.4988,9445.0
2022-03-10 11:30:00,121.1,121.17,120.67,121.03,4896.0,110.5993,110.6632,110.2066,110.5354,4896.0
2022-03-10 12:00:00,121.17,121.79,121.17,121.57,6625.0,110.6632,111.2295,110.6632,111.0285,6625.0
2022-03-10 12:30:00,121.5,121.59,121.32,121.59,5340.0,110.9646,111.0468,110.8002,111.0468,5340.0
2022-03-10 13:00:00,121.42,121.82,121.25,121.57,7458.0,110.8916,111.2569,110.7363,111.0285,7458.0
2022-03-10 13:30:00,121.52,121.82,121.28,121.76,9830.0,110.9829,111.2569,110.7637,111.2021,9830.0
2022-03-10 14:00:00,121.7,122.07,121.64,122.05,4792.0,111.1473,111.4852,111.0925,111.4669,4792.0
2022-03-10 14:30:00,122.18,122.19,121.65,121.96,6391.0,111.5857,111.5948,111.1016,111.3847,6391.0
2022-03-10 15:00:00,121.99,122.11,121.71,121.84,7238.0,111.4121,111.5217,111.1564,111.2751,7238.0
2022-03-10 15:30:00,121.81,122.49,121.68,122.18,37735.0,111.2477,111.8688,111.129,111.5857,37735.0
2022-03-11 09:30:00,122.9,124.67,122.9,124.4,15908.0,112.2432,113.8597,112.2432,113.6132,15908.0
2022-03-11 10:00:00,124.37,124.37,123.24,123.52,7028.0,113.5858,113.5858,112.5537,112.8095,7028.0
2022-03-11 10:30:00,123.55,123.72,123.19,123.62,14335.0,112.8369,112.9921,112.5081,112.9008,14335.0
2022-03-11 11:00:00,123.69,123.79,123.05,123.27,10048.0,112.9647,113.0561,112.3802,112.5811,10048.0
2022-03-11 11:30:00,123.22,123.22,122.87,122.96,8641.0,112.5355,112.5355,112.2158,112.298,8641.0
2022-03-11 12:00:00,122.88,122.88,122.05,122.42,29451.0,112.225,112.225,111.4669,111.8048,29451.0
2022-03-11 12:30:00,122.44,122.75,122.39,122.6,6071.0,111.8231,112.1062,111.7774,111.9692,6071.0
2022-03-11 13:00:00,122.64,122.85,122.57,122.59,12553.0,112.0058,112.1976,111.9418,111.9601,12553.0
2022-03-11 13:30:00,122.72,122.77,122.27,122.27,17075.0,112.0788,112.1245,111.6679,111.6679,17075.0
2022-03-11 14:00:00,122.2,122.74,122.16,122.74,11228.0,111.6039,112.0971,111.5674,112.0971,11228.0
2022-03-11 14:30:00,122.64,122.7,122.16,122.35,10271.0,112.0058,112.0606,111.5674,111.7409,10271.0
2022-03-11 15:00:00,122.32,122.52,122.13,122.39,10340.0,111.7135,111.8962,111.54,111.7774,10340.0
2022-03-11 15:30:00,122.35,122.35,121.57,121.68,58906.0,111.7409,111.7409,111.0285,111.129,58906.0
2022-03-14 09:30:00,125.18,129.1,124.31,128.12,196962.0,114.3255,117.9056,113.531,117.0106,196962.0
2022-03-14 10:00:00,128.04,128.29,126.54,126.89,88281.0,116.9375,117.1659,115.5676,115.8872,88281.0
2022-03-14 10:30:00,126.82,128.67,126.81,128.67,72388.0,115.8233,117.5129,115.8142,117.5129,72388.0
2022-03-14 11:00:00,128.82,129.85,128.77,129.76,44111.0,117.6499,118.5906,117.6042,118.5084,44111.0
2022-03-14 11:30:00,129.63,130.23,128.68,128.79,41739.0,118.3897,118.9376,117.522,117.6225,41739.0
2022-03-14 12:00:00,128.78,128.94,127.84,128.5,37915.0,117.6134,117.7595,116.7549,117.3576,37915.0
2022-03-14 12:30:00,128.55,128.74,127.76,127.78,26339.0,117.4033,117.5768,116.6818,116.7001,26339.0
2022-03-14 13:00:00,127.8,128.38,127.54,128.21,39652.0,116.7183,117.248,116.4809,117.0928,39652.0
2022-03-14 13:30:00,128.34,128.34,127.71,127.8,30144.0,117.2115,117.2115,116.6361,116.7183,30144.0
2022-03-14 14:00:00,127.76,127.86,127.25,127.36,24280.0,116.6818,116.7731,116.216,116.3165,24280.0
2022-03-14 14:30:00,127.39,127.43,127.01,127.36,25889.0,116.3439,116.3804,115.9968,116.3165,25889.0
2022-03-14 15:00:00,127.32,128.15,127.31,127.98,45103.0,116.28,117.038,116.2708,116.8827,45103.0
2022-03-14 15:30:00,127.95,128.27,127.65,128.11,148482.0,116.8553,117.1476,116.5813,117.0015,148482.0
2022-03-15 09:30:00,128.82,130.25,128.26,129.48,36202.0,117.6499,118.9559,117.1385,118.2527,36202.0
2022-03-15 10:00:00,129.41,129.67,128.53,129.67,21040.0,118.1887,118.4262,117.385,118.4262,21040.0
2022-03-15 10:30:00,129.64,129.74,128.54,128.65,20401.0,118.3988,118.4901,117.3942,117.4946,20401.0
2022-03-15 11:00:00,128.71,129.26,128.71,129.1,15508.0,117.5494,118.0517,117.5494,117.9056,15508.0
2022-03-15 11:30:00,129.12,129.86,129.04,129.49,26533.0,117.9239,118.5997,117.8508,118.2618,26533.0
2022-03-15 12:00:00,129.45,129.77,128.96,129.74,10290.0,118.2253,118.5175,117.7778,118.4901,10290.0
2022-03-15 12:30:00,129.82,130.09,129.54,129.75,11073.0,118.5632,118.8098,118.3075,118.4993,11073.0
2022-03-15 13:00:00,129.77,130.06,129.74,129.82,9523.0,118.5175,118.7824,118.4901,118.5632,9523.0
2022-03-15 13:30:00,129.79,129.94,129.53,129.91,17247.0,118.5358,118.6728,118.2983,118.6454,17247.0
2022-03-15 14:00:00,129.92,130.03,129.2,129.53,7312.0,118.6545,118.755,117.9969,118.2983,7312.0
2022-03-15 14:30:00,129.46,130.65,129.39,130.54,16495.0,118.2344,119.3212,118.1705,119.2208,16495.0
2022-03-15 15:00:00,130.62,130.88,130.45,130.71,16739.0,119.2938,119.5313,119.1386,119.376,16739.0
2022-03-15 15:30:00,130.71,131.03,130.52,130.72,78872.0,119.376,119.6683,119.2025,119.3851,78872.0
2022-03-16 09:30:00,131.18,133.33,131.15,132.75,54602.0,119.8053,121.7688,119.7779,121.2391,54602.0
2022-03-16 10:00:00,132.71,133.13,132.22,132.67,34040.0,121.2026,121.5862,120.7551,121.1661,34040.0
2022-03-16 10:30:00,132.66,132.88,132.09,132.53,41362.0,121.1569,121.3578,120.6363,121.0382,41362.0
2022-03-16 11:00:00,132.57,132.58,131.17,131.28,15489.0,121.0747,121.0839,119.7961,119.8966,15489.0
2022-03-16 11:30:00,131.38,131.56,130.94,131.41,15259.0,119.9879,120.1523,119.5861,120.0153,15259.0
2022-03-16 12:00:00,131.36,131.6,130.93,131.26,10159.0,119.9696,120.1888,119.5769,119.8783,10159.0
2022-03-16 12:30:00,131.3,131.58,130.96,131.4,12963.0,119.9149,120.1706,119.6043,120.0062,12963.0
2022-03-16 13:00:00,131.28,131.28,130.63,130.89,8500.0,119.8966,119.8966,119.3029,119.5404,8500.0
2022-03-16 13:30:00,130.96,131.09,129.91,129.99,15367.0,119.6043,119.7231,118.6454,118.7184,15367.0
2022-03-16 14:00:00,129.91,130.44,129.26,129.67,16581.0,118.6454,119.1294,118.0517,118.4262,16581.0
2022-03-16 14:30:00,129.59,130.43,129.31,129.55,22898.0,118.3531,119.1203,118.0974,118.3166,22898.0
2022-03-16 15:00:00,129.53,130.07,129.24,129.86,21907.0,118.2983,118.7915,118.0335,118.5997,21907.0
2022-03-16 15:30:00,129.78,130.59,129.52,130.59,96429.0,118.5267,119.2664,118.2892,119.2664,96429.0
2022-03-17 09:30:00,128.99,130.26,128.99,130.06,31356.0,118.4197,119.5856,118.4197,119.402,31356.0
2022-03-17 10:00:00,129.96,130.8,129.61,130.72,27852.0,119.3102,120.0814,118.9889,120.0079,27852.0
2022-03-17 10:30:00,130.74,130.95,129.96,130.55,11456.0,120.0263,120.2191,119.3102,119.8519,11456.0
2022-03-17 11:00:00,130.69,130.75,130.23,130.38,12124.0,119.9804,120.0355,119.5581,119.6958,12124.0
2022-03-17 11:30:00,130.32,131.1,130.3,131.1,11401.0,119.6407,120.3568,119.6223,120.3568,11401.0
2022-03-17 12:00:00,131.08,131.85,131.02,131.82,16395.0,120.3384,121.0453,120.2833,121.0178,16395.0
2022-03-17 12:30:00,131.9,131.9,131.49,131.67,22595.0,121.0912,121.0912,120.7148,120.8801,22595.0
2022-03-17 13:00:00,131.61,131.9,131.58,131.66,7822.0,120.825,121.0912,120.7975,120.8709,7822.0
2022-03-17 13:30:00,131.71,131.97,131.52,131.74,17202.0,120.9168,121.1555,120.7424,120.9443,17202.0
2022-03-17 14:00:00,131.72,131.85,131.61,131.66,8428.0,120.926,121.0453,120.825,120.8709,8428.0
2022-03-17 14:30:00,131.68,132.63,131.68,132.58,47877.0,120.8893,121.7614,120.8893,121.7155,47877.0
2022-03-17 15:00:00,132.48,132.63,132.3,132.32,13072.0,121.6237,121.7614,121.4585,121.4768,13072.0
2022-03-17 15:30:00,132.32,132.48,132.04,132.23,73319.0,121.4768,121.6237,121.2198,121.3942,73319.0
2022-03-18 09:30:00,132.29,132.54,130.16,130.46,142323.0,121.4493,121.6788,119.4938,119.7692,142323.0
2022-03-18 10:00:00,130.39,130.44,129.27,129.48,24632.0,119.705,119.7509,118.6768,118.8695,24632.0
2022-03-18 10:30:00,129.38,130.01,128.91,128.91,32935.0,118.7777,119.3561,118.3463,118.3463,32935.0
2022-03-18 11:00:00,129.03,129.2,128.27,128.59,15156.0,118.4564,118.6125,117.7587,118.0525,15156.0
2022-03-18 11:30:00,128.38,128.67,128.15,128.16,15915.0,117.8597,118.1259,117.6485,117.6577,15915.0
2022-03-18 12:00:00,128.15,128.65,127.93,128.53,19206.0,117.6485,118.1076,117.4466,117.9974,19206.0
2022-03-18 12:30:00,128.55,128.94,128.42,128.87,19414.0,118.0158,118.3738,117.8964,118.3095,19414.0
2022-03-18 13:00:00,128.92,129.68,128.77,129.5,39954.0,118.3554,119.0532,118.2177,118.8879,39954.0
2022-03-18 13:30:00,129.5,129.51,128.99,129.17,22216.0,118.8879,118.8971,118.4197,118.5849,22216.0
2022-03-18 14:00:00,129.18,129.86,129.01,129.65,26675.0,118.5941,119.2184,118.4381,119.0256,26675.0
2022-03-18 14:30:00,129.7,129.8,129.31,129.71,33272.0,119.0715,119.1633,118.7135,119.0807,33272.0
2022-03-18 15:00:00,129.71,130.14,129.56,129.98,37803.0,119.0807,119.4755,118.943,119.3286,37803.0
2022-03-18 15:30:00,130.03,130.38,127.65,127.94,350656.0,119.3745,119.6958,117.1895,117.4557,350656.0
2022-03-21 09:30:00,128.82,130.49,128.48,129.55,40579.0,118.2636,119.7968,117.9515,118.9338,40579.0
2022-03-21 10:00:00,129.52,130.88,129.5,130.38,31875.0,118.9063,120.1548,118.8879,119.6958,31875.0
2022-03-21 10:30:00,130.39,130.63,130.09,130.53,17600.0,119.705,119.9253,119.4296,119.8335,17600.0
2022-03-21 11:00:00,130.64,130.77,129.91,130.21,19199.0,119.9345,120.0538,119.2643,119.5397,19199.0
2022-03-21 11:30:00,130.22,130.3,129.5,130.04,13893.0,119.5489,119.6223,118.8879,119.3837,13893.0
2022-03-21 12:00:00,130.03,130.78,129.98,130.66,10169.0,119.3745,120.063,119.3286,119.9528,10169.0
2022-03-21 12:30:00,130.59,130.98,130.23,130.67,13490.0,119.8886,120.2466,119.5581,119.962,13490.0
2022-03-21 13:00:00,130.58,130.58,129.91,130.07,14946.0,119.8794,119.8794,119.2643,119.4112,14946.0
2022-03-21 13:30:00,130.06,130.83,130.06,130.46,13382.0,119.402,120.1089,119.402,119.7692,13382.0
2022-03-21 14:00:00,130.53,130.61,130.17,130.54,11726.0,119.8335,119.9069,119.503,119.8427,11726.0
2022-03-21 14:30:00,130.56,130.66,129.91,130.0,14280.0,119.861,119.9528,119.2643,119.3469,14280.0
2022-03-21 15:00:00,130.04,130.57,130.01,130.4,20762.0,119.3837,119.8702,119.3561,119.7142,20762.0
2022-03-21 15:30:00,130.49,131.14,130.26,131.08,90876.0,119.7968,120.3935,119.5856,120.3384,90876.0
2022-03-22 09:30:00,132.27,132.64,131.6,131.97,15307.0,121.4309,121.7706,120.8158,121.1555,15307.0
2022-03-22 10:00:00,131.91,132.04,131.0,131.11,10568.0,121.1004,121.2198,120.265,120.366,10568.0
2022-03-22 10:30:00,131.08,131.5,130.56,131.16,18706.0,120.3384,120.724,119.861,120.4119,18706.0
2022-03-22 11:00:00,131.27,131.83,131.19,131.57,12400.0,120.5129,121.027,120.4394,120.7883,12400.0
2022-03-22 11:30:00,131.5,131.99,131.44,131.79,12653.0,120.724,121.1739,120.6689,120.9902,12653.0
2022-03-22 12:00:00,131.86,132.17,131.65,131.78,7614.0,121.0545,121.3391,120.8617,120.9811,7614.0
2022-03-22 12:30:00,131.72,132.1,131.41,132.04,10326.0,120.926,121.2748,120.6414,121.2198,10326.0
2022-03-22 13:00:00,132.0,132.12,131.76,131.8,9145.0,121.183,121.2932,120.9627,120.9994,9145.0
2022-03-22 13:30:00,131.84,131.98,131.56,131.93,10645.0,121.0361,121.1647,120.7791,121.1188,10645.0
2022-03-22 14:00:00,131.97,132.04,131.49,131.5,11343.0,121.1555,121.2198,120.7148,120.724,11343.0
2022-03-22 14:30:00,131.53,131.7,131.19,131.36,8522.0,120.7516,120.9076,120.4394,120.5955,8522.0
2022-03-22 15:00:00,131.34,131.75,131.3,131.56,23977.0,120.5771,120.9535,120.5404,120.7791,23977.0
2022-03-22 15:30:00,131.57,132.19,131.49,131.75,79805.0,120.7883,121.3575,120.7148,120.9535,79805.0
2022-03-23 09:30:00,131.68,132.1,131.12,132.03,18842.0,120.8893,121.2748,120.3751,121.2106,18842.0
2022-03-23 10:00:00,132.11,132.4,131.92,131.97,9498.0,121.284,121.5503,121.1096,121.1555,9498.0
2022-03-23 10:30:00,132.08,132.44,131.7,131.85,14914.0,121.2565,121.587,120.9076,121.0453,14914.0
2022-03-23 11:00:00,131.91,132.32,131.83,132.31,19739.0,121.1004,121.4768,121.027,121.4676,19739.0
2022-03-23 11:30:00,132.37,132.37,131.95,131.95,12663.0,121.5227,121.5227,121.1371,121.1371,12663.0
2022-03-23 12:00:00,132.1,132.23,131.81,132.14,10480.0,121.2748,121.3942,121.0086,121.3116,10480.0
2022-03-23 12:30:00,132.19,132.2,131.69,131.69,11608.0,121.3575,121.3666,120.8984,120.8984,11608.0
2022-03-23 13:00:00,131.64,131.77,131.57,131.62,3430.0,120.8525,120.9719,120.7883,120.8342,3430.0
2022-03-23 13:30:00,131.41,131.99,131.33,131.75,9071.0,120.6414,121.1739,120.5679,120.9535,9071.0
2022-03-23 14:00:00,131.72,132.12,131.63,132.12,8299.0,120.926,121.2932,120.8434,121.2932,8299.0
2022-03-23 14:30:00,132.07,132.49,131.89,132.38,13681.0,121.2473,121.6329,121.0821,121.5319,13681.0
2022-03-23 15:00:00,132.44,132.69,132.37,132.6,7773.0,121.587,121.8165,121.5227,121.7339,7773.0
2022-03-23 15:30:00,132.62,132.64,131.57,131.74,90880.0,121.7522,121.7706,120.7883,120.9443,90880.0
2022-03-24 09:30:00,132.67,133.02,131.99,132.97,12522.0,121.7981,122.1195,121.1739,122.0735,12522.0
2022-03-24 10:00:00,133.02,134.01,132.95,133.88,11148.0,122.1195,123.0283,122.0552,122.909,11148.0
2022-03-24 10:30:00,133.87,134.25,133.86,134.12,16621.0,122.8998,123.2487,122.8906,123.1293,16621.0
2022-03-24 11:00:00,134.36,134.51,133.79,134.18,8925.0,123.3496,123.4874,122.8264,123.1844,8925.0
2022-03-24 11:30:00,134.21,134.34,133.9,134.1,10933.0,123.2119,123.3313,122.9273,123.1109,10933.0
2022-03-24 12:00:00,134.25,134.25,133.73,133.73,7624.0,123.2487,123.2487,122.7713,122.7713,7624.0
2022-03-24 12:30:00,133.75,133.87,133.6,133.72,4763.0,122.7896,122.8998,122.6519,122.7621,4763.0
2022-03-24 13:00:00,133.7,134.5,133.58,134.46,12370.0,122.7437,123.4782,122.6336,123.4414,12370.0
2022-03-24 13:30:00,134.48,134.49,133.99,134.17,4778.0,123.4598,123.469,123.01,123.1752,4778.0
2022-03-24 14:00:00,134.12,134.31,134.05,134.05,3603.0,123.1293,123.3037,123.065,123.065,3603.0
2022-03-24 14:30:00,134.13,134.4,134.03,134.4,5769.0,123.1385,123.3864,123.0467,123.3864,5769.0
2022-03-24 15:00:00,134.32,134.86,134.25,134.86,9544.0,123.3129,123.8087,123.2487,123.8087,9544.0
2022-03-24 15:30:00,134.86,134.96,134.47,134.83,44893.0,123.8087,123.9005,123.4506,123.7811,44893.0
2022-03-25 09:30:00,135.03,136.28,134.9,135.98,15122.0,123.9647,125.1123,123.8454,124.8369,15122.0
2022-03-25 10:00:00,135.86,136.51,135.74,136.39,8693.0,124.7267,125.3235,124.6166,125.2133,8693.0
2022-03-25 10:30:00,136.38,136.95,136.33,136.86,10524.0,125.2041,125.7274,125.1582,125.6448,10524.0
2022-03-25 11:00:00,136.79,136.98,135.95,136.1,8316.0,125.5805,125.7549,124.8093,124.9471,8316.0
2022-03-25 11:30:00,136.15,136.54,136.06,136.08,13418.0,124.993,125.351,124.9103,124.9287,13418.0
2022-03-25 12:00:00,136.11,136.3,136.08,136.3,4815.0,124.9562,125.1307,124.9287,125.1307,4815.0
2022-03-25 12:30:00,136.38,136.64,136.31,136.32,6890.0,125.2041,125.4428,125.1398,125.149,6890.0
2022-03-25 13:00:00,136.27,136.63,136.27,136.58,5397.0,125.1031,125.4336,125.1031,125.3877,5397.0
2022-03-25 13:30:00,136.62,136.73,136.5,136.72,8691.0,125.4244,125.5254,125.3143,125.5162,8691.0
2022-03-25 14:00:00,136.71,136.95,136.05,136.19,26720.0,125.5071,125.7274,124.9012,125.0297,26720.0
2022-03-25 14:30:00,136.15,136.67,136.14,136.58,8156.0,124.993,125.4703,124.9838,125.3877,8156.0
2022-03-25 15:00:00,136.47,136.56,136.16,136.38,9944.0,125.2867,125.3694,125.0021,125.2041,9944.0
2022-03-25 15:30:00,136.46,136.97,136.44,136.9,39673.0,125.2776,125.7458,125.2592,125.6815,39673.0
2022-03-28 09:30:00,136.76,136.85,135.0,135.4,18433.0,125.553,125.6356,123.9372,124.3044,18433.0
2022-03-28 10:00:00,135.83,136.22,135.61,136.22,9867.0,124.6992,125.0572,124.4972,125.0572,9867.0
2022-03-28 10:30:00,136.22,136.22,135.0,135.3,13125.0,125.0572,125.0572,123.9372,124.2126,13125.0
2022-03-28 11:00:00,135.32,135.38,135.03,135.36,8869.0,124.231,124.2861,123.9647,124.2677,8869.0
2022-03-28 11:30:00,135.41,135.59,134.89,134.96,10930.0,124.3136,124.4788,123.8362,123.9005,10930.0
2022-03-28 12:00:00,134.96,135.33,134.95,135.32,7351.0,123.9005,124.2402,123.8913,124.231,7351.0
2022-03-28 12:30:00,135.33,135.64,135.23,135.59,5664.0,124.2402,124.5248,124.1483,124.4788,5664.0
2022-03-28 13:00:00,135.56,135.56,135.04,135.05,12129.0,124.4513,124.4513,123.9739,123.9831,12129.0
2022-03-28 13:30:00,135.12,135.12,134.63,134.65,11100.0,124.0474,124.0474,123.5975,123.6159,11100.0
2022-03-28 14:00:00,134.56,134.72,134.35,134.64,9882.0,123.5333,123.6801,123.3405,123.6067,9882.0
2022-03-28 14:30:00,134.68,135.23,134.61,135.13,24522.0,123.6434,124.1483,123.5792,124.0565,24522.0
2022-03-28 15:00:00,135.09,135.3,135.02,135.3,6382.0,124.0198,124.2126,123.9556,124.2126,6382.0
2022-03-28 15:30:00,135.28,135.99,135.17,135.72,71149.0,124.1943,124.8461,124.0933,124.5982,71149.0
2022-03-29 09:30:00,136.67,137.32,135.78,135.93,28456.0,125.4703,126.0671,124.6533,124.791,28456.0
2022-03-29 10:00:00,136.03,136.44,135.78,136.18,9429.0,124.8828,125.2592,124.6533,125.0205,9429.0
2022-03-29 10:30:00,136.33,136.59,136.11,136.57,13821.0,125.1582,125.3969,124.9562,125.3785,13821.0
2022-03-29 11:00:00,136.67,136.67,135.7,136.07,6835.0,125.4703,125.4703,124.5798,124.9195,6835.0
2022-03-29 11:30:00,136.12,136.54,136.08,136.44,7268.0,124.9654,125.351,124.9287,125.2592,7268.0
2022-03-29 12:00:00,136.53,136.54,135.62,135.69,8435.0,125.3418,125.351,124.5064,124.5707,8435.0
2022-03-29 12:30:00,135.69,136.17,135.58,135.95,8494.0,124.5707,125.0113,124.4697,124.8093,8494.0
2022-03-29 13:00:00,135.92,136.05,135.68,135.75,5198.0,124.7818,124.9012,124.5615,124.6257,5198.0
2022-03-29 13:30:00,135.81,135.81,135.5,135.75,6148.0,124.6808,124.6808,124.3962,124.6257,6148.0
2022-03-29 14:00:00,135.66,136.16,135.61,136.13,6481.0,124.5431,125.0021,124.4972,124.9746,6481.0
2022-03-29 14:30:00,136.24,136.28,135.7,135.89,10851.0,125.0756,125.1123,124.5798,124.7543,10851.0
2022-03-29 15:00:00,135.88,136.3,135.88,136.28,5300.0,124.7451,125.1307,124.7451,125.1123,5300.0
2022-03-29 15:30:00,136.33,136.64,136.28,136.52,22412.0,125.1582,125.4428,125.1123,125.3326,22412.0
2022-03-30 09:30:00,136.94,137.27,136.34,136.94,18201.0,125.7182,126.0212,125.1674,125.7182,18201.0
2022-03-30 10:00:00,136.92,137.43,136.62,137.19,13368.0,125.6999,126.1681,125.4244,125.9477,13368.0
2022-03-30 10:30:00,137.01,137.76,136.89,137.6,9829.0,125.7825,126.471,125.6723,126.3241,9829.0
2022-03-30 11:00:00,137.5,137.63,137.29,137.49,11673.0,126.2323,126.3517,126.0395,126.2231,11673.0
2022-03-30 11:30:00,137.5,137.6,136.83,136.83,12880.0,126.2323,126.3241,125.6172,125.6172,12880.0
2022-03-30 12:00:00,136.84,137.16,136.79,136.91,5993.0,125.6264,125.9202,125.5805,125.6907,5993.0
2022-03-30 12:30:00,136.95,137.18,136.9,137.0,3535.0,125.7274,125.9386,125.6815,125.7733,3535.0
2022-03-30 13:00:00,137.1,137.43,136.93,137.09,12628.0,125.8651,126.1681,125.709,125.8559,12628.0
2022-03-30 13:30:00,137.06,137.56,136.96,137.46,9783.0,125.8284,126.2874,125.7366,126.1956,9783.0
2022-03-30 14:00:00,137.46,138.09,137.46,138.02,15251.0,126.1956,126.774,126.1956,126.7097,15251.0
2022-03-30 14:30:00,137.99,138.01,137.27,137.27,10177.0,126.6822,126.7005,126.0212,126.0212,10177.0
2022-03-30 15:00:00,137.29,137.55,137.21,137.43,14275.0,126.0395,126.2782,125.9661,126.1681,14275.0
2022-03-30 15:30:00,137.41,138.2,137.33,138.19,65152.0,126.1497,126.875,126.0763,126.8658,65152.0
2022-03-31 09:30:00,138.67,138.99,138.27,138.53,18487.0,127.3065,127.6002,126.9392,127.1779,18487.0
2022-03-31 10:00:00,138.42,138.54,136.87,137.77,20490.0,127.0769,127.1871,125.654,126.4802,20490.0
2022-03-31 10:30:00,137.74,137.95,137.36,137.71,5936.0,126.4527,126.6455,126.1038,126.4251,5936.0
2022-03-31 11:00:00,137.72,137.82,137.24,137.82,7095.0,126.4343,126.5261,125.9936,126.5261,7095.0
2022-03-31 11:30:00,137.66,138.44,137.58,138.44,8996.0,126.3792,127.0953,126.3058,127.0953,8996.0
2022-03-31 12:00:00,138.41,138.84,138.39,138.39,10688.0,127.0678,127.4625,127.0494,127.0494,10688.0
2022-03-31 12:30:00,138.45,138.92,138.45,138.67,14986.0,127.1045,127.536,127.1045,127.3065,14986.0
2022-03-31 13:00:00,138.61,138.61,137.82,137.93,11233.0,127.2514,127.2514,126.5261,126.6271,11233.0
2022-03-31 13:30:00,137.88,137.99,137.66,137.8,22343.0,126.5812,126.6822,126.3792,126.5077,22343.0
2022-03-31 14:00:00,137.75,137.87,137.32,137.4,22654.0,126.4618,126.572,126.0671,126.1405,22654.0
2022-03-31 14:30:00,137.41,137.42,136.91,137.11,8271.0,126.1497,126.1589,125.6907,125.8743,8271.0
2022-03-31 15:00:00,137.26,137.63,137.08,137.37,19259.0,126.012,126.3517,125.8467,126.113,19259.0
2022-03-31 15:30:00,137.4,137.4,135.58,135.96,103359.0,126.1405,126.1405,124.4697,124.8185,103359.0
2022-04-01 09:30:00,136.94,137.16,135.74,136.7,15005.0,125.7182,125.9202,124.6166,125.4979,15005.0
2022-04-01 10:00:00,136.78,136.96,136.1,136.15,5047.0,125.5713,125.7366,124.9471,124.993,5047.0
2022-04-01 10:30:00,136.09,137.04,135.89,137.0,23901.0,124.9379,125.81,124.7543,125.7733,23901.0
2022-04-01 11:00:00,136.93,137.48,136.55,137.31,14265.0,125.709,126.214,125.3602,126.0579,14265.0
2022-04-01 11:30:00,137.17,137.22,136.55,136.82,13921.0,125.9294,125.9753,125.3602,125.6081,13921.0
2022-04-01 12:00:00,136.92,136.92,136.39,136.64,5880.0,125.6999,125.6999,125.2133,125.4428,5880.0
2022-04-01 12:30:00,136.69,136.91,136.27,136.9,9307.0,125.4887,125.6907,125.1031,125.6815,9307.0
2022-04-01 13:00:00,136.83,137.48,136.81,137.0,25304.0,125.6172,126.214,125.5989,125.7733,25304.0
2022-04-01 13:30:00,137.13,137.22,136.77,137.08,14053.0,125.8926,125.9753,125.5622,125.8467,14053.0
2022-04-01 14:00:00,136.99,137.98,136.99,137.97,13787.0,125.7641,126.673,125.7641,126.6638,13787.0
2022-04-01 14:30:00,137.96,138.07,137.72,137.91,4551.0,126.6546,126.7556,126.4343,126.6087,4551.0
2022-04-01 15:00:00,137.91,138.05,137.47,137.55,14342.0,126.6087,126.7373,126.2048,126.2782,14342.0
2022-04-01 15:30:00,137.59,138.15,137.4,137.99,43579.0,126.315,126.8291,126.1405,126.6822,43579.0
2022-04-04 09:30:00,137.25,137.61,135.23,135.7,20464.0,126.0028,126.3333,124.1483,124.5798,20464.0
2022-04-04 10:00:00,135.71,136.15,135.21,136.05,10219.0,124.589,124.993,124.13,124.9012,10219.0
2022-04-04 10:30:00,136.14,136.61,135.37,135.44,13079.0,124.9838,125.4153,124.2769,124.3411,13079.0
2022-04-04 11:00:00,135.39,135.43,134.56,134.67,20742.0,124.2952,124.332,123.5333,123.6342,20742.0
2022-04-04 11:30:00,134.66,135.13,134.4,135.05,12369.0,123.6251,124.0565,123.3864,123.9831,12369.0
2022-04-04 12:00:00,134.86,135.24,134.56,135.22,15014.0,123.8087,124.1575,123.5333,124.1392,15014.0
2022-04-04 12:30:00,135.15,135.42,134.74,134.77,18007.0,124.0749,124.3228,123.6985,123.726,18007.0
2022-04-04 13:00:00,134.8,135.05,134.63,135.05,10429.0,123.7536,123.9831,123.5975,123.9831,10429.0
2022-04-04 13:30:00,135.1,135.46,134.95,135.46,9720.0,124.029,124.3595,123.8913,124.3595,9720.0
2022-04-04 14:00:00,135.64,135.64,135.2,135.49,8155.0,124.5248,124.5248,124.1208,124.387,8155.0
2022-04-04 14:30:00,135.52,135.58,135.36,135.58,4680.0,124.4146,124.4697,124.2677,124.4697,4680.0
2022-04-04 15:00:00,135.55,135.69,135.28,135.28,7757.0,124.4421,124.5707,124.1943,124.1943,7757.0
2022-04-04 15:30:00,135.27,135.3,134.77,135.21,35772.0,124.1851,124.2126,123.726,124.13,35772.0
2022-04-05 09:30:00,134.74,136.71,134.62,136.15,15972.0,123.6985,125.5071,123.5883,124.993,15972.0
2022-04-05 10:00:00,136.32,136.83,136.12,136.35,8800.0,125.149,125.6172,124.9654,125.1766,8800.0
2022-04-05 10:30:00,136.31,137.14,135.95,136.65,9855.0,125.1398,125.9018,124.8093,125.452,9855.0
2022-04-05 11:00:00,136.66,136.88,136.4,136.79,5849.0,125.4612,125.6631,125.2225,125.5805,5849.0
2022-04-05 11:30:00,136.78,137.0,136.28,136.32,4864.0,125.5713,125.7733,125.1123,125.149,4864.0
2022-04-05 12:00:00,136.03,136.42,136.03,136.42,5365.0,124.8828,125.2408,124.8828,125.2408,5365.0
2022-04-05 12:30:00,136.49,136.54,136.18,136.34,8896.0,125.3051,125.351,125.0205,125.1674,8896.0
2022-04-05 13:00:00,136.35,136.53,136.14,136.33,8870.0,125.1766,125.3418,124.9838,125.1582,8870.0
2022-04-05 13:30:00,136.38,136.68,136.18,136.19,4665.0,125.2041,125.4795,125.0205,125.0297,4665.0
2022-04-05 14:00:00,136.21,136.21,135.73,135.91,4570.0,125.048,125.048,124.6074,124.7726,4570.0
2022-04-05 14:30:00,135.89,135.91,135.6,135.67,6370.0,124.7543,124.7726,124.488,124.5523,6370.0
2022-04-05 15:00:00,135.64,135.67,135.37,135.49,7753.0,124.5248,124.5523,124.2769,124.387,7753.0
2022-04-05 15:30:00,135.5,135.5,134.76,135.28,41368.0,124.3962,124.3962,123.7169,124.1943,41368.0
2022-04-06 09:30:00,134.63,136.9,134.49,136.76,25056.0,123.5975,125.6815,123.469,125.553,25056.0
2022-04-06 10:00:00,136.75,137.43,136.47,137.35,15484.0,125.5438,126.1681,125.2867,126.0946,15484.0
2022-04-06 10:30:00,137.26,137.81,137.14,137.42,16725.0,126.012,126.5169,125.9018,126.1589,16725.0
2022-04-06 11:00:00,137.45,137.89,137.25,137.81,10823.0,126.1864,126.5904,126.0028,126.5169,10823.0
2022-04-06 11:30:00,137.92,138.0,137.37,137.9,26021.0,126.6179,126.6914,126.113,126.5996,26021.0
2022-04-06 12:00:00,137.9,138.02,137.59,138.0,16390.0,126.5996,126.7097,126.315,126.6914,16390.0
2022-04-06 12:30:00,138.0,138.39,137.99,137.99,23332.0,126.6914,127.0494,126.6822,126.6822,23332.0
2022-04-06 13:00:00,138.01,138.35,137.39,138.02,16770.0,126.7005,127.0127,126.1313,126.7097,16770.0
2022-04-06 13:30:00,138.02,138.08,137.15,137.15,14064.0,126.7097,126.7648,125.911,125.911,14064.0
2022-04-06 14:00:00,137.06,137.65,136.45,136.53,24370.0,125.8284,126.37,125.2684,125.3418,24370.0
2022-04-06 14:30:00,136.55,137.17,136.41,137.04,16286.0,125.3602,125.9294,125.2317,125.81,16286.0
2022-04-06 15:00:00,137.13,137.26,136.44,136.52,27684.0,125.8926,126.012,125.2592,125.3326,27684.0
2022-04-06 15:30:00,136.45,137.44,136.3,137.44,65665.0,125.2684,126.1772,125.1307,126.1772,65665.0
2022-04-07 09:30:00,137.2,137.73,136.26,136.44,21539.0,125.9569,126.4435,125.0939,125.2592,21539.0
2022-04-07 10:00:00,136.46,136.53,135.78,136.11,10766.0,125.2776,125.3418,124.6533,124.9562,10766.0
2022-04-07 10:30:00,136.16,136.45,135.73,136.1,12616.0,125.0021,125.2684,124.6074,124.9471,12616.0
2022-04-07 11:00:00,136.16,136.58,135.93,136.41,24653.0,125.0021,125.3877,124.791,125.2317,24653.0
2022-04-07 11:30:00,136.22,136.99,136.19,136.79,8257.0,125.0572,125.7641,125.0297,125.5805,8257.0
2022-04-07 12:00:00,136.8,136.8,136.28,136.46,7582.0,125.5897,125.5897,125.1123,125.2776,7582.0
2022-04-07 12:30:00,136.45,136.53,135.88,135.99,10438.0,125.2684,125.3418,124.7451,124.8461,10438.0
2022-04-07 13:00:00,136.02,136.68,135.85,136.49,12551.0,124.8736,125.4795,124.7175,125.3051,12551.0
2022-04-07 13:30:00,136.47,136.86,136.26,136.86,9305.0,125.2867,125.6448,125.0939,125.6448,9305.0
2022-04-07 14:00:00,136.84,136.93,136.53,136.59,7510.0,125.6264,125.709,125.3418,125.3969,7510.0
2022-04-07 14:30:00,136.63,137.31,136.51,137.31,10178.0,125.4336,126.0579,125.3235,126.0579,10178.0
2022-04-07 15:00:00,137.22,137.33,137.01,137.21,17762.0,125.9753,126.0763,125.7825,125.9661,17762.0
2022-04-07 15:30:00,137.17,137.5,136.82,137.02,55073.0,125.9294,126.2323,125.6081,125.7917,55073.0
2022-04-08 09:30:00,137.66,138.0,136.66,137.09,21186.0,126.3792,126.6914,125.4612,125.8559,21186.0
2022-04-08 10:00:00,137.1,137.18,136.23,136.93,16288.0,125.8651,125.9386,125.0664,125.709,16288.0
2022-04-08 10:30:00,136.96,138.06,136.94,138.06,24265.0,125.7366,126.7464,125.7182,126.7464,24265.0
2022-04-08 11:00:00,138.06,138.06,137.49,137.91,26954.0,126.7464,126.7464,126.2231,126.6087,26954.0
2022-04-08 11:30:00,137.95,138.13,137.19,137.61,18657.0,126.6455,126.8107,125.9477,126.3333,18657.0
2022-04-08 12:00:00,137.5,137.67,137.37,137.6,14108.0,126.2323,126.3884,126.113,126.3241,14108.0
2022-04-08 12:30:00,137.61,137.61,137.13,137.52,14264.0,126.3333,126.3333,125.8926,126.2507,14264.0
2022-04-08 13:00:00,137.52,137.79,137.41,137.5,15443.0,126.2507,126.4986,126.1497,126.2323,15443.0
2022-04-08 13:30:00,137.56,137.58,137.16,137.33,14457.0,126.2874,126.3058,125.9202,126.0763,14457.0
2022-04-08 14:00:00,137.3,137.61,137.2,137.26,12178.0,126.0487,126.3333,125.9569,126.012,12178.0
2022-04-08 14:30:00,137.28,137.71,137.19,137.61,11694.0,126.0304,126.4251,125.9477,126.3333,11694.0
2022-04-08 15:00:00,137.66,137.85,137.44,137.78,16594.0,126.3792,126.5536,126.1772,126.4894,16594.0
2022-04-08 15:30:00,137.85,138.12,137.69,137.81,68434.0,126.5536,126.8015,126.4068,126.5169,68434.0
2022-04-11 09:30:00,138.23,139.25,138.23,138.97,29649.0,126.9025,127.8389,126.9025,127.5819,29649.0
2022-04-11 10:00:00,139.0,139.53,138.65,139.47,15893.0,127.6094,128.096,127.2881,128.0409,15893.0
2022-04-11 10:30:00,139.4,139.82,138.87,139.5,20825.0,127.9766,128.3622,127.4901,128.0684,20825.0
2022-04-11 11:00:00,139.42,139.47,138.82,139.06,21958.0,127.995,128.0409,127.4442,127.6645,21958.0
2022-04-11 11:30:00,139.05,139.14,138.65,138.75,10648.0,127.6553,127.7379,127.2881,127.3799,10648.0
2022-04-11 12:00:00,138.73,138.73,138.06,138.21,6314.0,127.3615,127.3615,126.7464,126.8841,6314.0
2022-04-11 12:30:00,138.27,138.28,137.3,137.46,6597.0,126.9392,126.9484,126.0487,126.1956,6597.0
2022-04-11 13:00:00,137.66,137.66,137.08,137.12,5121.0,126.3792,126.3792,125.8467,125.8835,5121.0
2022-04-11 13:30:00,137.18,137.45,137.08,137.45,8243.0,125.9386,126.1864,125.8467,126.1864,8243.0
2022-04-11 14:00:00,137.39,137.71,137.19,137.71,8525.0,126.1313,126.4251,125.9477,126.4251,8525.0
2022-04-11 14:30:00,137.67,137.92,137.49,137.8,20912.0,126.3884,126.6179,126.2231,126.5077,20912.0
2022-04-11 15:00:00,137.74,137.86,137.12,137.16,12723.0,126.4527,126.5628,125.8835,125.9202,12723.0
2022-04-11 15:30:00,137.17,137.23,136.34,136.5,46998.0,125.9294,125.9845,125.1674,125.3143,46998.0
2022-04-12 09:30:00,136.55,137.51,135.68,137.15,27049.0,125.3602,126.2415,124.5615,125.911,27049.0
2022-04-12 10:00:00,137.14,137.98,136.89,137.37,19927.0,125.9018,126.673,125.6723,126.113,19927.0
2022-04-12 10:30:00,137.5,137.87,137.22,137.7,9096.0,126.2323,126.572,125.9753,126.4159,9096.0
2022-04-12 11:00:00,137.88,138.15,137.59,138.03,10683.0,126.5812,126.8291,126.315,126.7189,10683.0
2022-04-12 11:30:00,138.06,138.16,137.81,137.87,7746.0,126.7464,126.8382,126.5169,126.572,7746.0
2022-04-12 12:00:00,137.86,138.01,137.52,137.54,6537.0,126.5628,126.7005,126.2507,126.2691,6537.0
2022-04-12 12:30:00,137.56,137.56,137.22,137.22,4300.0,126.2874,126.2874,125.9753,125.9753,4300.0
2022-04-12 13:00:00,137.21,137.37,137.0,137.33,5052.0,125.9661,126.113,125.7733,126.0763,5052.0
2022-04-12 13:30:00,137.18,137.22,136.48,136.64,11570.0,125.9386,125.9753,125.2959,125.4428,11570.0
2022-04-12 14:00:00,136.74,136.99,136.61,136.87,7538.0,125.5346,125.7641,125.4153,125.654,7538.0
2022-04-12 14:30:00,136.83,136.83,136.58,136.78,12446.0,125.6172,125.6172,125.3877,125.5713,12446.0
2022-04-12 15:00:00,136.79,136.8,136.09,136.38,15213.0,125.5805,125.5897,124.9379,125.2041,15213.0
2022-04-12 15:30:00,136.39,136.98,136.34,136.83,47364.0,125.2133,125.7549,125.1674,125.6172,47364.0
2022-04-13 09:30:00,136.51,137.6,136.24,136.24,16447.0,125.3235,126.3241,125.0756,125.0756,16447.0
2022-04-13 10:00:00,136.38,136.48,135.59,135.69,7751.0,125.2041,125.2959,124.4788,124.5707,7751.0
2022-04-13 10:30:00,135.55,135.95,135.17,135.95,5029.0,124.4421,124.8093,124.0933,124.8093,5029.0
2022-04-13 11:00:00,135.9,136.32,135.75,136.25,6221.0,124.7634,125.149,124.6257,125.0848,6221.0
2022-04-13 11:30:00,136.29,136.46,136.12,136.22,4296.0,125.1215,125.2776,124.9654,125.0572,4296.0
2022-04-13 12:00:00,136.4,136.7,136.4,136.47,2571.0,125.2225,125.4979,125.2225,125.2867,2571.0
2022-04-13 12:30:00,136.37,136.66,136.32,136.54,7032.0,125.1949,125.4612,125.149,125.351,7032.0
2022-04-13 13:00:00,136.58,137.05,136.58,136.83,4006.0,125.3877,125.8192,125.3877,125.6172,4006.0
2022-04-13 13:30:00,136.79,137.17,136.67,136.98,6288.0,125.5805,125.9294,125.4703,125.7549,6288.0
2022-04-13 14:00:00,137.02,137.08,136.91,137.01,3336.0,125.7917,125.8467,125.6907,125.7825,3336.0
2022-04-13 14:30:00,137.05,137.18,136.94,137.14,3943.0,125.8192,125.9386,125.7182,125.9018,3943.0
2022-04-13 15:00:00,137.15,137.79,137.12,137.72,15830.0,125.911,126.4986,125.8835,126.4343,15830.0
2022-04-13 15:30:00,137.71,138.12,137.65,137.83,49820.0,126.4251,126.8015,126.37,126.5353,49820.0
2022-04-14 09:30:00,137.67,138.78,137.35,138.38,31900.0,126.3884,127.4074,126.0946,127.0402,31900.0
2022-04-14 10:00:00,138.38,138.56,137.61,137.82,5074.0,127.0402,127.2055,126.3333,126.5261,5074.0
2022-04-14 10:30:00,138.14,138.62,138.1,138.13,4937.0,126.8199,127.2605,126.7832,126.8107,4937.0
2022-04-14 11:00:00,138.08,138.95,137.94,138.69,7983.0,126.7648,127.5635,126.6363,127.3248,7983.0
2022-04-14 11:30:00,138.7,138.7,138.22,138.56,3153.0,127.334,127.334,126.8933,127.2055,3153.0
2022-04-14 12:00:00,138.4,138.53,138.16,138.26,6843.0,127.0586,127.1779,126.8382,126.9301,6843.0
2022-04-14 12:30:00,138.19,138.3,138.14,138.23,3841.0,126.8658,126.9668,126.8199,126.9025,3841.0
2022-04-14 13:00:00,138.18,138.43,138.11,138.43,4446.0,126.8566,127.0861,126.7923,127.0861,4446.0
2022-04-14 13:30:00,138.36,138.72,138.27,138.72,9728.0,127.0219,127.3524,126.9392,127.3524,9728.0
2022-04-14 14:00:00,138.8,138.87,138.41,138.63,8276.0,127.4258,127.4901,127.0678,127.2697,8276.0
2022-04-14 14:30:00,138.62,138.71,138.0,138.05,4401.0,127.2605,127.3432,126.6914,126.7373,4401.0
2022-04-14 15:00:00,138.09,138.44,137.89,138.3,13266.0,126.774,127.0953,126.5904,126.9668,13266.0
2022-04-14 15:30:00,138.23,138.37,138.1,138.19,35338.0,126.9025,127.031,126.7832,126.8658,35338.0
2022-04-18 09:30:00,137.76,138.78,137.33,138.18,22680.0,126.471,127.4074,126.0763,126.8566,22680.0
2022-04-18 10:00:00,138.11,138.35,137.61,138.16,8199.0,126.7923,127.0127,126.3333,126.8382,8199.0
2022-04-18 10:30:00,138.3,138.56,138.19,138.56,9998.0,126.9668,127.2055,126.8658,127.2055,9998.0
2022-04-18 11:00:00,138.58,138.58,137.96,138.08,5870.0,127.2238,127.2238,126.6546,126.7648,5870.0
2022-04-18 11:30:00,137.97,138.09,137.65,137.91,6954.0,126.6638,126.774,126.37,126.6087,6954.0
2022-04-18 12:00:00,137.92,138.0,137.64,137.65,8375.0,126.6179,126.6914,126.3609,126.37,8375.0
2022-04-18 12:30:00,137.67,138.49,137.66,138.48,12216.0,126.3884,127.1412,126.3792,127.132,12216.0
2022-04-18 13:00:00,138.39,138.51,138.21,138.49,5986.0,127.0494,127.1596,126.8841,127.1412,5986.0
2022-04-18 13:30:00,138.5,138.99,138.5,138.83,7589.0,127.1504,127.6002,127.1504,127.4533,7589.0
2022-04-18 14:00:00,138.82,138.97,138.62,138.62,7843.0,127.4442,127.5819,127.2605,127.2605,7843.0
2022-04-18 14:30:00,138.71,139.09,138.67,138.94,14789.0,127.3432,127.692,127.3065,127.5543,14789.0
2022-04-18 15:00:00,138.92,138.97,138.31,138.42,13670.0,127.536,127.5819,126.976,127.0769,13670.0
2022-04-18 15:30:00,138.45,138.67,138.09,138.67,48190.0,127.1045,127.3065,126.774,127.3065,48190.0
2022-04-19 09:30:00,138.93,139.1,138.05,138.62,14189.0,127.5451,127.7012,126.7373,127.2605,14189.0
2022-04-19 10:00:00,138.85,138.91,137.94,138.34,10924.0,127.4717,127.5268,126.6363,127.0035,10924.0
2022-04-19 10:30:00,138.54,138.61,138.09,138.17,9432.0,127.1871,127.2514,126.774,126.8474,9432.0
2022-04-19 11:00:00,138.17,138.56,138.07,138.34,8184.0,126.8474,127.2055,126.7556,127.0035,8184.0
2022-04-19 11:30:00,138.42,138.66,137.9,138.46,22587.0,127.0769,127.2973,126.5996,127.1137,22587.0
2022-04-19 12:00:00,138.47,138.51,137.96,138.07,9781.0,127.1228,127.1596,126.6546,126.7556,9781.0
2022-04-19 12:30:00,138.31,138.41,138.03,138.21,14742.0,126.976,127.0678,126.7189,126.8841,14742.0
2022-04-19 13:00:00,138.21,138.35,138.1,138.25,8792.0,126.8841,127.0127,126.7832,126.9209,8792.0
2022-04-19 13:30:00,138.38,138.49,138.21,138.4,6152.0,127.0402,127.1412,126.8841,127.0586,6152.0
2022-04-19 14:00:00,138.38,138.45,138.07,138.34,8361.0,127.0402,127.1045,126.7556,127.0035,8361.0
2022-04-19 14:30:00,138.36,138.38,138.21,138.28,5401.0,127.0219,127.0402,126.8841,126.9484,5401.0
2022-04-19 15:00:00,138.29,138.72,138.24,138.47,18121.0,126.9576,127.3524,126.9117,127.1228,18121.0
2022-04-19 15:30:00,138.43,138.94,138.43,138.71,39865.0,127.0861,127.5543,127.0861,127.3432,39865.0
2022-04-20 09:30:00,139.33,139.97,139.2,139.94,33717.0,127.9124,128.4999,127.793,128.4724,33717.0
2022-04-20 10:00:00,139.95,140.09,139.38,139.98,23536.0,128.4816,128.6101,127.9583,128.5091,23536.0
2022-04-20 10:30:00,139.92,140.19,139.59,139.59,13443.0,128.454,128.7019,128.1511,128.1511,13443.0
2022-04-20 11:00:00,139.66,139.97,139.15,139.36,21757.0,128.2153,128.4999,127.7471,127.9399,21757.0
2022-04-20 11:30:00,139.28,140.19,139.15,140.16,8022.0,127.8665,128.7019,127.7471,128.6744,8022.0
2022-04-20 12:00:00,140.17,140.17,139.01,139.15,23684.0,128.6835,128.6835,127.6186,127.7471,23684.0
2022-04-20 12:30:00,139.11,139.97,139.11,139.84,9350.0,127.7104,128.4999,127.7104,128.3806,9350.0
2022-04-20 13:00:00,139.87,140.1,139.51,139.81,25029.0,128.4081,128.6193,128.0776,128.353,25029.0
2022-04-20 13:30:00,139.83,140.54,139.72,140.54,14354.0,128.3714,129.0232,128.2704,129.0232,14354.0
2022-04-20 14:00:00,140.57,140.71,140.45,140.62,4594.0,129.0508,129.1793,128.9406,129.0967,4594.0
2022-04-20 14:30:00,140.55,140.57,140.14,140.28,8434.0,129.0324,129.0508,128.656,128.7845,8434.0
2022-04-20 15:00:00,140.28,141.06,140.28,141.05,9404.0,128.7845,129.5006,128.7845,129.4914,9404.0
2022-04-20 15:30:00,141.09,141.46,140.98,141.25,53059.0,129.5281,129.8678,129.4272,129.675,53059.0
2022-04-21 09:30:00,141.71,142.4,141.23,142.37,18735.0,130.0973,130.7308,129.6567,130.7032,18735.0
2022-04-21 10:00:00,142.38,142.69,142.09,142.63,10305.0,130.7124,130.997,130.4462,130.9419,10305.0
2022-04-21 10:30:00,142.56,142.91,142.39,142.82,11718.0,130.8777,131.199,130.7216,131.1164,11718.0
2022-04-21 11:00:00,142.9,143.22,142.47,142.61,12289.0,131.1898,131.4836,130.7951,130.9236,12289.0
2022-04-21 11:30:00,142.66,142.84,142.43,142.64,12305.0,130.9695,131.1347,130.7583,130.9511,12305.0
2022-04-21 12:00:00,142.62,142.63,142.01,142.12,11127.0,130.9328,130.9419,130.3728,130.4737,11127.0
2022-04-21 12:30:00,142.0,142.22,141.76,141.78,6550.0,130.3636,130.5655,130.1432,130.1616,6550.0
2022-04-21 13:00:00,141.56,141.8,141.54,141.74,6058.0,129.9596,130.18,129.9413,130.1249,6058.0
2022-04-21 13:30:00,141.84,141.95,141.52,141.52,8772.0,130.2167,130.3177,129.9229,129.9229,8772.0
2022-04-21 14:00:00,141.37,141.58,141.12,141.24,7814.0,129.7852,129.978,129.5557,129.6658,7814.0
2022-04-21 14:30:00,141.22,141.49,140.61,140.76,8970.0,129.6475,129.8954,129.0875,129.2252,8970.0
2022-04-21 15:00:00,140.67,140.81,140.11,140.75,8004.0,129.1426,129.2711,128.6284,129.216,8004.0
2022-04-21 15:30:00,140.71,140.71,140.15,140.28,45698.0,129.1793,129.1793,128.6652,128.7845,45698.0
2022-04-22 09:30:00,139.88,139.88,138.38,138.38,14822.0,128.4173,128.4173,127.0402,127.0402,14822.0
2022-04-22 10:00:00,138.4,138.99,138.32,138.84,6624.0,127.0586,127.6002,126.9851,127.4625,6624.0
2022-04-22 10:30:00,138.66,138.96,137.62,137.81,6785.0,127.2973,127.5727,126.3425,126.5169,6785.0
2022-04-22 11:00:00,137.84,138.1,137.61,137.67,9095.0,126.5445,126.7832,126.3333,126.3884,9095.0
2022-04-22 11:30:00,137.7,137.72,137.2,137.2,6692.0,126.4159,126.4343,125.9569,125.9569,6692.0
2022-04-22 12:00:00,137.0,137.71,136.87,137.63,6153.0,125.7733,126.4251,125.654,126.3517,6153.0
2022-04-22 12:30:00,137.65,138.0,137.37,137.41,6669.0,126.37,126.6914,126.113,126.1497,6669.0
2022-04-22 13:00:00,137.34,137.55,137.24,137.55,8351.0,126.0854,126.2782,125.9936,126.2782,8351.0
2022-04-22 13:30:00,137.43,137.6,137.14,137.4,11604.0,126.1681,126.3241,125.9018,126.1405,11604.0
2022-04-22 14:00:00,137.31,137.84,137.29,137.49,9730.0,126.0579,126.5445,126.0395,126.2231,9730.0
2022-04-22 14:30:00,137.5,137.6,137.18,137.49,13893.0,126.2323,126.3241,125.9386,126.2231,13893.0
2022-04-22 15:00:00,137.42,137.7,137.05,137.29,16033.0,126.1589,126.4159,125.8192,126.0395,16033.0
2022-04-22 15:30:00,137.41,137.73,136.41,136.58,81675.0,126.1497,126.4435,125.2317,125.3877,81675.0
2022-04-25 09:30:00,136.55,136.55,133.72,133.72,32309.0,125.3602,125.3602,122.7621,122.7621,32309.0
2022-04-25 10:00:00,133.71,134.3,133.25,133.86,20252.0,122.7529,123.2946,122.3306,122.8906,20252.0
2022-04-25 10:30:00,133.96,134.64,133.87,133.98,27181.0,122.9824,123.6067,122.8998,123.0008,27181.0
2022-04-25 11:00:00,133.9,134.29,133.6,133.6,10220.0,122.9273,123.2854,122.6519,122.6519,10220.0
2022-04-25 11:30:00,133.67,133.76,132.84,133.3,15669.0,122.7162,122.7988,121.9542,122.3765,15669.0
2022-04-25 12:00:00,133.26,133.85,133.08,133.63,26228.0,122.3398,122.8814,122.1745,122.6795,26228.0
2022-04-25 12:30:00,133.55,133.98,133.46,133.76,8606.0,122.606,123.0008,122.5234,122.7988,8606.0
2022-04-25 13:00:00,133.84,134.51,133.63,134.25,10604.0,122.8723,123.4874,122.6795,123.2487,10604.0
2022-04-25 13:30:00,134.29,134.44,133.93,134.02,11507.0,123.2854,123.4231,122.9549,123.0375,11507.0
2022-04-25 14:00:00,134.1,135.18,133.75,135.18,8378.0,123.1109,124.1024,122.7896,124.1024,8378.0
2022-04-25 14:30:00,135.23,135.69,135.02,135.31,7507.0,124.1483,124.5707,123.9556,124.2218,7507.0
2022-04-25 15:00:00,135.16,136.28,135.09,136.24,12807.0,124.0841,125.1123,124.0198,125.0756,12807.0
2022-04-25 15:30:00,136.1,136.51,135.97,136.14,58914.0,124.9471,125.3235,124.8277,124.9838,58914.0
2022-04-26 09:30:00,134.62,136.05,134.08,136.02,18801.0,123.5883,124.9012,123.0926,124.8736,18801.0
2022-04-26 10:00:00,135.83,136.71,135.2,135.74,17308.0,124.6992,125.5071,124.1208,124.6166,17308.0
2022-04-26 10:30:00,135.72,135.72,134.48,135.17,17988.0,124.5982,124.5982,123.4598,124.0933,17988.0
2022-04-26 11:00:00,135.15,136.13,135.04,135.85,31138.0,124.0749,124.9746,123.9739,124.7175,31138.0
2022-04-26 11:30:00,135.77,136.02,135.46,135.46,27186.0,124.6441,124.8736,124.3595,124.3595,27186.0
2022-04-26 12:00:00,135.26,135.94,135.07,135.88,9982.0,124.1759,124.8002,124.0015,124.7451,9982.0
2022-04-26 12:30:00,135.8,135.86,134.93,135.57,8915.0,124.6716,124.7267,123.8729,124.4605,8915.0
2022-04-26 13:00:00,135.46,135.76,134.62,134.62,33496.0,124.3595,124.6349,123.5883,123.5883,33496.0
2022-04-26 13:30:00,134.46,135.22,134.31,134.57,12894.0,123.4414,124.1392,123.3037,123.5424,12894.0
2022-04-26 14:00:00,134.61,135.2,134.6,135.09,9087.0,123.5792,124.1208,123.57,124.0198,9087.0
2022-04-26 14:30:00,135.06,135.11,134.43,134.8,12801.0,123.9923,124.0382,123.4139,123.7536,12801.0
2022-04-26 15:00:00,134.92,134.95,134.21,134.41,18515.0,123.8638,123.8913,123.2119,123.3955,18515.0
2022-04-26 15:30:00,134.45,134.47,133.83,134.04,79728.0,123.4323,123.4506,122.8631,123.0559,79728.0
2022-04-27 09:30:00,134.46,135.26,133.52,135.26,14657.0,123.4414,124.1759,122.5785,124.1759,14657.0
2022-04-27 10:00:00,135.22,135.81,134.85,134.98,23925.0,124.1392,124.6808,123.7995,123.9188,23925.0
2022-04-27 10:30:00,134.97,136.22,134.72,136.0,29511.0,123.9097,125.0572,123.6801,124.8552,29511.0
2022-04-27 11:00:00,136.05,136.26,135.52,136.05,17624.0,124.9012,125.0939,124.4146,124.9012,17624.0
2022-04-27 11:30:00,136.11,136.45,135.81,136.0,17116.0,124.9562,125.2684,124.6808,124.8552,17116.0
2022-04-27 12:00:00,136.0,136.2,135.58,136.05,15189.0,124.8552,125.0389,124.4697,124.9012,15189.0
2022-04-27 12:30:00,136.1,136.31,135.81,136.08,12034.0,124.9471,125.1398,124.6808,124.9287,12034.0
2022-04-27 13:00:00,136.12,136.38,135.66,136.06,22623.0,124.9654,125.2041,124.5431,124.9103,22623.0
2022-04-27 13:30:00,136.18,136.22,135.78,136.06,12829.0,125.0205,125.0572,124.6533,124.9103,12829.0
2022-04-27 14:00:00,136.04,136.2,135.68,135.7,12160.0,124.892,125.0389,124.5615,124.5798,12160.0
2022-04-27 14:30:00,135.71,135.99,135.27,135.5,15561.0,124.589,124.8461,124.1851,124.3962,15561.0
2022-04-27 15:00:00,135.48,135.58,135.0,135.45,15991.0,124.3779,124.4697,123.9372,124.3503,15991.0
2022-04-27 15:30:00,135.38,135.46,134.7,135.06,73918.0,124.2861,124.3595,123.6618,123.9923,73918.0
2022-04-28 09:30:00,135.21,135.3,134.33,134.82,27070.0,124.13,124.2126,123.3221,123.7719,27070.0
2022-04-28 10:00:00,134.89,135.01,134.0,134.47,29615.0,123.8362,123.9464,123.0191,123.4506,29615.0
2022-04-28 10:30:00,134.27,134.54,133.89,134.32,16620.0,123.267,123.5149,122.9182,123.3129,16620.0
2022-04-28 11:00:00,134.32,134.47,133.9,134.15,9434.0,123.3129,123.4506,122.9273,123.1569,9434.0
2022-04-28 11:30:00,134.13,134.31,133.62,134.19,12041.0,123.1385,123.3037,122.6703,123.1936,12041.0
2022-04-28 12:00:00,134.14,134.97,133.97,134.77,17894.0,123.1477,123.9097,122.9916,123.726,17894.0
2022-04-28 12:30:00,134.9,135.39,134.83,135.17,13056.0,123.8454,124.2952,123.7811,124.0933,13056.0
2022-04-28 13:00:00,135.17,135.78,134.85,135.57,18021.0,124.0933,124.6533,123.7995,124.4605,18021.0
2022-04-28 13:30:00,135.61,135.73,135.17,135.18,14032.0,124.4972,124.6074,124.0933,124.1024,14032.0
2022-04-28 14:00:00,135.2,135.48,135.12,135.31,13268.0,124.1208,124.3779,124.0474,124.2218,13268.0
2022-04-28 14:30:00,135.39,135.86,135.11,135.71,10681.0,124.2952,124.7267,124.0382,124.589,10681.0
2022-04-28 15:00:00,135.76,136.54,135.76,136.16,58040.0,124.6349,125.351,124.6349,125.0021,58040.0
2022-04-28 15:30:00,136.15,136.42,135.72,136.0,97252.0,124.993,125.2408,124.5982,124.8552,97252.0
2022-04-29 09:30:00,133.92,133.92,127.14,129.0,124364.0,122.9457,122.9457,116.7213,118.4289,124364.0
2022-04-29 10:00:00,129.18,129.18,127.78,127.87,83694.0,118.5941,118.5941,117.3089,117.3915,83694.0
2022-04-29 10:30:00,127.85,128.54,127.43,128.29,69328.0,117.3731,118.0066,116.9875,117.7771,69328.0
2022-04-29 11:00:00,128.21,128.3,127.73,128.06,43664.0,117.7036,117.7862,117.2629,117.5659,43664.0
2022-04-29 11:30:00,128.04,128.35,127.05,127.38,36374.0,117.5475,117.8321,116.6387,116.9416,36374.0
2022-04-29 12:00:00,127.39,127.55,126.78,126.98,36189.0,116.9508,117.0977,116.3908,116.5744,36189.0
2022-04-29 12:30:00,126.97,127.08,124.81,125.28,61803.0,116.5652,116.6662,114.5822,115.0137,61803.0
2022-04-29 13:00:00,125.3,126.09,124.89,125.46,30800.0,115.0321,115.7573,114.6557,115.179,30800.0
2022-04-29 13:30:00,125.46,126.0,124.9,124.95,34476.0,115.179,115.6747,114.6649,114.7108,34476.0
2022-04-29 14:00:00,124.96,125.02,124.14,124.44,34267.0,114.7199,114.775,113.9671,114.2426,34267.0
2022-04-29 14:30:00,124.44,125.1,124.29,124.98,49185.0,114.2426,114.8485,114.1048,114.7383,49185.0
2022-04-29 15:00:00,125.0,125.0,123.1,123.43,58105.0,114.7567,114.7567,113.0124,113.3153,58105.0
2022-04-29 15:30:00,123.47,124.18,122.24,122.62,243205.0,113.352,114.0039,112.2228,112.5717,243205.0
2022-05-02 09:30:00,123.34,123.93,121.45,122.81,69502.0,113.2327,113.7743,111.4976,112.7461,69502.0
2022-05-02 10:00:00,122.73,124.4,121.94,124.03,47155.0,112.6727,114.2058,111.9474,113.8662,47155.0
2022-05-02 10:30:00,123.94,124.35,122.53,122.53,36187.0,113.7835,114.1599,112.4891,112.4891,36187.0
2022-05-02 11:00:00,122.53,122.54,121.16,121.18,43678.0,112.4891,112.4983,111.2313,111.2497,43678.0
2022-05-02 11:30:00,121.16,121.41,120.89,121.06,16701.0,111.2313,111.4609,110.9835,111.1395,16701.0
2022-05-02 12:00:00,121.04,121.17,120.43,120.57,24081.0,111.1212,111.2405,110.5612,110.6897,24081.0
2022-05-02 12:30:00,120.58,120.72,119.67,119.72,26058.0,110.6989,110.8274,109.8634,109.9093,26058.0
2022-05-02 13:00:00,119.75,120.08,119.47,119.84,28285.0,109.9369,110.2398,109.6798,110.0195,28285.0
2022-05-02 13:30:00,119.83,119.99,119.45,119.51,34942.0,110.0103,110.1572,109.6615,109.7166,34942.0
2022-05-02 14:00:00,119.51,119.6,118.94,119.17,39892.0,109.7166,109.7992,109.1933,109.4044,39892.0
2022-05-02 14:30:00,119.13,119.26,118.7,118.91,35520.0,109.3677,109.487,108.9729,109.1657,35520.0
2022-05-02 15:00:00,118.98,120.55,118.98,120.35,37058.0,109.23,110.6713,109.23,110.4877,37058.0
2022-05-02 15:30:00,120.38,121.13,120.38,120.75,135582.0,110.5153,111.2038,110.5153,110.8549,135582.0
2022-05-03 09:30:00,121.58,123.68,121.58,122.47,63560.0,111.6169,113.5448,111.6169,112.434,63560.0
2022-05-03 10:00:00,122.51,122.65,121.47,122.46,25528.0,112.4707,112.5992,111.5159,112.4248,25528.0
2022-05-03 10:30:00,122.47,122.71,122.33,122.55,21680.0,112.434,112.6543,112.3055,112.5074,21680.0
2022-05-03 11:00:00,122.46,122.95,122.34,122.8,15545.0,112.4248,112.8747,112.3146,112.7369,15545.0
2022-05-03 11:30:00,122.83,123.54,122.83,122.93,21409.0,112.7645,113.4163,112.7645,112.8563,21409.0
2022-05-03 12:00:00,122.98,123.48,122.68,123.19,20597.0,112.9022,113.3612,112.6268,113.095,20597.0
2022-05-03 12:30:00,123.08,123.08,122.67,122.93,12096.0,112.994,112.994,112.6176,112.8563,12096.0
2022-05-03 13:00:00,122.93,123.32,122.6,122.67,18576.0,112.8563,113.2143,112.5533,112.6176,18576.0
2022-05-03 13:30:00,122.76,122.9,122.47,122.67,23592.0,112.7002,112.8288,112.434,112.6176,23592.0
2022-05-03 14:00:00,122.66,122.66,121.72,121.76,26008.0,112.6084,112.6084,111.7454,111.7822,26008.0
2022-05-03 14:30:00,121.79,122.59,121.73,122.59,26447.0,111.8097,112.5442,111.7546,112.5442,26447.0
2022-05-03 15:00:00,122.59,122.81,122.33,122.57,24933.0,112.5442,112.7461,112.3055,112.5258,24933.0
2022-05-03 15:30:00,122.58,122.72,122.14,122.18,113872.0,112.535,112.6635,112.131,112.1678,113872.0
2022-05-04 09:30:00,122.17,122.82,121.83,122.7,17431.0,112.1586,112.7553,111.8464,112.6451,17431.0
2022-05-04 10:00:00,122.76,122.81,122.36,122.62,7814.0,112.7002,112.7461,112.333,112.5717,7814.0
2022-05-04 10:30:00,122.51,122.9,122.3,122.88,4388.0,112.4707,112.8288,112.2779,112.8104,4388.0
2022-05-04 11:00:00,122.86,123.05,122.51,122.59,9602.0,112.792,112.9665,112.4707,112.5442,9602.0
2022-05-04 11:30:00,122.54,122.94,122.39,122.83,12411.0,112.4983,112.8655,112.3605,112.7645,12411.0
2022-05-04 12:00:00,122.87,123.29,122.79,123.2,5663.0,112.8012,113.1868,112.7278,113.1042,5663.0
2022-05-04 12:30:00,123.18,123.84,123.13,123.81,12832.0,113.0858,113.6917,113.0399,113.6642,12832.0
2022-05-04 13:00:00,123.73,123.84,123.2,123.21,22330.0,113.5907,113.6917,113.1042,113.1133,22330.0
2022-05-04 13:30:00,123.2,123.56,123.06,123.17,10192.0,113.1042,113.4347,112.9756,113.0766,10192.0
2022-05-04 14:00:00,123.43,124.14,123.07,123.98,16363.0,113.3153,113.9671,112.9848,113.8202,16363.0
2022-05-04 14:30:00,124.08,125.51,123.04,125.1,35970.0,113.9121,115.2249,112.9573,114.8485,35970.0
2022-05-04 15:00:00,125.19,126.12,124.92,126.12,38587.0,114.9311,115.7849,114.6832,115.7849,38587.0
2022-05-04 15:30:00,126.17,127.4,126.13,127.34,197535.0,115.8308,116.96,115.7941,116.9049,197535.0
2022-05-05 09:30:00,126.0,127.01,125.74,126.4,22599.0,115.6747,116.602,115.436,116.0419,22599.0
2022-05-05 10:00:00,126.31,126.64,125.69,126.12,30184.0,115.9593,116.2623,115.3901,115.7849,30184.0
2022-05-05 10:30:00,126.2,126.44,125.19,125.75,27969.0,115.8583,116.0787,114.9311,115.4452,27969.0
2022-05-05 11:00:00,125.67,125.93,124.29,124.61,15581.0,115.3718,115.6105,114.1048,114.3986,15581.0
2022-05-05 11:30:00,124.61,125.14,124.24,124.46,35013.0,114.3986,114.8852,114.0589,114.2609,35013.0
2022-05-05 12:00:00,124.45,125.31,124.06,125.13,12959.0,114.2517,115.0413,113.8937,114.876,12959.0
2022-05-05 12:30:00,125.06,125.38,124.7,125.28,14262.0,114.8117,115.1055,114.4812,115.0137,14262.0
2022-05-05 13:00:00,125.45,126.3,125.45,125.84,14497.0,115.1698,115.9501,115.1698,115.5278,14497.0
2022-05-05 13:30:00,125.84,126.51,125.62,125.84,15033.0,115.5278,116.1429,115.3259,115.5278,15033.0
2022-05-05 14:00:00,125.78,126.38,125.53,125.53,16847.0,115.4727,116.0236,115.2432,115.2432,16847.0
2022-05-05 14:30:00,125.71,126.15,125.32,125.92,33158.0,115.4085,115.8124,115.0504,115.6013,33158.0
2022-05-05 15:00:00,125.93,125.93,124.95,125.06,28846.0,115.6105,115.6105,114.7108,114.8117,28846.0
2022-05-05 15:30:00,125.02,126.05,124.83,125.84,70314.0,114.775,115.7206,114.6006,115.5278,70314.0
2022-05-06 09:30:00,125.51,125.6,124.48,124.9,24849.0,115.2249,115.3075,114.2793,114.6649,24849.0
2022-05-06 10:00:00,124.82,125.11,124.23,124.95,28805.0,114.5914,114.8576,114.0498,114.7108,28805.0
2022-05-06 10:30:00,125.04,125.8,124.74,125.57,19358.0,114.7934,115.4911,114.518,115.28,19358.0
2022-05-06 11:00:00,125.43,126.07,125.09,125.77,21618.0,115.1514,115.739,114.8393,115.4636,21618.0
2022-05-06 11:30:00,125.97,126.0,124.89,125.34,21981.0,115.6472,115.6747,114.6557,115.0688,21981.0
2022-05-06 12:00:00,125.38,125.8,125.3,125.76,11698.0,115.1055,115.4911,115.0321,115.4544,11698.0
2022-05-06 12:30:00,125.77,126.71,125.63,126.56,12505.0,115.4636,116.3265,115.335,116.1888,12505.0
2022-05-06 13:00:00,126.55,126.55,125.81,126.12,11053.0,116.1796,116.1796,115.5003,115.7849,11053.0
2022-05-06 13:30:00,126.27,126.34,125.65,125.71,14199.0,115.9226,115.9869,115.3534,115.4085,14199.0
2022-05-06 14:00:00,125.65,125.83,124.97,125.01,9548.0,115.3534,115.5186,114.7291,114.7658,9548.0
2022-05-06 14:30:00,124.98,125.86,124.98,125.57,9732.0,114.7383,115.5462,114.7383,115.28,9732.0
2022-05-06 15:00:00,125.48,125.69,125.09,125.45,10968.0,115.1973,115.3901,114.8393,115.1698,10968.0
2022-05-06 15:30:00,125.44,126.98,125.44,126.4,69292.0,115.1606,116.5744,115.1606,116.0419,69292.0
2022-05-09 09:30:00,125.16,126.12,124.55,125.27,32604.0,114.9036,115.7849,114.3435,115.0045,32604.0
2022-05-09 10:00:00,125.23,125.61,124.86,125.21,34920.0,114.9678,115.3167,114.6281,114.9495,34920.0
2022-05-09 10:30:00,125.25,125.75,124.72,124.75,26205.0,114.9862,115.4452,114.4996,114.5272,26205.0
2022-05-09 11:00:00,124.66,125.47,124.66,124.83,26324.0,114.4445,115.1881,114.4445,114.6006,26324.0
2022-05-09 11:30:00,124.77,125.2,124.62,124.96,21988.0,114.5455,114.9403,114.4078,114.7199,21988.0
2022-05-09 12:00:00,124.94,125.34,124.62,125.08,15606.0,114.7016,115.0688,114.4078,114.8301,15606.0
2022-05-09 12:30:00,125.07,125.2,124.43,124.43,17864.0,114.8209,114.9403,114.2334,114.2334,17864.0
2022-05-09 13:00:00,124.5,124.77,124.1,124.77,14242.0,114.2976,114.5455,113.9304,114.5455,14242.0
2022-05-09 13:30:00,124.88,125.1,124.37,124.78,21268.0,114.6465,114.8485,114.1783,114.5547,21268.0
2022-05-09 14:00:00,124.92,125.13,124.81,125.07,13206.0,114.6832,114.876,114.5822,114.8209,13206.0
2022-05-09 14:30:00,125.0,125.43,124.75,125.39,15385.0,114.7567,115.1514,114.5272,115.1147,15385.0
2022-05-09 15:00:00,125.34,125.8,125.03,125.1,23024.0,115.0688,115.4911,114.7842,114.8485,23024.0
2022-05-09 15:30:00,125.1,125.33,124.66,125.02,127141.0,114.8485,115.0596,114.4445,114.775,127141.0
2022-05-10 09:30:00,126.29,127.21,126.08,126.59,34095.0,115.941,116.7856,115.7482,116.2164,34095.0
2022-05-10 10:00:00,126.59,126.72,125.55,125.62,95418.0,116.2164,116.3357,115.2616,115.3259,95418.0
2022-05-10 10:30:00,125.63,126.08,125.16,126.03,48100.0,115.335,115.7482,114.9036,115.7023,48100.0
2022-05-10 11:00:00,125.95,126.07,124.93,125.44,30056.0,115.6288,115.739,114.6924,115.1606,30056.0
2022-05-10 11:30:00,125.43,125.85,125.13,125.25,25571.0,115.1514,115.537,114.876,114.9862,25571.0
2022-05-10 12:00:00,125.26,125.46,124.37,124.41,18738.0,114.9954,115.179,114.1783,114.215,18738.0
2022-05-10 12:30:00,124.51,124.68,123.91,124.35,25663.0,114.3068,114.4629,113.756,114.1599,25663.0
2022-05-10 13:00:00,124.36,125.06,124.34,124.92,25245.0,114.1691,114.8117,114.1507,114.6832,25245.0
2022-05-10 13:30:00,125.0,126.11,124.92,126.1,39752.0,114.7567,115.7757,114.6832,115.7665,39752.0
2022-05-10 14:00:00,126.09,126.2,125.22,125.34,15801.0,115.7573,115.8583,114.9586,115.0688,15801.0
2022-05-10 14:30:00,125.44,125.61,125.04,125.35,26591.0,115.1606,115.3167,114.7934,115.078,26591.0
2022-05-10 15:00:00,125.41,125.69,124.49,124.54,21114.0,115.1331,115.3901,114.2885,114.3344,21114.0
2022-05-10 15:30:00,124.53,125.41,124.49,125.0,91632.0,114.3252,115.1331,114.2885,114.7567,91632.0
2022-05-11 09:30:00,125.24,126.24,124.67,125.9,8982.0,114.977,115.895,114.4537,115.5829,8982.0
2022-05-11 10:00:00,126.1,126.79,125.81,126.6,29234.0,115.7665,116.4,115.5003,116.2255,29234.0
2022-05-11 10:30:00,126.6,126.65,125.89,126.12,32121.0,116.2255,116.2715,115.5737,115.7849,32121.0
2022-05-11 11:00:00,126.1,126.31,125.67,126.25,15217.0,115.7665,115.9593,115.3718,115.9042,15217.0
2022-05-11 11:30:00,126.15,126.66,126.12,126.42,5386.0,115.8124,116.2806,115.7849,116.0603,5386.0
2022-05-11 12:00:00,126.25,126.34,125.77,125.77,13590.0,115.9042,115.9869,115.4636,115.4636,13590.0
2022-05-11 12:30:00,125.7,126.22,125.62,125.88,27610.0,115.3993,115.8767,115.3259,115.5646,27610.0
2022-05-11 13:00:00,125.96,126.01,125.66,125.82,16070.0,115.638,115.6839,115.3626,115.5095,16070.0
2022-05-11 13:30:00,125.83,125.88,125.34,125.37,20483.0,115.5186,115.5646,115.0688,115.0963,20483.0
2022-05-11 14:00:00,125.42,126.26,125.37,125.9,20251.0,115.1422,115.9134,115.0963,115.5829,20251.0
2022-05-11 14:30:00,125.94,126.22,125.81,125.9,12702.0,115.6196,115.8767,115.5003,115.5829,12702.0
2022-05-11 15:00:00,125.88,126.26,125.82,126.22,17300.0,115.5646,115.9134,115.5095,115.8767,17300.0
2022-05-11 15:30:00,126.1,126.21,125.02,125.14,104589.0,115.7665,115.8675,114.775,114.8852,104589.0
2022-05-12 09:30:00,124.99,125.35,124.4,124.92,21505.0,114.7475,115.078,114.2058,114.6832,21505.0
2022-05-12 10:00:00,124.75,125.27,124.34,124.98,17195.0,114.5272,115.0045,114.1507,114.7383,17195.0
2022-05-12 10:30:00,124.82,125.06,124.41,124.73,20516.0,114.5914,114.8117,114.215,114.5088,20516.0
2022-05-12 11:00:00,124.69,125.2,124.25,124.54,15189.0,114.4721,114.9403,114.0681,114.3344,15189.0
2022-05-12 11:30:00,124.58,124.79,124.08,124.14,37273.0,114.3711,114.5639,113.9121,113.9671,37273.0
2022-05-12 12:00:00,124.14,124.26,123.53,124.26,28033.0,113.9671,114.0773,113.4071,114.0773,28033.0
2022-05-12 12:30:00,124.3,124.51,123.95,124.15,14004.0,114.114,114.3068,113.7927,113.9763,14004.0
2022-05-12 13:00:00,124.07,124.21,123.44,123.76,55924.0,113.9029,114.0314,113.3245,113.6183,55924.0
2022-05-12 13:30:00,123.71,123.75,122.99,123.63,22408.0,113.5724,113.6091,112.9114,113.4989,22408.0
2022-05-12 14:00:00,123.67,123.86,123.06,123.15,21194.0,113.5357,113.7101,112.9756,113.0583,21194.0
2022-05-12 14:30:00,123.1,123.34,122.93,123.14,28209.0,113.0124,113.2327,112.8563,113.0491,28209.0
2022-05-12 15:00:00,123.15,124.02,122.74,123.51,40910.0,113.0583,113.857,112.6819,113.3888,40910.0
2022-05-12 15:30:00,123.57,124.92,123.53,124.88,92898.0,113.4438,114.6832,113.4071,114.6465,92898.0
2022-05-13 09:30:00,125.09,125.68,124.65,124.9,18066.0,114.8393,115.3809,114.4353,114.6649,18066.0
2022-05-13 10:00:00,125.16,125.8,124.95,125.44,12505.0,114.9036,115.4911,114.7108,115.1606,12505.0
2022-05-13 10:30:00,125.51,125.76,124.99,125.7,9613.0,115.2249,115.4544,114.7475,115.3993,9613.0
2022-05-13 11:00:00,125.76,125.83,125.56,125.71,6849.0,115.4544,115.5186,115.2708,115.4085,6849.0
2022-05-13 11:30:00,125.75,125.97,125.56,125.97,14510.0,115.4452,115.6472,115.2708,115.6472,14510.0
2022-05-13 12:00:00,125.95,126.42,125.91,126.32,9671.0,115.6288,116.0603,115.5921,115.9685,9671.0
2022-05-13 12:30:00,126.45,126.5,125.79,126.21,8767.0,116.0878,116.1337,115.4819,115.8675,8767.0
2022-05-13 13:00:00,126.28,126.49,126.11,126.19,15206.0,115.9318,116.1246,115.7757,115.8491,15206.0
2022-05-13 13:30:00,126.03,126.13,125.64,125.79,15181.0,115.7023,115.7941,115.3442,115.4819,15181.0
2022-05-13 14:00:00,125.76,125.76,125.13,125.52,22157.0,115.4544,115.4544,114.876,115.2341,22157.0
2022-05-13 14:30:00,125.51,126.01,125.44,125.94,9198.0,115.2249,115.6839,115.1606,115.6196,9198.0
2022-05-13 15:00:00,126.0,126.31,126.0,126.31,11399.0,115.6747,115.9593,115.6747,115.9593,11399.0
2022-05-13 15:30:00,126.31,126.45,125.82,126.26,59624.0,115.9593,116.0878,115.5095,115.9134,59624.0
2022-05-16 09:30:00,125.91,127.01,125.31,125.31,16479.0,115.5921,116.602,115.0413,115.0413,16479.0
2022-05-16 10:00:00,125.46,126.1,125.02,125.93,12903.0,115.179,115.7665,114.775,115.6105,12903.0
2022-05-16 10:30:00,126.07,126.08,125.46,125.6,6062.0,115.739,115.7482,115.179,115.3075,6062.0
2022-05-16 11:00:00,125.44,125.69,125.29,125.56,5479.0,115.1606,115.3901,115.0229,115.2708,5479.0
2022-05-16 11:30:00,125.51,126.12,125.24,125.97,7497.0,115.2249,115.7849,114.977,115.6472,7497.0
2022-05-16 12:00:00,125.98,126.12,125.64,125.75,12393.0,115.6564,115.7849,115.3442,115.4452,12393.0
2022-05-16 12:30:00,125.76,125.81,125.42,125.59,7256.0,115.4544,115.5003,115.1422,115.2983,7256.0
2022-05-16 13:00:00,125.71,126.39,125.63,126.39,5305.0,115.4085,116.0328,115.335,116.0328,5305.0
2022-05-16 13:30:00,126.34,126.44,126.07,126.17,13262.0,115.9869,116.0787,115.739,115.8308,13262.0
2022-05-16 14:00:00,126.16,126.49,126.04,126.49,9742.0,115.8216,116.1246,115.7114,116.1246,9742.0
2022-05-16 14:30:00,126.53,126.62,126.29,126.54,10173.0,116.1613,116.2439,115.941,116.1705,10173.0
2022-05-16 15:00:00,126.56,126.76,126.06,126.06,9865.0,116.1888,116.3724,115.7298,115.7298,9865.0
2022-05-16 15:30:00,126.04,126.38,125.8,126.13,45658.0,115.7114,116.0236,115.4911,115.7941,45658.0
2022-05-17 09:30:00,127.26,127.9,126.1,127.36,19842.0,116.8315,117.419,115.7665,116.9233,19842.0
2022-05-17 10:00:00,127.29,127.6,126.78,126.82,5899.0,116.859,117.1436,116.3908,116.4275,5899.0
2022-05-17 10:30:00,126.88,127.23,126.77,127.23,5678.0,116.4826,116.8039,116.3816,116.8039,5678.0
2022-05-17 11:00:00,127.37,127.44,126.85,126.89,7889.0,116.9324,116.9967,116.4551,116.4918,7889.0
2022-05-17 11:30:00,126.92,127.13,126.48,126.92,10007.0,116.5193,116.7121,116.1154,116.5193,10007.0
2022-05-17 12:00:00,126.91,126.98,126.68,126.79,5247.0,116.5101,116.5744,116.299,116.4,5247.0
2022-05-17 12:30:00,126.7,127.56,126.7,127.23,7807.0,116.3174,117.1069,116.3174,116.8039,7807.0
2022-05-17 13:00:00,127.18,127.23,126.85,126.85,12997.0,116.758,116.8039,116.4551,116.4551,12997.0
2022-05-17 13:30:00,126.91,126.98,126.51,126.51,15333.0,116.5101,116.5744,116.1429,116.1429,15333.0
2022-05-17 14:00:00,126.62,126.73,125.87,126.39,8900.0,116.2439,116.3449,115.5554,116.0328,8900.0
2022-05-17 14:30:00,126.43,126.95,125.91,126.6,20480.0,116.0695,116.5469,115.5921,116.2255,20480.0
2022-05-17 15:00:00,126.65,126.79,126.45,126.75,14695.0,116.2715,116.4,116.0878,116.3633,14695.0
2022-05-17 15:30:00,126.73,126.98,126.41,126.97,67911.0,116.3449,116.5744,116.0511,116.5652,67911.0
2022-05-18 09:30:00,126.48,126.53,125.06,125.34,14151.0,116.1154,116.1613,114.8117,115.0688,14151.0
2022-05-18 10:00:00,125.35,125.57,124.92,125.04,12952.0,115.078,115.28,114.6832,114.7934,12952.0
2022-05-18 10:30:00,124.96,125.53,124.94,125.2,11073.0,114.7199,115.2432,114.7016,114.9403,11073.0
2022-05-18 11:00:00,125.1,125.21,124.59,124.59,7401.0,114.8485,114.9495,114.3803,114.3803,7401.0
2022-05-18 11:30:00,124.69,125.13,124.64,124.9,5335.0,114.4721,114.876,114.4262,114.6649,5335.0
2022-05-18 12:00:00,124.74,125.4,124.7,125.3,5085.0,114.518,115.1239,114.4812,115.0321,5085.0
2022-05-18 12:30:00,125.25,125.92,125.05,125.69,19226.0,114.9862,115.6013,114.8026,115.3901,19226.0
2022-05-18 13:00:00,125.67,125.68,125.23,125.54,11705.0,115.3718,115.3809,114.9678,115.2524,11705.0
2022-05-18 13:30:00,125.52,125.92,125.29,125.55,7739.0,115.2341,115.6013,115.0229,115.2616,7739.0
2022-05-18 14:00:00,125.43,125.74,125.24,125.71,7418.0,115.1514,115.436,114.977,115.4085,7418.0
2022-05-18 14:30:00,125.76,125.84,125.2,125.2,7097.0,115.4544,115.5278,114.9403,114.9403,7097.0
2022-05-18 15:00:00,125.32,125.32,124.52,124.52,5344.0,115.0504,115.0504,114.316,114.316,5344.0
2022-05-18 15:30:00,124.53,125.04,124.34,124.82,45723.0,114.3252,114.7934,114.1507,114.5914,45723.0
2022-05-19 09:30:00,122.99,124.29,122.19,122.59,27258.0,112.9114,114.1048,112.1769,112.5442,27258.0
2022-05-19 10:00:00,122.58,123.34,122.44,122.52,39637.0,112.535,113.2327,112.4064,112.4799,39637.0
2022-05-19 10:30:00,122.36,122.41,120.37,120.42,38311.0,112.333,112.3789,110.5061,110.552,38311.0
2022-05-19 11:00:00,120.47,120.98,119.98,120.71,31010.0,110.5979,111.0661,110.148,110.8182,31010.0
2022-05-19 11:30:00,120.99,122.66,120.99,122.23,17952.0,111.0753,112.6084,111.0753,112.2137,17952.0
2022-05-19 12:00:00,122.33,122.93,121.68,121.87,30149.0,112.3055,112.8563,111.7087,111.8832,30149.0
2022-05-19 12:30:00,121.87,122.15,121.4,121.99,9316.0,111.8832,112.1402,111.4517,111.9933,9316.0
2022-05-19 13:00:00,122.08,122.3,121.69,121.7,11429.0,112.0759,112.2779,111.7179,111.7271,11429.0
2022-05-19 13:30:00,121.65,122.16,121.18,122.03,20759.0,111.6812,112.1494,111.2497,112.03,20759.0
2022-05-19 14:00:00,121.94,121.94,121.49,121.8,12036.0,111.9474,111.9474,111.5343,111.8189,12036.0
2022-05-19 14:30:00,121.75,122.63,121.57,122.58,22445.0,111.773,112.5809,111.6077,112.535,22445.0
2022-05-19 15:00:00,122.78,123.29,122.33,122.4,14694.0,112.7186,113.1868,112.3055,112.3697,14694.0
2022-05-19 15:30:00,122.34,122.81,122.11,122.68,71695.0,112.3146,112.7461,112.1035,112.6268,71695.0
2022-05-20 09:30:00,123.23,124.08,122.55,122.57,24512.0,113.1317,113.9121,112.5074,112.5258,24512.0
2022-05-20 10:00:00,122.64,123.02,122.39,122.44,12162.0,112.5901,112.9389,112.3605,112.4064,12162.0
2022-05-20 10:30:00,122.39,122.8,122.36,122.36,18791.0,112.3605,112.7369,112.333,112.333,18791.0
2022-05-20 11:00:00,122.39,122.4,121.3,121.78,21257.0,112.3605,112.3697,111.3599,111.8005,21257.0
2022-05-20 11:30:00,121.78,122.0,121.25,121.58,32219.0,111.8005,112.0025,111.314,111.6169,32219.0
2022-05-20 12:00:00,121.57,121.57,120.91,121.09,38819.0,111.6077,111.6077,111.0018,111.1671,38819.0
2022-05-20 12:30:00,121.1,121.25,120.63,121.04,58978.0,111.1763,111.314,110.7448,111.1212,58978.0
2022-05-20 13:00:00,121.0,121.1,120.33,120.42,16964.0,111.0845,111.1763,110.4694,110.552,16964.0
2022-05-20 13:30:00,120.48,121.12,120.48,120.68,11599.0,110.6071,111.1946,110.6071,110.7907,11599.0
2022-05-20 14:00:00,120.74,120.79,120.35,120.49,13617.0,110.8458,110.8917,110.4877,110.6162,13617.0
2022-05-20 14:30:00,120.56,120.88,120.26,120.45,17937.0,110.6805,110.9743,110.4051,110.5795,17937.0
2022-05-20 15:00:00,120.51,120.93,120.43,120.93,27546.0,110.6346,111.0202,110.5612,111.0202,27546.0
2022-05-20 15:30:00,120.91,122.16,120.79,121.98,124201.0,111.0018,112.1494,110.8917,111.9841,124201.0
2022-05-23 09:30:00,123.57,123.99,122.74,123.09,21414.0,113.4438,113.8294,112.6819,113.0032,21414.0
2022-05-23 10:00:00,122.93,123.99,122.77,123.97,16724.0,112.8563,113.8294,112.7094,113.8111,16724.0
2022-05-23 10:30:00,124.15,124.2,123.48,124.2,13239.0,113.9763,114.0222,113.3612,114.0222,13239.0
2022-05-23 11:00:00,124.09,124.98,124.08,124.82,15150.0,113.9212,114.7383,113.9121,114.5914,15150.0
2022-05-23 11:30:00,124.81,125.07,124.75,124.91,7144.0,114.5822,114.8209,114.5272,114.674,7144.0
2022-05-23 12:00:00,124.89,124.94,124.31,124.39,7726.0,114.6557,114.7016,114.1232,114.1967,7726.0
2022-05-23 12:30:00,124.34,124.7,124.34,124.62,7611.0,114.1507,114.4812,114.1507,114.4078,7611.0
2022-05-23 13:00:00,124.65,124.88,124.32,124.64,11813.0,114.4353,114.6465,114.1324,114.4262,11813.0
2022-05-23 13:30:00,124.71,125.51,124.6,125.51,15713.0,114.4904,115.2249,114.3894,115.2249,15713.0
2022-05-23 14:00:00,125.47,125.57,125.23,125.44,9320.0,115.1881,115.28,114.9678,115.1606,9320.0
2022-05-23 14:30:00,125.44,125.89,125.3,125.44,19787.0,115.1606,115.5737,115.0321,115.1606,19787.0
2022-05-23 15:00:00,125.48,125.89,125.45,125.69,43574.0,115.1973,115.5737,115.1698,115.3901,43574.0
2022-05-23 15:30:00,125.72,125.93,125.07,125.31,57527.0,115.4177,115.6105,114.8209,115.0413,57527.0
2022-05-24 09:30:00,124.99,125.58,124.13,124.58,23870.0,114.7475,115.2891,113.958,114.3711,23870.0
2022-05-24 10:00:00,124.41,124.76,123.35,123.67,23225.0,114.215,114.5363,113.2419,113.5357,23225.0
2022-05-24 10:30:00,123.64,123.75,123.05,123.5,28362.0,113.5081,113.6091,112.9665,113.3796,28362.0
2022-05-24 11:00:00,123.57,123.66,122.81,123.02,9868.0,113.4438,113.5265,112.7461,112.9389,9868.0
2022-05-24 11:30:00,123.07,123.75,123.03,123.55,11537.0,112.9848,113.6091,112.9481,113.4255,11537.0
2022-05-24 12:00:00,123.47,124.07,123.39,123.65,6911.0,113.352,113.9029,113.2786,113.5173,6911.0
2022-05-24 12:30:00,123.7,123.73,123.06,123.37,11773.0,113.5632,113.5907,112.9756,113.2602,11773.0
2022-05-24 13:00:00,123.33,123.42,123.07,123.36,8752.0,113.2235,113.3061,112.9848,113.2511,8752.0
2022-05-24 13:30:00,123.35,123.74,123.27,123.52,29720.0,113.2419,113.5999,113.1684,113.3979,29720.0
2022-05-24 14:00:00,123.53,124.12,123.42,123.9,23836.0,113.4071,113.9488,113.3061,113.7468,23836.0
2022-05-24 14:30:00,123.79,124.2,123.34,123.63,10253.0,113.6458,114.0222,113.2327,113.4989,10253.0
2022-05-24 15:00:00,123.69,124.65,123.63,124.65,16783.0,113.554,114.4353,113.4989,114.4353,16783.0
2022-05-24 15:30:00,124.67,125.68,124.46,125.14,150656.0,114.4537,115.3809,114.2609,114.8852,150656.0
2022-05-25 09:30:00,124.6,125.41,123.99,125.29,19006.0,114.3894,115.1331,113.8294,115.0229,19006.0
2022-05-25 10:00:00,125.09,125.87,125.01,125.56,9432.0,114.8393,115.5554,114.7658,115.2708,9432.0
2022-05-25 10:30:00,125.61,125.9,125.35,125.55,12645.0,115.3167,115.5829,115.078,115.2616,12645.0
2022-05-25 11:00:00,125.47,125.5,125.18,125.36,8794.0,115.1881,115.2157,114.9219,115.0872,8794.0
2022-05-25 11:30:00,125.33,125.39,124.96,125.07,10062.0,115.0596,115.1147,114.7199,114.8209,10062.0
2022-05-25 12:00:00,125.26,125.26,124.04,124.06,14574.0,114.9954,114.9954,113.8753,113.8937,14574.0
2022-05-25 12:30:00,124.09,124.13,123.73,123.79,19286.0,113.9212,113.958,113.5907,113.6458,19286.0
2022-05-25 13:00:00,123.77,124.01,123.66,123.73,20833.0,113.6275,113.8478,113.5265,113.5907,20833.0
2022-05-25 13:30:00,123.75,124.01,123.65,123.69,11890.0,113.6091,113.8478,113.5173,113.554,11890.0
2022-05-25 14:00:00,123.74,124.1,123.38,123.79,27989.0,113.5999,113.9304,113.2694,113.6458,27989.0
2022-05-25 14:30:00,123.87,124.25,123.87,124.2,16491.0,113.7193,114.0681,113.7193,114.0222,16491.0
2022-05-25 15:00:00,124.2,124.68,124.19,124.4,27128.0,114.0222,114.4629,114.013,114.2058,27128.0
2022-05-25 15:30:00,124.44,124.74,124.05,124.44,62739.0,114.2426,114.518,113.8845,114.2426,62739.0
2022-05-26 09:30:00,124.97,125.92,124.95,125.91,16565.0,114.7291,115.6013,114.7108,115.5921,16565.0
2022-05-26 10:00:00,125.92,126.33,125.88,126.0,15632.0,115.6013,115.9777,115.5646,115.6747,15632.0
2022-05-26 10:30:00,126.1,126.54,125.91,126.03,9201.0,115.7665,116.1705,115.5921,115.7023,9201.0
2022-05-26 11:00:00,125.92,126.03,125.68,125.97,8327.0,115.6013,115.7023,115.3809,115.6472,8327.0
2022-05-26 11:30:00,125.98,126.21,125.9,126.14,6017.0,115.6564,115.8675,115.5829,115.8032,6017.0
2022-05-26 12:00:00,126.14,126.34,126.11,126.3,6720.0,115.8032,115.9869,115.7757,115.9501,6720.0
2022-05-26 12:30:00,126.5,126.95,126.4,126.95,5954.0,116.1337,116.5469,116.0419,116.5469,5954.0
2022-05-26 13:00:00,126.9,127.12,126.74,126.74,7111.0,116.501,116.7029,116.3541,116.3541,7111.0
2022-05-26 13:30:00,126.82,127.12,126.71,126.87,6025.0,116.4275,116.7029,116.3265,116.4734,6025.0
2022-05-26 14:00:00,126.85,127.09,126.85,126.96,7028.0,116.4551,116.6754,116.4551,116.556,7028.0
2022-05-26 14:30:00,126.94,127.09,126.76,126.95,5935.0,116.5377,116.6754,116.3724,116.5469,5935.0
2022-05-26 15:00:00,126.92,127.17,126.9,127.03,9225.0,116.5193,116.7488,116.501,116.6203,9225.0
2022-05-26 15:30:00,127.04,127.69,126.82,127.07,46202.0,116.6295,117.2262,116.4275,116.657,46202.0
2022-05-27 09:30:00,127.44,128.41,127.2,127.95,12728.0,116.9967,117.8872,116.7764,117.4649,12728.0
2022-05-27 10:00:00,127.85,128.06,127.62,127.77,3568.0,117.3731,117.5659,117.162,117.2997,3568.0
2022-05-27 10:30:00,127.91,127.92,127.35,127.43,8814.0,117.4282,117.4374,116.9141,116.9875,8814.0
2022-05-27 11:00:00,127.49,127.74,127.39,127.56,5696.0,117.0426,117.2721,116.9508,117.1069,5696.0
2022-05-27 11:30:00,127.5,127.71,127.22,127.6,5189.0,117.0518,117.2446,116.7947,117.1436,5189.0
2022-05-27 12:00:00,127.57,127.7,127.39,127.55,10601.0,117.1161,117.2354,116.9508,117.0977,10601.0
2022-05-27 12:30:00,127.56,127.58,127.38,127.42,4597.0,117.1069,117.1252,116.9416,116.9784,4597.0
2022-05-27 13:00:00,127.39,127.52,127.27,127.31,3176.0,116.9508,117.0702,116.8406,116.8774,3176.0
2022-05-27 13:30:00,127.38,127.38,127.09,127.11,3900.0,116.9416,116.9416,116.6754,116.6938,3900.0
2022-05-27 14:00:00,127.18,127.54,127.09,127.51,3919.0,116.758,117.0885,116.6754,117.061,3919.0
2022-05-27 14:30:00,127.54,127.56,127.4,127.53,3955.0,117.0885,117.1069,116.96,117.0793,3955.0
2022-05-27 15:00:00,127.58,128.18,127.54,128.18,10823.0,117.1252,117.6761,117.0885,117.6761,10823.0
2022-05-27 15:30:00,128.19,128.44,128.05,128.42,31133.0,117.6853,117.9148,117.5567,117.8964,31133.0
2022-05-31 09:30:00,127.42,127.43,125.8,126.48,17704.0,116.9784,116.9875,115.4911,116.1154,17704.0
2022-05-31 10:00:00,126.27,127.69,126.27,127.15,7422.0,115.9226,117.2262,115.9226,116.7305,7422.0
2022-05-31 10:30:00,127.28,127.51,126.99,127.45,7798.0,116.8498,117.061,116.5836,117.0059,7798.0
2022-05-31 11:00:00,127.46,127.58,127.09,127.23,7515.0,117.0151,117.1252,116.6754,116.8039,7515.0
2022-05-31 11:30:00,127.23,127.96,127.17,127.94,19626.0,116.8039,117.4741,116.7488,117.4557,19626.0
2022-05-31 12:00:00,127.96,128.31,127.75,127.82,6700.0,117.4741,117.7954,117.2813,117.3456,6700.0
2022-05-31 12:30:00,128.02,128.43,128.01,128.23,8227.0,117.5292,117.9056,117.52,117.722,8227.0
2022-05-31 13:00:00,128.27,128.27,127.88,128.06,13352.0,117.7587,117.7587,117.4007,117.5659,13352.0
2022-05-31 13:30:00,128.08,128.82,128.06,128.71,15942.0,117.5843,118.2636,117.5659,118.1626,15942.0
2022-05-31 14:00:00,128.65,128.85,128.52,128.56,8345.0,118.1076,118.2912,117.9882,118.0249,8345.0
2022-05-31 14:30:00,128.58,128.64,128.15,128.31,9743.0,118.0433,118.0984,117.6485,117.7954,9743.0
2022-05-31 15:00:00,128.22,128.33,127.87,128.26,16852.0,117.7128,117.8138,117.3915,117.7495,16852.0
2022-05-31 15:30:00,128.27,128.53,127.63,127.87,61993.0,117.7587,117.9974,117.1711,117.3915,61993.0
2022-06-01 09:30:00,128.04,128.2,126.3,126.46,13849.0,117.5475,117.6944,115.9501,116.097,13849.0
2022-06-01 10:00:00,126.49,126.49,125.66,125.7,4666.0,116.1246,116.1246,115.3626,115.3993,4666.0
2022-06-01 10:30:00,125.56,125.56,124.96,125.07,3615.0,115.2708,115.2708,114.7199,114.8209,3615.0
2022-06-01 11:00:00,125.31,125.31,124.32,124.37,8485.0,115.0413,115.0413,114.1324,114.1783,8485.0
2022-06-01 11:30:00,124.41,124.56,124.13,124.42,4538.0,114.215,114.3527,113.958,114.2242,4538.0
2022-06-01 12:00:00,124.51,124.97,124.47,124.84,6755.0,114.3068,114.7291,114.2701,114.6098,6755.0
2022-06-01 12:30:00,124.81,124.93,124.56,124.83,4629.0,114.5822,114.6924,114.3527,114.6006,4629.0
2022-06-01 13:00:00,124.86,125.71,124.86,125.67,5250.0,114.6281,115.4085,114.6281,115.3718,5250.0
2022-06-01 13:30:00,125.68,126.09,125.66,125.97,7142.0,115.3809,115.7573,115.3626,115.6472,7142.0
2022-06-01 14:00:00,126.08,126.73,126.03,126.64,6850.0,115.7482,116.3449,115.7023,116.2623,6850.0
2022-06-01 14:30:00,126.7,126.81,126.5,126.51,4759.0,116.3174,116.4183,116.1337,116.1429,4759.0
2022-06-01 15:00:00,126.57,126.87,126.57,126.68,3591.0,116.198,116.4734,116.198,116.299,3591.0
2022-06-01 15:30:00,126.78,126.98,126.11,126.11,41797.0,116.3908,116.5744,115.7757,115.7757,41797.0
2022-06-02 09:30:00,126.16,126.16,124.31,124.52,9676.0,115.8216,115.8216,114.1232,114.316,9676.0
2022-06-02 10:00:00,124.72,125.43,124.46,124.81,9371.0,114.4996,115.1514,114.2609,114.5822,9371.0
2022-06-02 10:30:00,124.77,125.43,124.77,125.43,5082.0,114.5455,115.1514,114.5455,115.1514,5082.0
2022-06-02 11:00:00,125.46,126.0,125.41,125.85,7654.0,115.179,115.6747,115.1331,115.537,7654.0
2022-06-02 11:30:00,125.7,126.29,125.69,126.09,2045.0,115.3993,115.941,115.3901,115.7573,2045.0
2022-06-02 12:00:00,126.1,126.47,125.96,126.47,2706.0,115.7665,116.1062,115.638,116.1062,2706.0
2022-06-02 12:30:00,126.44,126.58,126.23,126.35,3373.0,116.0787,116.2072,115.8859,115.996,3373.0
2022-06-02 13:00:00,126.38,126.5,126.06,126.11,2911.0,116.0236,116.1337,115.7298,115.7757,2911.0
2022-06-02 13:30:00,126.23,126.48,126.13,126.46,6661.0,115.8859,116.1154,115.7941,116.097,6661.0
2022-06-02 14:00:00,126.37,126.4,126.08,126.16,2669.0,116.0144,116.0419,115.7482,115.8216,2669.0
2022-06-02 14:30:00,126.21,126.39,126.21,126.22,5032.0,115.8675,116.0328,115.8675,115.8767,5032.0
2022-06-02 15:00:00,126.32,126.57,126.22,126.46,4434.0,115.9685,116.198,115.8767,116.097,4434.0
2022-06-02 15:30:00,126.46,127.44,126.46,127.4,32490.0,116.097,116.9967,116.097,116.96,32490.0
2022-06-03 09:30:00,126.76,126.85,125.92,126.19,13452.0,116.3724,116.4551,115.6013,115.8491,13452.0
2022-06-03 10:00:00,126.43,126.86,126.26,126.62,7517.0,116.0695,116.4642,115.9134,116.2439,7517.0
2022-06-03 10:30:00,126.69,126.74,126.25,126.73,3811.0,116.3082,116.3541,115.9042,116.3449,3811.0
2022-06-03 11:00:00,126.72,126.72,126.08,126.46,13732.0,116.3357,116.3357,115.7482,116.097,13732.0
2022-06-03 11:30:00,126.38,126.61,126.21,126.41,8606.0,116.0236,116.2347,115.8675,116.0511,8606.0
2022-06-03 12:00:00,126.49,126.6,126.14,126.51,3416.0,116.1246,116.2255,115.8032,116.1429,3416.0
2022-06-03 12:30:00,126.44,126.78,126.35,126.78,4797.0,116.0787,116.3908,115.996,116.3908,4797.0
2022-06-03 13:00:00,126.73,127.11,126.5,126.65,4052.0,116.3449,116.6938,116.1337,116.2715,4052.0
2022-06-03 13:30:00,126.56,126.67,126.32,126.45,7755.0,116.1888,116.2898,115.9685,116.0878,7755.0
2022-06-03 14:00:00,126.42,126.73,126.4,126.73,5172.0,116.0603,116.3449,116.0419,116.3449,5172.0
2022-06-03 14:30:00,126.7,126.72,126.42,126.62,2460.0,116.3174,116.3357,116.0603,116.2439,2460.0
2022-06-03 15:00:00,126.67,126.73,126.34,126.51,3514.0,116.2898,116.3449,115.9869,116.1429,3514.0
2022-06-03 15:30:00,126.56,126.64,126.23,126.27,23355.0,116.1888,116.2623,115.8859,115.9226,23355.0
2022-06-06 09:30:00,127.27,127.89,126.28,127.89,10283.0,116.8406,117.4098,115.9318,117.4098,10283.0
2022-06-06 10:00:00,127.88,128.44,127.85,128.32,6439.0,117.4007,117.9148,117.3731,117.8046,6439.0
2022-06-06 10:30:00,128.21,128.52,127.89,128.48,6293.0,117.7036,117.9882,117.4098,117.9515,6293.0
2022-06-06 11:00:00,128.45,128.56,127.98,127.99,4997.0,117.9239,118.0249,117.4925,117.5016,4997.0
2022-06-06 11:30:00,128.03,128.45,128.01,128.21,8587.0,117.5384,117.9239,117.52,117.7036,8587.0
2022-06-06 12:00:00,128.12,128.26,127.59,127.6,5679.0,117.621,117.7495,117.1344,117.1436,5679.0
2022-06-06 12:30:00,127.55,127.82,127.54,127.82,3536.0,117.0977,117.3456,117.0885,117.3456,3536.0
2022-06-06 13:00:00,127.95,128.17,127.73,128.11,5092.0,117.4649,117.6669,117.2629,117.6118,5092.0
2022-06-06 13:30:00,128.09,128.58,128.08,128.54,5848.0,117.5934,118.0433,117.5843,118.0066,5848.0
2022-06-06 14:00:00,128.43,128.48,127.94,128.12,4516.0,117.9056,117.9515,117.4557,117.621,4516.0
2022-06-06 14:30:00,127.97,128.06,127.72,127.93,3369.0,117.4833,117.5659,117.2538,117.4466,3369.0
2022-06-06 15:00:00,127.86,127.93,127.64,127.68,4532.0,117.3823,117.4466,117.1803,117.217,4532.0
2022-06-06 15:30:00,127.75,128.16,127.69,128.15,42781.0,117.2813,117.6577,117.2262,117.6485,42781.0
2022-06-07 09:30:00,127.65,128.12,127.0,127.2,9949.0,117.1895,117.621,116.5928,116.7764,9949.0
2022-06-07 10:00:00,127.16,127.58,127.01,127.47,7853.0,116.7397,117.1252,116.602,117.0243,7853.0
2022-06-07 10:30:00,127.5,127.8,127.38,127.5,7194.0,117.0518,117.3272,116.9416,117.0518,7194.0
2022-06-07 11:00:00,127.48,127.75,127.46,127.46,7673.0,117.0334,117.2813,117.0151,117.0151,7673.0
2022-06-07 11:30:00,127.42,127.54,127.13,127.2,3072.0,116.9784,117.0885,116.7121,116.7764,3072.0
2022-06-07 12:00:00,127.15,127.45,127.01,127.44,3070.0,116.7305,117.0059,116.602,116.9967,3070.0
2022-06-07 12:30:00,127.53,127.76,127.46,127.6,4087.0,117.0793,117.2905,117.0151,117.1436,4087.0
2022-06-07 13:00:00,127.64,128.29,127.64,128.15,12826.0,117.1803,117.7771,117.1803,117.6485,12826.0
2022-06-07 13:30:00,128.07,128.25,127.96,127.99,5031.0,117.5751,117.7403,117.4741,117.5016,5031.0
2022-06-07 14:00:00,127.96,128.41,127.95,128.17,3325.0,117.4741,117.8872,117.4649,117.6669,3325.0
2022-06-07 14:30:00,128.37,128.39,127.98,128.12,6472.0,117.8505,117.8689,117.4925,117.621,6472.0
2022-06-07 15:00:00,128.19,128.35,128.05,128.19,7161.0,117.6853,117.8321,117.5567,117.6853,7161.0
2022-06-07 15:30:00,128.2,128.57,128.15,128.31,33274.0,117.6944,118.0341,117.6485,117.7954,33274.0
2022-06-08 09:30:00,127.56,127.73,126.96,127.54,8298.0,117.1069,117.2629,116.556,117.0885,8298.0
2022-06-08 10:00:00,127.37,127.59,126.68,127.13,4383.0,116.9324,117.1344,116.299,116.7121,4383.0
2022-06-08 10:30:00,127.16,127.4,127.1,127.31,4152.0,116.7397,116.96,116.6846,116.8774,4152.0
2022-06-08 11:00:00,127.32,127.69,127.32,127.67,1930.0,116.8865,117.2262,116.8865,117.2079,1930.0
2022-06-08 11:30:00,127.56,127.56,127.34,127.4,2370.0,117.1069,117.1069,116.9049,116.96,2370.0
2022-06-08 12:00:00,127.48,127.49,127.16,127.19,1884.0,117.0334,117.0426,116.7397,116.7672,1884.0
2022-06-08 12:30:00,127.16,127.17,126.65,127.04,14792.0,116.7397,116.7488,116.2715,116.6295,14792.0
2022-06-08 13:00:00,126.87,126.93,126.75,126.83,1989.0,116.4734,116.5285,116.3633,116.4367,1989.0
2022-06-08 13:30:00,126.76,126.83,126.4,126.7,4370.0,116.3724,116.4367,116.0419,116.3174,4370.0
2022-06-08 14:00:00,126.7,126.74,126.36,126.42,2945.0,116.3174,116.3541,116.0052,116.0603,2945.0
2022-06-08 14:30:00,126.47,126.68,126.24,126.51,3543.0,116.1062,116.299,115.895,116.1429,3543.0
2022-06-08 15:00:00,126.47,126.81,126.21,126.78,4211.0,116.1062,116.4183,115.8675,116.3908,4211.0
2022-06-08 15:30:00,126.77,126.97,126.45,126.48,17984.0,116.3816,116.5652,116.0878,116.1154,17984.0
2022-06-09 09:30:00,126.56,127.69,125.75,126.63,10201.0,116.1888,117.2262,115.4452,116.2531,10201.0
2022-06-09 10:00:00,126.31,126.31,125.6,125.88,2729.0,115.9593,115.9593,115.3075,115.5646,2729.0
2022-06-09 10:30:00,125.91,125.96,125.33,125.66,7363.0,115.5921,115.638,115.0596,115.3626,7363.0
2022-06-09 11:00:00,125.76,125.99,125.51,125.76,3532.0,115.4544,115.6655,115.2249,115.4544,3532.0
2022-06-09 11:30:00,125.63,125.83,125.53,125.72,1885.0,115.335,115.5186,115.2432,115.4177,1885.0
2022-06-09 12:00:00,125.66,125.82,125.6,125.82,3092.0,115.3626,115.5095,115.3075,115.5095,3092.0
2022-06-09 12:30:00,125.83,125.96,125.71,125.96,3679.0,115.5186,115.638,115.4085,115.638,3679.0
2022-06-09 13:00:00,126.22,126.23,125.69,125.69,2410.0,115.8767,115.8859,115.3901,115.3901,2410.0
2022-06-09 13:30:00,125.64,125.93,125.48,125.9,2941.0,115.3442,115.6105,115.1973,115.5829,2941.0
2022-06-09 14:00:00,125.87,125.94,125.56,125.66,3456.0,115.5554,115.6196,115.2708,115.3626,3456.0
2022-06-09 14:30:00,125.52,125.52,125.0,125.0,3100.0,115.2341,115.2341,114.7567,114.7567,3100.0
2022-06-09 15:00:00,124.92,124.92,124.42,124.48,4851.0,114.6832,114.6832,114.2242,114.2793,4851.0
2022-06-09 15:30:00,124.32,124.38,123.41,123.43,39796.0,114.1324,114.1875,113.297,113.3153,39796.0
2022-06-10 09:30:00,121.35,121.53,120.69,120.99,25215.0,111.4058,111.571,110.7999,111.0753,25215.0
2022-06-10 10:00:00,121.1,121.15,119.87,119.98,17086.0,111.1763,111.2222,110.047,110.148,17086.0
2022-06-10 10:30:00,119.95,120.6,119.94,120.19,11521.0,110.1205,110.7172,110.1113,110.3408,11521.0
2022-06-10 11:00:00,120.1,120.35,119.85,120.08,10928.0,110.2582,110.4877,110.0287,110.2398,10928.0
2022-06-10 11:30:00,120.12,120.24,119.85,120.14,8628.0,110.2766,110.3867,110.0287,110.2949,8628.0
2022-06-10 12:00:00,120.1,120.6,120.07,120.17,8438.0,110.2582,110.7172,110.2307,110.3225,8438.0
2022-06-10 12:30:00,120.25,120.25,119.92,120.11,4754.0,110.3959,110.3959,110.093,110.2674,4754.0
2022-06-10 13:00:00,120.07,120.61,119.82,120.61,10050.0,110.2307,110.7264,110.0011,110.7264,10050.0
2022-06-10 13:30:00,120.66,120.79,120.31,120.4,19136.0,110.7723,110.8917,110.451,110.5336,19136.0
2022-06-10 14:00:00,120.32,120.97,120.24,120.66,15381.0,110.4602,111.0569,110.3867,110.7723,15381.0
2022-06-10 14:30:00,120.71,121.15,120.47,121.04,5404.0,110.8182,111.2222,110.5979,111.1212,5404.0
2022-06-10 15:00:00,120.99,121.1,120.53,120.91,8860.0,111.0753,111.1763,110.653,111.0018,8860.0
2022-06-10 15:30:00,120.87,120.91,119.81,119.88,64080.0,110.9651,111.0018,109.992,110.0562,64080.0
2022-06-13 09:30:00,117.5,118.26,116.97,117.89,33743.0,107.8713,108.569,107.3847,108.2293,33743.0
2022-06-13 10:00:00,117.82,117.83,117.03,117.03,27010.0,108.165,108.1742,107.4398,107.4398,27010.0
2022-06-13 10:30:00,117.07,117.33,116.83,117.13,9956.0,107.4765,107.7152,107.2562,107.5316,9956.0
2022-06-13 11:00:00,117.06,118.03,116.78,117.82,7724.0,107.4673,108.3578,107.2103,108.165,7724.0
2022-06-13 11:30:00,117.67,118.42,117.53,118.13,6880.0,108.0273,108.7159,107.8988,108.4496,6880.0
2022-06-13 12:00:00,118.07,118.16,117.7,117.7,33247.0,108.3946,108.4772,108.0549,108.0549,33247.0
2022-06-13 12:30:00,117.72,118.19,117.21,117.21,11145.0,108.0732,108.5047,107.605,107.605,11145.0
2022-06-13 13:00:00,117.21,117.31,117.12,117.15,5118.0,107.605,107.6968,107.5224,107.5499,5118.0
2022-06-13 13:30:00,117.25,118.08,117.08,117.92,11625.0,107.6418,108.4037,107.4857,108.2568,11625.0
2022-06-13 14:00:00,117.8,117.86,117.26,117.5,9322.0,108.1467,108.2018,107.6509,107.8713,9322.0
2022-06-13 14:30:00,117.41,117.81,117.13,117.34,6348.0,107.7886,108.1559,107.5316,107.7244,6348.0
2022-06-13 15:00:00,117.28,117.35,116.61,116.61,13045.0,107.6693,107.7336,107.0542,107.0542,13045.0
2022-06-13 15:30:00,116.48,116.59,115.6,116.33,95414.0,106.9348,107.0358,106.127,106.7971,95414.0
2022-06-14 09:30:00,117.12,117.69,116.23,117.52,18900.0,107.5224,108.0457,106.7053,107.8896,18900.0
2022-06-14 10:00:00,117.43,117.88,117.18,117.18,6724.0,107.807,108.2201,107.5775,107.5775,6724.0
2022-06-14 10:30:00,117.04,117.65,116.83,117.56,13900.0,107.449,108.009,107.2562,107.9263,13900.0
2022-06-14 11:00:00,117.77,117.87,116.63,116.82,14956.0,108.1191,108.2109,107.0726,107.247,14956.0
2022-06-14 11:30:00,116.7,117.15,116.6,116.85,8126.0,107.1368,107.5499,107.045,107.2745,8126.0
2022-06-14 12:00:00,116.86,116.89,116.51,116.59,10640.0,107.2837,107.3113,106.9624,107.0358,10640.0
2022-06-14 12:30:00,116.55,116.75,116.28,116.48,12384.0,106.9991,107.1827,106.7512,106.9348,12384.0
2022-06-14 13:00:00,116.57,117.24,116.38,116.9,8683.0,107.0175,107.6326,106.843,107.3204,8683.0
2022-06-14 13:30:00,116.85,116.85,115.95,116.24,6038.0,107.2745,107.2745,106.4483,106.7145,6038.0
2022-06-14 14:00:00,116.24,116.65,116.23,116.44,6921.0,106.7145,107.0909,106.7053,106.8981,6921.0
2022-06-14 14:30:00,116.44,116.44,115.67,115.8,9999.0,106.8981,106.8981,106.1912,106.3106,9999.0
2022-06-14 15:00:00,115.78,115.92,115.51,115.92,10997.0,106.2922,106.4207,106.0443,106.4207,10997.0
2022-06-14 15:30:00,115.91,116.64,115.91,116.42,60683.0,106.4116,107.0817,106.4116,106.8798,60683.0
2022-06-15 09:30:00,118.35,119.48,117.6,119.16,41390.0,108.6516,109.689,107.9631,109.3952,41390.0
2022-06-15 10:00:00,119.34,119.4,118.51,118.94,31205.0,109.5605,109.6156,108.7985,109.1933,31205.0
2022-06-15 10:30:00,118.65,118.8,117.95,118.16,4874.0,108.927,109.0647,108.2844,108.4772,4874.0
2022-06-15 11:00:00,118.17,118.17,117.48,117.9,10410.0,108.4864,108.4864,107.8529,108.2385,10410.0
2022-06-15 11:30:00,117.91,118.13,117.81,118.1,10315.0,108.2477,108.4496,108.1559,108.4221,10315.0
2022-06-15 12:00:00,118.02,118.32,117.73,118.19,7627.0,108.3487,108.6241,108.0824,108.5047,7627.0
2022-06-15 12:30:00,118.18,118.29,117.61,117.62,6204.0,108.4955,108.5965,107.9722,107.9814,6204.0
2022-06-15 13:00:00,117.55,117.72,117.46,117.71,3965.0,107.9172,108.0732,107.8345,108.0641,3965.0
2022-06-15 13:30:00,117.75,117.97,117.36,117.97,13656.0,108.1008,108.3027,107.7427,108.3027,13656.0
2022-06-15 14:00:00,117.8,118.2,116.82,116.85,8380.0,108.1467,108.5139,107.247,107.2745,8380.0
2022-06-15 14:30:00,116.82,118.76,115.99,117.47,23691.0,107.247,109.028,106.485,107.8437,23691.0
2022-06-15 15:00:00,117.45,118.66,117.36,118.66,14727.0,107.8254,108.9362,107.7427,108.9362,14727.0
2022-06-15 15:30:00,118.63,119.22,117.27,117.52,55644.0,108.9087,109.4503,107.6601,107.8896,55644.0
2022-06-16 09:30:00,115.28,115.28,113.47,113.86,85821.0,106.4811,106.4811,104.8093,105.1695,85821.0
2022-06-16 10:00:00,113.84,113.92,113.08,113.6,32492.0,105.1511,105.2249,104.4491,104.9294,32492.0
2022-06-16 10:30:00,113.53,113.53,112.51,112.56,24379.0,104.8647,104.8647,103.9226,103.9688,24379.0
2022-06-16 11:00:00,112.59,113.07,112.51,112.92,16851.0,103.9965,104.4398,103.9226,104.3013,16851.0
2022-06-16 11:30:00,112.87,113.21,112.64,113.18,17552.0,104.2551,104.5691,104.0426,104.5414,17552.0
2022-06-16 12:00:00,113.2,113.36,112.95,113.23,11049.0,104.5599,104.7077,104.329,104.5876,11049.0
2022-06-16 12:30:00,113.37,113.37,112.92,113.0,6436.0,104.7169,104.7169,104.3013,104.3752,6436.0
2022-06-16 13:00:00,113.18,113.5,112.75,113.5,10026.0,104.5414,104.837,104.1442,104.837,10026.0
2022-06-16 13:30:00,113.46,113.47,112.51,112.51,20952.0,104.8001,104.8093,103.9226,103.9226,20952.0
2022-06-16 14:00:00,112.53,112.64,112.25,112.32,14979.0,103.941,104.0426,103.6824,103.7471,14979.0
2022-06-16 14:30:00,112.32,112.5,111.84,111.9,12674.0,103.7471,103.9133,103.3037,103.3591,12674.0
2022-06-16 15:00:00,112.04,113.1,112.04,113.06,25258.0,103.4884,104.4675,103.4884,104.4306,25258.0
2022-06-16 15:30:00,113.0,113.05,112.14,112.78,68466.0,104.3752,104.4214,103.5808,104.172,68466.0
2022-06-17 09:30:00,113.24,114.83,112.88,114.21,165304.0,104.5968,106.0655,104.2643,105.4928,165304.0
2022-06-17 10:00:00,114.45,114.53,113.05,113.06,10628.0,105.7145,105.7884,104.4214,104.4306,10628.0
2022-06-17 10:30:00,113.11,113.15,112.57,112.99,10897.0,104.4768,104.5137,103.978,104.3659,10897.0
2022-06-17 11:00:00,113.03,114.28,113.03,114.15,9067.0,104.4029,105.5575,104.4029,105.4374,9067.0
2022-06-17 11:30:00,114.42,114.61,113.41,113.64,12011.0,105.6868,105.8623,104.7539,104.9663,12011.0
2022-06-17 12:00:00,113.48,114.02,113.26,113.9,13639.0,104.8185,105.3173,104.6153,105.2065,13639.0
2022-06-17 12:30:00,113.95,114.13,113.76,114.08,12118.0,105.2527,105.4189,105.0772,105.3727,12118.0
2022-06-17 13:00:00,114.11,114.76,114.06,114.17,5970.0,105.4004,106.0008,105.3543,105.4559,5970.0
2022-06-17 13:30:00,114.23,114.51,113.97,114.21,12487.0,105.5113,105.7699,105.2711,105.4928,12487.0
2022-06-17 14:00:00,114.29,114.86,114.28,114.29,12222.0,105.5667,106.0932,105.5575,105.5667,12222.0
2022-06-17 14:30:00,114.32,114.9,114.17,114.51,17608.0,105.5944,106.1301,105.4559,105.7699,17608.0
2022-06-17 15:00:00,114.57,114.76,114.03,114.69,17014.0,105.8253,106.0008,105.3266,105.9362,17014.0
2022-06-17 15:30:00,114.69,114.69,113.5,113.95,140139.0,105.9362,105.9362,104.837,105.2527,140139.0
2022-06-21 09:30:00,115.49,115.85,113.95,114.57,27189.0,106.6751,107.0076,105.2527,105.8253,27189.0
2022-06-21 10:00:00,114.48,114.66,114.07,114.16,11621.0,105.7422,105.9085,105.3635,105.4466,11621.0
2022-06-21 10:30:00,114.38,114.87,114.38,114.8,9807.0,105.6498,106.1024,105.6498,106.0378,9807.0
2022-06-21 11:00:00,114.82,114.93,114.22,114.22,13020.0,106.0563,106.1579,105.502,105.502,13020.0
2022-06-21 11:30:00,114.2,114.36,113.97,113.97,15537.0,105.4836,105.6314,105.2711,105.2711,15537.0
2022-06-21 12:00:00,113.95,114.26,113.81,114.15,88961.0,105.2527,105.539,105.1233,105.4374,88961.0
2022-06-21 12:30:00,114.18,114.82,113.98,114.82,39240.0,105.4651,106.0563,105.2804,106.0563,39240.0
2022-06-21 13:00:00,114.86,115.04,114.78,114.89,9517.0,106.0932,106.2595,106.0193,106.1209,9517.0
2022-06-21 13:30:00,114.9,114.93,114.47,114.52,13650.0,106.1301,106.1579,105.733,105.7792,13650.0
2022-06-21 14:00:00,114.47,115.03,114.44,115.03,9268.0,105.733,106.2502,105.7053,106.2502,9268.0
2022-06-21 14:30:00,115.08,115.45,114.85,115.45,7003.0,106.2964,106.6382,106.084,106.6382,7003.0
2022-06-21 15:00:00,115.49,115.7,115.32,115.68,13008.0,106.6751,106.8691,106.5181,106.8506,13008.0
2022-06-21 15:30:00,115.66,116.0,115.52,115.57,57703.0,106.8321,107.1462,106.7028,106.749,57703.0
2022-06-22 09:30:00,114.31,115.39,113.92,114.39,14281.0,105.5852,106.5827,105.2249,105.6591,14281.0
2022-06-22 10:00:00,114.46,115.67,114.36,115.67,7232.0,105.7237,106.8414,105.6314,106.8414,7232.0
2022-06-22 10:30:00,115.76,115.95,115.53,115.53,5555.0,106.9245,107.1,106.7121,106.7121,5555.0
2022-06-22 11:00:00,115.53,115.78,115.25,115.72,5454.0,106.7121,106.943,106.4534,106.8876,5454.0
2022-06-22 11:30:00,115.7,115.95,115.43,115.47,3123.0,106.8691,107.1,106.6197,106.6566,3123.0
2022-06-22 12:00:00,115.68,115.83,115.43,115.7,2572.0,106.8506,106.9892,106.6197,106.8691,2572.0
2022-06-22 12:30:00,115.62,116.0,115.62,115.93,15096.0,106.7952,107.1462,106.7952,107.0815,15096.0
2022-06-22 13:00:00,115.92,116.29,115.84,116.26,5766.0,107.0723,107.4141,106.9984,107.3863,5766.0
2022-06-22 13:30:00,116.22,116.46,115.97,116.35,7755.0,107.3494,107.5711,107.1185,107.4695,7755.0
2022-06-22 14:00:00,116.41,116.92,116.39,116.57,7210.0,107.5249,107.996,107.5064,107.6727,7210.0
2022-06-22 14:30:00,116.63,116.69,116.26,116.46,7987.0,107.7281,107.7835,107.3863,107.5711,7987.0
2022-06-22 15:00:00,116.43,116.56,116.14,116.14,14921.0,107.5434,107.6634,107.2755,107.2755,14921.0
2022-06-22 15:30:00,116.12,116.3,115.69,115.79,54669.0,107.257,107.4233,106.8598,106.9522,54669.0
2022-06-23 09:30:00,115.97,116.47,115.42,116.1,36640.0,107.1185,107.5803,106.6105,107.2386,36640.0
2022-06-23 10:00:00,116.11,116.11,115.03,115.08,16883.0,107.2478,107.2478,106.2502,106.2964,16883.0
2022-06-23 10:30:00,115.04,115.12,114.66,114.76,21075.0,106.2595,106.3334,105.9085,106.0008,21075.0
2022-06-23 11:00:00,114.75,115.11,114.47,114.51,23147.0,105.9916,106.3241,105.733,105.7699,23147.0
2022-06-23 11:30:00,114.54,114.59,114.07,114.09,13840.0,105.7976,105.8438,105.3635,105.382,13840.0
2022-06-23 12:00:00,114.09,114.1,113.35,113.36,11317.0,105.382,105.3912,104.6985,104.7077,11317.0
2022-06-23 12:30:00,113.41,113.41,112.85,113.0,18381.0,104.7539,104.7539,104.2366,104.3752,18381.0
2022-06-23 13:00:00,113.08,113.29,113.02,113.04,13482.0,104.4491,104.643,104.3936,104.4121,13482.0
2022-06-23 13:30:00,113.05,113.25,112.93,113.22,11355.0,104.4214,104.6061,104.3105,104.5784,11355.0
2022-06-23 14:00:00,113.17,113.25,112.88,113.09,13657.0,104.5322,104.6061,104.2643,104.4583,13657.0
2022-06-23 14:30:00,113.05,113.3,113.03,113.16,15655.0,104.4214,104.6523,104.4029,104.523,15655.0
2022-06-23 15:00:00,113.14,113.14,112.85,113.0,25097.0,104.5045,104.5045,104.2366,104.3752,25097.0
2022-06-23 15:30:00,113.05,113.66,113.04,113.57,134246.0,104.4214,104.9848,104.4121,104.9017,134246.0
2022-06-24 09:30:00,114.84,114.84,113.82,114.38,53722.0,106.0747,106.0747,105.1326,105.6498,53722.0
2022-06-24 10:00:00,114.45,116.09,114.42,116.02,21305.0,105.7145,107.2293,105.6868,107.1647,21305.0
2022-06-24 10:30:00,115.94,116.31,115.67,116.1,29035.0,107.0908,107.4325,106.8414,107.2386,29035.0
2022-06-24 11:00:00,116.09,116.47,115.85,116.4,30477.0,107.2293,107.5803,107.0076,107.5157,30477.0
2022-06-24 11:30:00,116.41,116.82,116.0,116.18,33850.0,107.5249,107.9036,107.1462,107.3125,33850.0
2022-06-24 12:00:00,116.14,116.29,115.98,116.0,30998.0,107.2755,107.4141,107.1277,107.1462,30998.0
2022-06-24 12:30:00,116.01,116.3,115.98,116.23,35845.0,107.1554,107.4233,107.1277,107.3586,35845.0
2022-06-24 13:00:00,116.23,116.63,116.21,116.35,55107.0,107.3586,107.7281,107.3402,107.4695,55107.0
2022-06-24 13:30:00,116.33,117.03,116.27,116.7,64947.0,107.451,108.0976,107.3956,107.7928,64947.0
2022-06-24 14:00:00,116.69,116.86,116.46,116.6,36394.0,107.7835,107.9405,107.5711,107.7004,36394.0
2022-06-24 14:30:00,116.65,116.73,116.44,116.67,36279.0,107.7466,107.8205,107.5526,107.7651,36279.0
2022-06-24 15:00:00,116.67,116.82,116.46,116.67,40071.0,107.7651,107.9036,107.5711,107.7651,40071.0
2022-06-24 15:30:00,116.7,117.12,116.27,116.5,267448.0,107.7928,108.1807,107.3956,107.608,267448.0
2022-06-27 09:30:00,116.81,117.2,116.04,116.43,19112.0,107.8944,108.2546,107.1831,107.5434,19112.0
2022-06-27 10:00:00,116.44,117.0,116.33,116.44,27084.0,107.5526,108.0699,107.451,107.5526,27084.0
2022-06-27 10:30:00,116.35,116.93,116.35,116.67,16301.0,107.4695,108.0052,107.4695,107.7651,16301.0
2022-06-27 11:00:00,116.85,117.33,116.66,117.2,28364.0,107.9313,108.3747,107.7558,108.2546,28364.0
2022-06-27 11:30:00,117.14,117.44,117.04,117.29,13267.0,108.1992,108.4763,108.1068,108.3377,13267.0
2022-06-27 12:00:00,117.34,117.48,117.07,117.26,6971.0,108.3839,108.5132,108.1345,108.31,6971.0
2022-06-27 12:30:00,117.19,117.36,117.04,117.26,8725.0,108.2454,108.4024,108.1068,108.31,8725.0
2022-06-27 13:00:00,117.29,117.3,116.92,116.97,9511.0,108.3377,108.347,107.996,108.0422,9511.0
2022-06-27 13:30:00,116.96,116.96,116.65,116.85,8646.0,108.0329,108.0329,107.7466,107.9313,8646.0
2022-06-27 14:00:00,116.85,117.28,116.75,117.03,11895.0,107.9313,108.3285,107.8389,108.0976,11895.0
2022-06-27 14:30:00,117.06,117.37,117.03,117.15,11510.0,108.1253,108.4116,108.0976,108.2084,11510.0
2022-06-27 15:00:00,117.1,117.42,116.88,117.33,13113.0,108.1622,108.4578,107.959,108.3747,13113.0
2022-06-27 15:30:00,117.29,117.36,116.92,117.22,63519.0,108.3377,108.4024,107.996,108.2731,63519.0
2022-06-28 09:30:00,118.16,119.57,118.16,119.31,24953.0,109.1413,110.4437,109.1413,110.2035,24953.0
2022-06-28 10:00:00,119.19,119.31,118.75,118.99,7050.0,110.0927,110.2035,109.6863,109.908,7050.0
2022-06-28 10:30:00,118.93,119.33,118.83,119.27,7503.0,109.8526,110.222,109.7602,110.1666,7503.0
2022-06-28 11:00:00,119.34,119.55,118.44,118.45,8859.0,110.2313,110.4252,109.4,109.4092,8859.0
2022-06-28 11:30:00,118.53,118.77,118.36,118.63,12138.0,109.4831,109.7048,109.3261,109.5755,12138.0
2022-06-28 12:00:00,118.57,119.16,118.38,119.1,11778.0,109.52,110.065,109.3445,110.0096,11778.0
2022-06-28 12:30:00,119.03,119.05,118.74,118.91,7593.0,109.9449,109.9634,109.6771,109.8341,7593.0
2022-06-28 13:00:00,118.87,118.97,118.55,118.89,16082.0,109.7971,109.8895,109.5016,109.8156,16082.0
2022-06-28 13:30:00,118.89,118.92,118.66,118.66,6738.0,109.8156,109.8433,109.6032,109.6032,6738.0
2022-06-28 14:00:00,118.68,118.71,117.99,118.07,9246.0,109.6216,109.6493,108.9843,109.0582,9246.0
2022-06-28 14:30:00,117.99,118.04,117.72,117.93,10487.0,108.9843,109.0305,108.7349,108.9289,10487.0
2022-06-28 15:00:00,117.88,117.99,117.6,117.71,10047.0,108.8827,108.9843,108.6241,108.7257,10047.0
2022-06-28 15:30:00,117.69,118.0,117.58,117.6,65937.0,108.7072,108.9935,108.6056,108.6241,65937.0
2022-06-29 09:30:00,118.03,118.41,117.28,117.89,14903.0,109.0212,109.3722,108.3285,108.8919,14903.0
2022-06-29 10:00:00,117.87,118.22,117.59,117.91,6124.0,108.8735,109.1967,108.6148,108.9104,6124.0
2022-06-29 10:30:00,117.97,118.47,117.86,118.44,30204.0,108.9658,109.4277,108.8642,109.4,30204.0
2022-06-29 11:00:00,118.35,118.51,118.14,118.35,16533.0,109.3168,109.4646,109.1229,109.3168,16533.0
2022-06-29 11:30:00,118.34,118.75,118.33,118.58,10067.0,109.3076,109.6863,109.2983,109.5293,10067.0
2022-06-29 12:00:00,118.67,118.7,117.77,117.85,14172.0,109.6124,109.6401,108.7811,108.855,14172.0
2022-06-29 12:30:00,117.89,118.3,117.86,118.21,8343.0,108.8919,109.2706,108.8642,109.1875,8343.0
2022-06-29 13:00:00,118.14,118.42,117.96,118.12,7273.0,109.1229,109.3815,108.9566,109.1044,7273.0
2022-06-29 13:30:00,118.08,118.52,117.85,118.46,9951.0,109.0674,109.4738,108.855,109.4184,9951.0
2022-06-29 14:00:00,118.53,118.66,118.23,118.39,9752.0,109.4831,109.6032,109.206,109.3538,9752.0
2022-06-29 14:30:00,118.41,118.41,117.96,118.0,17771.0,109.3722,109.3722,108.9566,108.9935,17771.0
2022-06-29 15:00:00,118.04,118.22,117.86,118.2,12342.0,109.0305,109.1967,108.8642,109.1783,12342.0
2022-06-29 15:30:00,118.22,118.22,117.66,117.86,45179.0,109.1967,109.1967,108.6795,108.8642,45179.0
2022-06-30 09:30:00,116.86,117.03,116.25,116.32,14799.0,107.9405,108.0976,107.3771,107.4418,14799.0
2022-06-30 10:00:00,116.61,117.86,116.55,117.57,7932.0,107.7096,108.8642,107.6542,108.5964,7932.0
2022-06-30 10:30:00,117.62,118.3,117.61,118.21,18204.0,108.6425,109.2706,108.6333,109.1875,18204.0
2022-06-30 11:00:00,118.14,118.4,117.93,118.18,8543.0,109.1229,109.363,108.9289,109.1598,8543.0
2022-06-30 11:30:00,118.17,118.55,118.13,118.5,8034.0,109.1506,109.5016,109.1136,109.4554,8034.0
2022-06-30 12:00:00,118.54,119.18,118.47,119.09,9620.0,109.4923,110.0835,109.4277,110.0003,9620.0
2022-06-30 12:30:00,119.23,119.41,119.01,119.41,8747.0,110.1297,110.2959,109.9264,110.2959,8747.0
2022-06-30 13:00:00,119.38,119.43,118.79,118.89,5927.0,110.2682,110.3144,109.7232,109.8156,5927.0
2022-06-30 13:30:00,118.87,119.52,118.85,119.24,8319.0,109.7971,110.3975,109.7787,110.1389,8319.0
2022-06-30 14:00:00,119.15,119.29,118.87,119.18,6977.0,110.0558,110.1851,109.7971,110.0835,6977.0
2022-06-30 14:30:00,119.19,119.19,118.66,118.85,5530.0,110.0927,110.0927,109.6032,109.7787,5530.0
2022-06-30 15:00:00,118.74,118.77,118.24,118.66,7656.0,109.6771,109.7048,109.2152,109.6032,7656.0
2022-06-30 15:30:00,118.75,119.29,118.47,119.05,82669.0,109.6863,110.1851,109.4277,109.9634,82669.0
2022-07-01 09:30:00,118.91,120.38,118.15,120.05,17775.0,109.8341,111.1919,109.1321,110.8871,17775.0
2022-07-01 10:00:00,119.95,119.96,118.47,118.62,6558.0,110.7947,110.8039,109.4277,109.5662,6558.0
2022-07-01 10:30:00,118.64,119.04,118.4,118.95,10749.0,109.5847,109.9542,109.363,109.871,10749.0
2022-07-01 11:00:00,118.93,119.7,118.93,119.39,5737.0,109.8526,110.5638,109.8526,110.2774,5737.0
2022-07-01 11:30:00,119.47,119.57,118.92,118.97,8757.0,110.3513,110.4437,109.8433,109.8895,8757.0
2022-07-01 12:00:00,119.02,119.5,119.02,119.5,7553.0,109.9357,110.379,109.9357,110.379,7553.0
2022-07-01 12:30:00,119.42,119.54,119.14,119.32,10708.0,110.3052,110.416,110.0465,110.2128,10708.0
2022-07-01 13:00:00,119.47,119.47,119.13,119.25,8341.0,110.3513,110.3513,110.0373,110.1481,8341.0
2022-07-01 13:30:00,119.35,119.64,119.15,119.59,21662.0,110.2405,110.5084,110.0558,110.4622,21662.0
2022-07-01 14:00:00,119.65,120.05,119.35,119.84,15597.0,110.5176,110.8871,110.2405,110.6931,15597.0
2022-07-01 14:30:00,119.9,120.12,119.85,120.12,10208.0,110.7485,110.9517,110.7023,110.9517,10208.0
2022-07-01 15:00:00,120.14,120.51,119.94,120.44,18021.0,110.9702,111.312,110.7855,111.2473,18021.0
2022-07-01 15:30:00,120.48,120.9,120.21,120.29,69264.0,111.2842,111.6722,111.0349,111.1088,69264.0
2022-07-05 09:30:00,118.84,119.52,117.16,117.52,19552.0,109.7694,110.3975,108.2177,108.5502,19552.0
2022-07-05 10:00:00,117.39,117.92,116.82,116.97,23254.0,108.4301,108.9196,107.9036,108.0422,23254.0
2022-07-05 10:30:00,116.96,117.06,116.06,116.49,11421.0,108.0329,108.1253,107.2016,107.5988,11421.0
2022-07-05 11:00:00,116.53,116.94,116.26,116.91,8013.0,107.6357,108.0144,107.3863,107.9867,8013.0
2022-07-05 11:30:00,116.8,117.09,116.55,116.96,6978.0,107.8851,108.153,107.6542,108.0329,6978.0
2022-07-05 12:00:00,117.07,117.34,116.67,116.98,13705.0,108.1345,108.3839,107.7651,108.0514,13705.0
2022-07-05 12:30:00,116.93,117.16,116.75,116.93,16194.0,108.0052,108.2177,107.8389,108.0052,16194.0
2022-07-05 13:00:00,117.01,117.22,116.83,117.0,11419.0,108.0791,108.2731,107.9128,108.0699,11419.0
2022-07-05 13:30:00,117.01,117.4,116.91,117.36,10571.0,108.0791,108.4393,107.9867,108.4024,10571.0
2022-07-05 14:00:00,117.37,117.73,117.3,117.73,48862.0,108.4116,108.7441,108.347,108.7441,48862.0
2022-07-05 14:30:00,117.86,118.25,117.8,118.22,16001.0,108.8642,109.2245,108.8088,109.1967,16001.0
2022-07-05 15:00:00,118.21,118.65,118.08,118.6,19814.0,109.1875,109.5939,109.0674,109.5477,19814.0
2022-07-05 15:30:00,118.65,119.16,118.34,119.14,78581.0,109.5939,110.065,109.3076,110.0465,78581.0
2022-07-06 09:30:00,118.88,119.62,118.55,118.59,13092.0,109.8064,110.4899,109.5016,109.5385,13092.0
2022-07-06 10:00:00,118.58,119.53,118.52,119.48,8296.0,109.5293,110.4068,109.4738,110.3606,8296.0
2022-07-06 10:30:00,119.38,119.48,118.67,119.01,8837.0,110.2682,110.3606,109.6124,109.9264,8837.0
2022-07-06 11:00:00,118.82,119.16,118.56,119.09,12346.0,109.7509,110.065,109.5108,110.0003,12346.0
2022-07-06 11:30:00,119.12,119.16,118.82,119.02,7446.0,110.0281,110.065,109.7509,109.9357,7446.0
2022-07-06 12:00:00,119.08,119.08,118.77,119.0,4923.0,109.9911,109.9911,109.7048,109.9172,4923.0
2022-07-06 12:30:00,119.0,119.06,118.84,119.03,9229.0,109.9172,109.9726,109.7694,109.9449,9229.0
2022-07-06 13:00:00,119.09,119.26,118.93,119.0,9702.0,110.0003,110.1574,109.8526,109.9172,9702.0
2022-07-06 13:30:00,119.02,119.2,118.9,118.98,27058.0,109.9357,110.1019,109.8248,109.8987,27058.0
2022-07-06 14:00:00,118.95,119.93,118.9,119.9,23048.0,109.871,110.7762,109.8248,110.7485,23048.0
2022-07-06 14:30:00,119.98,120.69,119.8,120.17,25916.0,110.8224,111.4782,110.6562,110.9979,25916.0
2022-07-06 15:00:00,120.12,120.58,119.89,120.51,21349.0,110.9517,111.3766,110.7393,111.312,21349.0
2022-07-06 15:30:00,120.52,120.77,119.64,119.77,52720.0,111.3212,111.5521,110.5084,110.6284,52720.0
2022-07-07 09:30:00,121.17,121.98,120.75,121.13,22853.0,111.9216,112.6698,111.5336,111.8846,22853.0
2022-07-07 10:00:00,121.21,121.27,120.33,120.43,17083.0,111.9585,112.014,111.1457,111.2381,17083.0
2022-07-07 10:30:00,120.52,120.95,120.48,120.52,14101.0,111.3212,111.7184,111.2842,111.3212,14101.0
2022-07-07 11:00:00,120.5,120.86,120.43,120.43,14107.0,111.3027,111.6352,111.2381,111.2381,14107.0
2022-07-07 11:30:00,120.51,120.55,120.23,120.29,8725.0,111.312,111.3489,111.0533,111.1088,8725.0
2022-07-07 12:00:00,120.3,120.63,120.21,120.43,13976.0,111.118,111.4228,111.0349,111.2381,13976.0
2022-07-07 12:30:00,120.46,120.49,119.73,119.89,14760.0,111.2658,111.2935,110.5915,110.7393,14760.0
2022-07-07 13:00:00,119.85,119.85,119.54,119.54,12295.0,110.7023,110.7023,110.416,110.416,12295.0
2022-07-07 13:30:00,119.53,119.7,119.43,119.43,18961.0,110.4068,110.5638,110.3144,110.3144,18961.0
2022-07-07 14:00:00,119.4,119.5,119.21,119.28,15027.0,110.2867,110.379,110.1112,110.1758,15027.0
2022-07-07 14:30:00,119.24,119.27,119.04,119.16,14735.0,110.1389,110.1666,109.9542,110.065,14735.0
2022-07-07 15:00:00,119.16,119.46,119.09,119.2,18141.0,110.065,110.3421,110.0003,110.1019,18141.0
2022-07-07 15:30:00,119.22,119.46,119.09,119.16,54839.0,110.1204,110.3421,110.0003,110.065,54839.0
2022-07-08 09:30:00,119.74,120.3,118.29,118.72,26829.0,110.6007,111.118,109.2614,109.6586,26829.0
2022-07-08 10:00:00,118.67,118.92,118.3,118.86,31201.0,109.6124,109.8433,109.2706,109.7879,31201.0
2022-07-08 10:30:00,118.83,119.16,118.55,118.97,28111.0,109.7602,110.065,109.5016,109.8895,28111.0
2022-07-08 11:00:00,118.99,119.2,118.82,118.86,22324.0,109.908,110.1019,109.7509,109.7879,22324.0
2022-07-08 11:30:00,118.87,118.92,118.52,118.67,16372.0,109.7971,109.8433,109.4738,109.6124,16372.0
2022-07-08 12:00:00,118.69,118.69,118.15,118.21,20147.0,109.6309,109.6309,109.1321,109.1875,20147.0
2022-07-08 12:30:00,118.23,118.37,118.04,118.1,15261.0,109.206,109.3353,109.0305,109.0859,15261.0
2022-07-08 13:00:00,118.17,118.59,118.09,118.59,10969.0,109.1506,109.5385,109.0767,109.5385,10969.0
2022-07-08 13:30:00,118.65,118.65,118.34,118.38,12498.0,109.5939,109.5939,109.3076,109.3445,12498.0
2022-07-08 14:00:00,118.42,118.63,118.31,118.5,13085.0,109.3815,109.5755,109.2799,109.4554,13085.0
2022-07-08 14:30:00,118.47,118.84,118.39,118.84,27872.0,109.4277,109.7694,109.3538,109.7694,27872.0
2022-07-08 15:00:00,118.87,119.23,118.82,119.06,37778.0,109.7971,110.1297,109.7509,109.9726,37778.0
2022-07-08 15:30:00,119.05,119.07,118.41,118.71,154772.0,109.9634,109.9819,109.3722,109.6493,154772.0
2022-07-11 09:30:00,117.64,120.74,117.52,120.13,44644.0,108.661,111.5244,108.5502,110.961,44644.0
2022-07-11 10:00:00,120.13,120.28,118.73,118.76,36639.0,110.961,111.0995,109.6678,109.6955,36639.0
2022-07-11 10:30:00,118.69,119.52,118.38,118.39,60116.0,109.6309,110.3975,109.3445,109.3538,60116.0
2022-07-11 11:00:00,118.35,118.46,117.93,118.2,29373.0,109.3168,109.4184,108.9289,109.1783,29373.0
2022-07-11 11:30:00,118.18,118.38,117.83,118.08,24071.0,109.1598,109.3445,108.8365,109.0674,24071.0
2022-07-11 12:00:00,118.04,118.04,117.66,117.72,18970.0,109.0305,109.0305,108.6795,108.7349,18970.0
2022-07-11 12:30:00,117.67,118.27,117.67,118.22,17891.0,108.6887,109.2429,108.6887,109.1967,17891.0
2022-07-11 13:00:00,118.19,118.46,118.05,118.22,21740.0,109.169,109.4184,109.0397,109.1967,21740.0
2022-07-11 13:30:00,118.21,118.44,118.21,118.25,14229.0,109.1875,109.4,109.1875,109.2245,14229.0
2022-07-11 14:00:00,118.2,118.22,117.67,117.7,18376.0,109.1783,109.1967,108.6887,108.7164,18376.0
2022-07-11 14:30:00,117.7,117.91,117.53,117.55,20927.0,108.7164,108.9104,108.5594,108.5779,20927.0
2022-07-11 15:00:00,117.53,117.6,117.24,117.36,26152.0,108.5594,108.6241,108.2915,108.4024,26152.0
2022-07-11 15:30:00,117.34,117.8,117.33,117.78,98887.0,108.3839,108.8088,108.3747,108.7903,98887.0
2022-07-12 09:30:00,117.74,118.08,116.52,117.86,64481.0,108.7534,109.0674,107.6265,108.8642,64481.0
2022-07-12 10:00:00,117.84,118.17,117.6,118.02,26759.0,108.8457,109.1506,108.6241,109.012,26759.0
2022-07-12 10:30:00,117.99,118.47,117.92,118.3,35108.0,108.9843,109.4277,108.9196,109.2706,35108.0
2022-07-12 11:00:00,118.27,118.41,118.01,118.27,27243.0,109.2429,109.3722,109.0028,109.2429,27243.0
2022-07-12 11:30:00,118.35,118.39,117.98,118.06,22973.0,109.3168,109.3538,108.9751,109.049,22973.0
2022-07-12 12:00:00,118.05,118.48,118.01,118.45,25853.0,109.0397,109.4369,109.0028,109.4092,25853.0
2022-07-12 12:30:00,118.43,118.72,118.31,118.68,18727.0,109.3907,109.6586,109.2799,109.6216,18727.0
2022-07-12 13:00:00,118.68,118.79,118.32,118.51,20572.0,109.6216,109.7232,109.2891,109.4646,20572.0
2022-07-12 13:30:00,118.51,118.81,118.5,118.57,24543.0,109.4646,109.7417,109.4554,109.52,24543.0
2022-07-12 14:00:00,118.6,118.62,118.14,118.27,19686.0,109.5477,109.5662,109.1229,109.2429,19686.0
2022-07-12 14:30:00,118.3,118.41,118.16,118.16,25038.0,109.2706,109.3722,109.1413,109.1413,25038.0
2022-07-12 15:00:00,118.15,118.15,117.3,117.35,31893.0,109.1321,109.1321,108.347,108.3931,31893.0
2022-07-12 15:30:00,117.34,117.39,116.65,116.85,105130.0,108.3839,108.4301,107.7466,107.9313,105130.0
2022-07-13 09:30:00,116.24,117.15,116.0,116.12,30698.0,107.3679,108.2084,107.1462,107.257,30698.0
2022-07-13 10:00:00,116.11,116.34,115.04,115.36,16727.0,107.2478,107.4602,106.2595,106.555,16727.0
2022-07-13 10:30:00,115.47,116.24,115.26,116.07,21823.0,106.6566,107.3679,106.4627,107.2108,21823.0
2022-07-13 11:00:00,116.08,116.58,115.97,116.02,31080.0,107.2201,107.6819,107.1185,107.1647,31080.0
2022-07-13 11:30:00,116.11,116.45,115.74,115.74,22689.0,107.2478,107.5618,106.906,106.906,22689.0
2022-07-13 12:00:00,115.8,116.39,115.77,116.29,17768.0,106.9615,107.5064,106.9337,107.4141,17768.0
2022-07-13 12:30:00,116.33,116.78,116.25,116.75,15886.0,107.451,107.8667,107.3771,107.8389,15886.0
2022-07-13 13:00:00,116.72,116.97,116.55,116.75,13476.0,107.8112,108.0422,107.6542,107.8389,13476.0
2022-07-13 13:30:00,116.77,116.79,116.22,116.48,19449.0,107.8574,107.8759,107.3494,107.5896,19449.0
2022-07-13 14:00:00,116.39,116.39,115.77,116.3,15777.0,107.5064,107.5064,106.9337,107.4233,15777.0
2022-07-13 14:30:00,116.34,116.72,116.25,116.71,20434.0,107.4602,107.8112,107.3771,107.802,20434.0
2022-07-13 15:00:00,116.77,116.77,116.25,116.29,25906.0,107.8574,107.8574,107.3771,107.4141,25906.0
2022-07-13 15:30:00,116.26,116.28,115.78,115.88,75401.0,107.3863,107.4048,106.943,107.0353,75401.0
2022-07-14 09:30:00,113.23,113.74,112.83,113.16,37163.0,104.5876,105.0587,104.2181,104.523,37163.0
2022-07-14 10:00:00,113.03,113.03,112.01,112.17,37879.0,104.4029,104.4029,103.4607,103.6085,37879.0
2022-07-14 10:30:00,112.32,112.56,112.13,112.33,31845.0,103.7471,103.9688,103.5716,103.7563,31845.0
2022-07-14 11:00:00,112.37,112.58,112.22,112.3,23479.0,103.7933,103.9872,103.6547,103.7286,23479.0
2022-07-14 11:30:00,112.36,112.73,112.18,112.66,14182.0,103.784,104.1258,103.6178,104.0611,14182.0
2022-07-14 12:00:00,112.65,112.68,112.13,112.22,14187.0,104.0519,104.0796,103.5716,103.6547,14187.0
2022-07-14 12:30:00,112.21,112.32,111.69,111.8,35953.0,103.6455,103.7471,103.1652,103.2668,35953.0
2022-07-14 13:00:00,111.81,111.99,111.58,111.75,50080.0,103.276,103.4423,103.0635,103.2206,50080.0
2022-07-14 13:30:00,111.76,112.01,111.66,111.99,22268.0,103.2298,103.4607,103.1374,103.4423,22268.0
2022-07-14 14:00:00,111.99,112.8,111.98,112.56,21197.0,103.4423,104.1904,103.433,103.9688,21197.0
2022-07-14 14:30:00,112.58,112.75,112.34,112.41,16868.0,103.9872,104.1442,103.7655,103.8302,16868.0
2022-07-14 15:00:00,112.37,112.43,111.69,111.72,42192.0,103.7933,103.8487,103.1652,103.1929,42192.0
2022-07-14 15:30:00,111.7,111.72,110.98,111.12,171027.0,103.1744,103.1929,102.5093,102.6387,171027.0
2022-07-15 09:30:00,111.84,113.08,111.3,111.4,80053.0,103.3037,104.4491,102.8049,102.8973,80053.0
2022-07-15 10:00:00,111.52,113.43,111.5,113.2,40831.0,103.0081,104.7723,102.9897,104.5599,40831.0
2022-07-15 10:30:00,113.26,113.34,112.68,113.1,30376.0,104.6153,104.6892,104.0796,104.4675,30376.0
2022-07-15 11:00:00,113.15,113.62,113.1,113.46,33867.0,104.5137,104.9478,104.4675,104.8001,33867.0
2022-07-15 11:30:00,113.47,113.8,113.32,113.34,18914.0,104.8093,105.1141,104.6707,104.6892,18914.0
2022-07-15 12:00:00,113.32,113.62,113.08,113.09,24619.0,104.6707,104.9478,104.4491,104.4583,24619.0
2022-07-15 12:30:00,113.13,113.19,112.64,112.68,20624.0,104.4952,104.5507,104.0426,104.0796,20624.0
2022-07-15 13:00:00,112.67,112.81,112.4,112.42,25119.0,104.0704,104.1997,103.821,103.8394,25119.0
2022-07-15 13:30:00,112.45,112.48,112.22,112.37,27706.0,103.8671,103.8949,103.6547,103.7933,27706.0
2022-07-15 14:00:00,112.35,112.42,111.96,112.01,27635.0,103.7748,103.8394,103.4145,103.4607,27635.0
2022-07-15 14:30:00,111.98,112.42,111.96,112.29,29146.0,103.433,103.8394,103.4145,103.7194,29146.0
2022-07-15 15:00:00,112.27,112.49,112.2,112.44,54135.0,103.7009,103.9041,103.6362,103.8579,54135.0
2022-07-15 15:30:00,112.42,112.62,111.85,112.39,358104.0,103.8394,104.0242,103.3129,103.8117,358104.0
2022-07-18 09:30:00,113.11,113.4,111.54,111.7,32107.0,104.4768,104.7446,103.0266,103.1744,32107.0
2022-07-18 10:00:00,111.72,112.9,111.63,112.72,19331.0,103.1929,104.2828,103.1097,104.1165,19331.0
2022-07-18 10:30:00,112.91,112.91,112.32,112.32,15145.0,104.292,104.292,103.7471,103.7471,15145.0
2022-07-18 11:00:00,112.15,112.24,111.46,111.46,17048.0,103.59,103.6732,102.9527,102.9527,17048.0
2022-07-18 11:30:00,111.45,111.51,110.98,111.01,19547.0,102.9435,102.9989,102.5093,102.5371,19547.0
2022-07-18 12:00:00,110.95,111.02,110.36,110.47,23566.0,102.4816,102.5463,101.9367,102.0383,23566.0
2022-07-18 12:30:00,110.48,110.96,110.47,110.51,13631.0,102.0475,102.4909,102.0383,102.0752,13631.0
2022-07-18 13:00:00,110.54,110.58,110.33,110.49,13713.0,102.1029,102.1399,101.909,102.0567,13713.0
2022-07-18 13:30:00,110.45,110.63,110.27,110.29,18944.0,102.0198,102.1861,101.8535,101.872,18944.0
2022-07-18 14:00:00,110.33,110.46,109.8,109.82,26633.0,101.909,102.029,101.4194,101.4379,26633.0
2022-07-18 14:30:00,109.84,109.98,109.74,109.81,16851.0,101.4564,101.5857,101.364,101.4286,16851.0
2022-07-18 15:00:00,109.83,109.87,109.41,109.41,19861.0,101.4471,101.4841,101.0592,101.0592,19861.0
2022-07-18 15:30:00,109.43,109.43,108.65,108.98,98689.0,101.0777,101.0777,100.3572,100.662,98689.0
2022-07-19 09:30:00,110.32,110.69,109.87,110.69,21508.0,101.8997,102.2415,101.4841,102.2415,21508.0
2022-07-19 10:00:00,110.92,111.84,110.7,111.43,12029.0,102.4539,103.3037,102.2507,102.925,12029.0
2022-07-19 10:30:00,111.48,111.59,111.26,111.37,5606.0,102.9712,103.0728,102.768,102.8696,5606.0
2022-07-19 11:00:00,111.42,111.68,111.22,111.26,11856.0,102.9158,103.1559,102.731,102.768,11856.0
2022-07-19 11:30:00,111.25,111.54,110.9,111.2,15191.0,102.7587,103.0266,102.4355,102.7126,15191.0
2022-07-19 12:00:00,111.15,111.16,110.74,111.0,7375.0,102.6664,102.6756,102.2877,102.5278,7375.0
2022-07-19 12:30:00,111.03,111.34,111.03,111.18,9941.0,102.5555,102.8419,102.5555,102.6941,9941.0
2022-07-19 13:00:00,111.2,111.25,111.01,111.04,9549.0,102.7126,102.7587,102.5371,102.5648,9549.0
2022-07-19 13:30:00,111.09,111.44,111.04,111.44,11490.0,102.6109,102.9342,102.5648,102.9342,11490.0
2022-07-19 14:00:00,111.41,111.68,111.38,111.53,9600.0,102.9065,103.1559,102.8788,103.0174,9600.0
2022-07-19 14:30:00,111.51,111.58,111.27,111.39,10161.0,102.9989,103.0635,102.7772,102.8881,10161.0
2022-07-19 15:00:00,111.4,111.56,111.28,111.52,22922.0,102.8973,103.0451,102.7864,103.0081,22922.0
2022-07-19 15:30:00,111.55,111.89,111.4,111.76,89973.0,103.0358,103.3499,102.8973,103.2298,89973.0
2022-07-20 09:30:00,111.58,111.59,110.35,110.39,23067.0,103.0635,103.0728,101.9274,101.9644,23067.0
2022-07-20 10:00:00,110.55,111.0,110.55,110.95,4221.0,102.1122,102.5278,102.1122,102.4816,4221.0
2022-07-20 10:30:00,111.0,111.72,110.98,111.62,13095.0,102.5278,103.1929,102.5093,103.1005,13095.0
2022-07-20 11:00:00,111.52,111.81,111.25,111.44,11123.0,103.0081,103.276,102.7587,102.9342,11123.0
2022-07-20 11:30:00,111.41,112.02,111.41,112.02,6482.0,102.9065,103.47,102.9065,103.47,6482.0
2022-07-20 12:00:00,111.98,112.37,111.91,112.04,14521.0,103.433,103.7933,103.3684,103.4884,14521.0
2022-07-20 12:30:00,111.93,112.07,111.58,111.8,5432.0,103.3868,103.5161,103.0635,103.2668,5432.0
2022-07-20 13:00:00,111.78,111.79,111.46,111.79,11431.0,103.2483,103.2575,102.9527,103.2575,11431.0
2022-07-20 13:30:00,111.86,112.04,111.51,111.56,11262.0,103.3222,103.4884,102.9989,103.0451,11262.0
2022-07-20 14:00:00,111.66,111.87,111.43,111.87,6551.0,103.1374,103.3314,102.925,103.3314,6551.0
2022-07-20 14:30:00,111.84,111.94,111.66,111.75,11456.0,103.3037,103.3961,103.1374,103.2206,11456.0
2022-07-20 15:00:00,111.68,111.87,111.45,111.55,26003.0,103.1559,103.3314,102.9435,103.0358,26003.0
2022-07-20 15:30:00,111.53,111.55,110.7,110.81,91242.0,103.0174,103.0358,102.2507,102.3523,91242.0
2022-07-21 09:30:00,110.38,110.59,109.48,110.19,25956.0,101.9551,102.1491,101.1238,101.7796,25956.0
2022-07-21 10:00:00,110.08,110.1,109.18,109.19,15178.0,101.678,101.6965,100.8467,100.856,15178.0
2022-07-21 10:30:00,109.24,109.53,109.14,109.45,10066.0,100.9022,101.17,100.8098,101.0961,10066.0
2022-07-21 11:00:00,109.39,109.53,109.25,109.48,7474.0,101.0407,101.17,100.9114,101.1238,7474.0
2022-07-21 11:30:00,109.56,109.88,109.46,109.47,9556.0,101.1977,101.4933,101.1054,101.1146,9556.0
2022-07-21 12:00:00,109.42,110.09,109.42,110.04,9632.0,101.0684,101.6873,101.0684,101.6411,9632.0
2022-07-21 12:30:00,110.06,110.22,109.95,110.16,6103.0,101.6596,101.8074,101.558,101.7519,6103.0
2022-07-21 13:00:00,110.15,110.33,110.07,110.26,6817.0,101.7427,101.909,101.6688,101.8443,6817.0
2022-07-21 13:30:00,110.2,110.33,110.05,110.14,7019.0,101.7889,101.909,101.6503,101.7335,7019.0
2022-07-21 14:00:00,110.16,110.37,109.98,110.32,8685.0,101.7519,101.9459,101.5857,101.8997,8685.0
2022-07-21 14:30:00,110.37,110.37,109.97,110.14,11967.0,101.9459,101.9459,101.5764,101.7335,11967.0
2022-07-21 15:00:00,110.18,110.45,110.18,110.41,15775.0,101.7704,102.0198,101.7704,101.9829,15775.0
2022-07-21 15:30:00,110.42,110.8,110.28,110.71,54661.0,101.9921,102.3431,101.8628,102.26,54661.0
2022-07-22 09:30:00,111.01,111.63,110.44,111.19,13421.0,102.5371,103.1097,102.0106,102.7033,13421.0
2022-07-22 10:00:00,111.24,111.7,111.09,111.53,9538.0,102.7495,103.1744,102.6109,103.0174,9538.0
2022-07-22 10:30:00,111.44,111.72,111.28,111.68,6847.0,102.9342,103.1929,102.7864,103.1559,6847.0
2022-07-22 11:00:00,111.67,111.8,111.41,111.58,8950.0,103.1467,103.2668,102.9065,103.0635,8950.0
2022-07-22 11:30:00,111.58,111.93,111.47,111.86,9723.0,103.0635,103.3868,102.9619,103.3222,9723.0
2022-07-22 12:00:00,111.89,111.98,111.48,111.62,13728.0,103.3499,103.433,102.9712,103.1005,13728.0
2022-07-22 12:30:00,111.63,111.65,111.09,111.15,11666.0,103.1097,103.1282,102.6109,102.6664,11666.0
2022-07-22 13:00:00,111.16,111.16,110.76,110.77,10712.0,102.6756,102.6756,102.3061,102.3154,10712.0
2022-07-22 13:30:00,110.68,110.74,110.27,110.52,15262.0,102.2322,102.2877,101.8535,102.0845,15262.0
2022-07-22 14:00:00,110.5,110.5,110.05,110.07,10195.0,102.066,102.066,101.6503,101.6688,10195.0
2022-07-22 14:30:00,110.02,110.08,109.8,109.95,17681.0,101.6226,101.678,101.4194,101.558,17681.0
2022-07-22 15:00:00,109.95,110.46,109.93,110.46,7633.0,101.558,102.029,101.5395,102.029,7633.0
2022-07-22 15:30:00,110.47,110.84,110.24,110.82,44736.0,102.0383,102.38,101.8258,102.3616,44736.0
2022-07-25 09:30:00,111.55,113.0,111.46,112.73,29237.0,103.0358,104.3752,102.9527,104.1258,29237.0
2022-07-25 10:00:00,112.82,113.22,112.61,113.0,15321.0,104.2089,104.5784,104.0149,104.3752,15321.0
2022-07-25 10:30:00,112.89,113.22,112.67,112.99,11414.0,104.2736,104.5784,104.0704,104.3659,11414.0
2022-07-25 11:00:00,112.89,113.1,112.84,112.91,13118.0,104.2736,104.4675,104.2274,104.292,13118.0
2022-07-25 11:30:00,112.93,113.26,112.75,113.09,25529.0,104.3105,104.6153,104.1442,104.4583,25529.0
2022-07-25 12:00:00,113.14,113.26,112.53,112.68,14340.0,104.5045,104.6153,103.941,104.0796,14340.0
2022-07-25 12:30:00,112.72,112.94,112.63,112.73,10228.0,104.1165,104.3197,104.0334,104.1258,10228.0
2022-07-25 13:00:00,112.65,112.76,112.41,112.5,11787.0,104.0519,104.1535,103.8302,103.9133,11787.0
2022-07-25 13:30:00,112.42,112.48,112.25,112.27,8819.0,103.8394,103.8949,103.6824,103.7009,8819.0
2022-07-25 14:00:00,112.21,112.35,112.17,112.19,10505.0,103.6455,103.7748,103.6085,103.627,10505.0
2022-07-25 14:30:00,112.13,112.3,112.08,112.11,9542.0,103.5716,103.7286,103.5254,103.5531,9542.0
2022-07-25 15:00:00,112.13,112.39,112.09,112.27,12043.0,103.5716,103.8117,103.5346,103.7009,12043.0
2022-07-25 15:30:00,112.27,112.69,112.18,112.56,58535.0,103.7009,104.0888,103.6178,103.9688,58535.0
2022-07-26 09:30:00,112.12,112.97,112.12,112.67,23293.0,103.5623,104.3475,103.5623,104.0704,23293.0
2022-07-26 10:00:00,112.58,113.01,112.48,112.84,11097.0,103.9872,104.3844,103.8949,104.2274,11097.0
2022-07-26 10:30:00,112.94,113.21,112.89,112.96,16636.0,104.3197,104.5691,104.2736,104.3382,16636.0
2022-07-26 11:00:00,113.02,113.05,112.6,112.6,28901.0,104.3936,104.4214,104.0057,104.0057,28901.0
2022-07-26 11:30:00,112.57,112.8,112.38,112.53,27686.0,103.978,104.1904,103.8025,103.941,27686.0
2022-07-26 12:00:00,112.53,112.92,112.47,112.9,13800.0,103.941,104.3013,103.8856,104.2828,13800.0
2022-07-26 12:30:00,112.95,113.06,112.8,113.0,10393.0,104.329,104.4306,104.1904,104.3752,10393.0
2022-07-26 13:00:00,113.0,113.44,113.0,113.42,8982.0,104.3752,104.7816,104.3752,104.7631,8982.0
2022-07-26 13:30:00,113.45,113.48,113.1,113.11,12340.0,104.7908,104.8185,104.4675,104.4768,12340.0
2022-07-26 14:00:00,113.11,113.37,113.1,113.29,16102.0,104.4768,104.7169,104.4675,104.643,16102.0
2022-07-26 14:30:00,113.28,113.53,113.08,113.5,17518.0,104.6338,104.8647,104.4491,104.837,17518.0
2022-07-26 15:00:00,113.46,113.7,113.34,113.67,25559.0,104.8001,105.0217,104.6892,104.994,25559.0
2022-07-26 15:30:00,113.7,113.89,113.55,113.63,81472.0,105.0217,105.1972,104.8832,104.9571,81472.0
2022-07-27 09:30:00,113.23,114.35,113.23,113.61,29848.0,104.5876,105.6221,104.5876,104.9386,29848.0
2022-07-27 10:00:00,113.47,113.6,112.94,113.16,18065.0,104.8093,104.9294,104.3197,104.523,18065.0
2022-07-27 10:30:00,113.15,113.37,112.75,112.82,22575.0,104.5137,104.7169,104.1442,104.2089,22575.0
2022-07-27 11:00:00,112.82,113.05,112.48,112.89,17850.0,104.2089,104.4214,103.8949,104.2736,17850.0
2022-07-27 11:30:00,112.89,113.23,112.83,113.23,13055.0,104.2736,104.5876,104.2181,104.5876,13055.0
2022-07-27 12:00:00,113.2,113.2,112.85,112.86,13865.0,104.5599,104.5599,104.2366,104.2459,13865.0
2022-07-27 12:30:00,112.86,112.88,112.56,112.59,12035.0,104.2459,104.2643,103.9688,103.9965,12035.0
2022-07-27 13:00:00,112.58,112.75,112.42,112.75,10049.0,103.9872,104.1442,103.8394,104.1442,10049.0
2022-07-27 13:30:00,112.77,113.0,112.68,112.84,12055.0,104.1627,104.3752,104.0796,104.2274,12055.0
2022-07-27 14:00:00,112.8,112.97,112.3,112.7,19079.0,104.1904,104.3475,103.7286,104.0981,19079.0
2022-07-27 14:30:00,112.66,113.45,112.64,113.18,32192.0,104.0611,104.7908,104.0426,104.5414,32192.0
2022-07-27 15:00:00,113.29,114.09,113.16,114.09,22539.0,104.643,105.382,104.523,105.382,22539.0
2022-07-27 15:30:00,114.08,114.09,113.39,113.39,69717.0,105.3727,105.382,104.7354,104.7354,69717.0
2022-07-28 09:30:00,108.93,109.49,102.01,102.45,292450.0,100.6158,101.1331,94.224,94.6304,292450.0
2022-07-28 10:00:00,102.45,102.48,98.01,98.04,178134.0,94.6304,94.6581,90.5293,90.557,178134.0
2022-07-28 10:30:00,98.17,98.61,97.65,97.95,72879.0,90.6771,91.0835,90.1968,90.4739,72879.0
2022-07-28 11:00:00,97.84,99.08,97.08,98.78,90265.0,90.3723,91.5176,89.6703,91.2405,90265.0
2022-07-28 11:30:00,98.84,98.84,98.0,98.02,93639.0,91.2959,91.2959,90.5201,90.5385,93639.0
2022-07-28 12:00:00,98.05,98.88,97.79,98.17,82765.0,90.5662,91.3329,90.3261,90.6771,82765.0
2022-07-28 12:30:00,98.17,98.5,97.66,98.1,56861.0,90.6771,90.9819,90.206,90.6124,56861.0
2022-07-28 13:00:00,98.14,99.0,98.02,99.0,55250.0,90.6494,91.4437,90.5385,91.4437,55250.0
2022-07-28 13:30:00,99.04,99.36,98.83,99.14,62105.0,91.4807,91.7763,91.2867,91.573,62105.0
2022-07-28 14:00:00,99.13,99.14,98.48,98.56,50642.0,91.5638,91.573,90.9634,91.0373,50642.0
2022-07-28 14:30:00,98.52,98.7,98.23,98.5,37284.0,91.0004,91.1666,90.7325,90.9819,37284.0
2022-07-28 15:00:00,98.5,98.61,97.91,98.14,64884.0,90.9819,91.0835,90.4369,90.6494,64884.0
2022-07-28 15:30:00,98.14,98.16,97.42,97.67,360008.0,90.6494,90.6678,89.9843,90.2152,360008.0
2022-07-29 09:30:00,97.69,98.4,96.54,98.36,94121.0,90.2337,90.8895,89.1715,90.8526,94121.0
2022-07-29 10:00:00,98.36,98.81,97.29,97.3,71272.0,90.8526,91.2682,89.8642,89.8735,71272.0
2022-07-29 10:30:00,97.31,97.44,96.83,97.22,63269.0,89.8827,90.0028,89.4394,89.7996,63269.0
2022-07-29 11:00:00,97.24,97.37,96.64,96.75,57795.0,89.8181,89.9381,89.2639,89.3655,57795.0
2022-07-29 11:30:00,96.74,97.34,96.68,97.12,46540.0,89.3562,89.9104,89.3008,89.7072,46540.0
2022-07-29 12:00:00,97.1,97.11,96.42,96.63,49500.0,89.6887,89.698,89.0607,89.2546,49500.0
2022-07-29 12:30:00,96.6,97.67,96.6,97.61,26951.0,89.2269,90.2152,89.2269,90.1598,26951.0
2022-07-29 13:00:00,97.61,97.79,97.18,97.32,33577.0,90.1598,90.3261,89.7626,89.892,33577.0
2022-07-29 13:30:00,97.34,97.49,97.0,97.2,36985.0,89.9104,90.049,89.5964,89.7811,36985.0
2022-07-29 14:00:00,97.21,97.24,96.55,96.56,31653.0,89.7904,89.8181,89.1807,89.19,31653.0
2022-07-29 14:30:00,96.59,97.18,96.51,97.18,32673.0,89.2177,89.7626,89.1438,89.7626,32673.0
2022-07-29 15:00:00,97.17,97.25,96.83,97.25,72331.0,89.7534,89.8273,89.4394,89.8273,72331.0
2022-07-29 15:30:00,97.25,97.49,96.65,97.33,328900.0,89.8273,90.049,89.2731,89.9012,328900.0
2022-08-01 09:30:00,96.36,96.65,95.2,95.73,61183.0,89.0052,89.2731,87.9338,88.4233,61183.0
2022-08-01 10:00:00,95.68,95.77,94.58,94.58,45558.0,88.3771,88.4603,87.3611,87.3611,45558.0
2022-08-01 10:30:00,94.63,95.69,94.16,95.29,54013.0,87.4073,88.3864,86.9731,88.0169,54013.0
2022-08-01 11:00:00,95.31,95.9,95.14,95.31,39244.0,88.0354,88.5803,87.8783,88.0354,39244.0
2022-08-01 11:30:00,95.3,95.36,94.76,94.9,29640.0,88.0261,88.0816,87.5274,87.6567,29640.0
2022-08-01 12:00:00,94.87,95.06,94.57,95.05,24697.0,87.629,87.8045,87.3519,87.7952,24697.0
2022-08-01 12:30:00,95.02,95.11,94.6,95.11,45296.0,87.7675,87.8506,87.3796,87.8506,45296.0
2022-08-01 13:00:00,95.16,95.3,94.7,94.7,42596.0,87.8968,88.0261,87.4719,87.4719,42596.0
2022-08-01 13:30:00,94.72,94.76,94.4,94.59,31693.0,87.4904,87.5274,87.1948,87.3703,31693.0
2022-08-01 14:00:00,94.58,94.79,94.43,94.63,47510.0,87.3611,87.5551,87.2225,87.4073,47510.0
2022-08-01 14:30:00,94.68,95.23,94.61,95.2,43167.0,87.4535,87.9615,87.3888,87.9338,43167.0
2022-08-01 15:00:00,95.19,95.45,95.1,95.32,48536.0,87.9245,88.1647,87.8414,88.0446,48536.0
2022-08-01 15:30:00,95.31,95.57,94.76,94.9,132183.0,88.0354,88.2755,87.5274,87.6567,132183.0
2022-08-02 09:30:00,95.37,95.37,93.75,94.18,80838.0,88.0908,88.0908,86.5944,86.9916,80838.0
2022-08-02 10:00:00,94.13,94.48,93.41,94.3,43524.0,86.9454,87.2687,86.2804,87.1025,43524.0
2022-08-02 10:30:00,94.24,94.56,93.99,94.48,42479.0,87.047,87.3426,86.8161,87.2687,42479.0
2022-08-02 11:00:00,94.47,95.46,94.38,95.43,47581.0,87.2595,88.1739,87.1764,88.1462,47581.0
2022-08-02 11:30:00,95.42,95.42,95.13,95.13,28404.0,88.137,88.137,87.8691,87.8691,28404.0
2022-08-02 12:00:00,95.11,95.19,94.92,95.18,29412.0,87.8506,87.9245,87.6751,87.9153,29412.0
2022-08-02 12:30:00,95.2,95.44,95.17,95.37,23507.0,87.9338,88.1555,87.9061,88.0908,23507.0
2022-08-02 13:00:00,95.36,95.46,95.19,95.23,37686.0,88.0816,88.1739,87.9245,87.9615,37686.0
2022-08-02 13:30:00,95.19,95.5,94.89,95.22,63411.0,87.9245,88.2109,87.6474,87.9522,63411.0
2022-08-02 14:00:00,95.19,95.38,94.89,95.38,30506.0,87.9245,88.1,87.6474,88.1,30506.0
2022-08-02 14:30:00,95.41,95.59,95.31,95.58,43468.0,88.1277,88.294,88.0354,88.2848,43468.0
2022-08-02 15:00:00,95.6,95.74,95.17,95.29,83529.0,88.3032,88.4326,87.9061,88.0169,83529.0
2022-08-02 15:30:00,95.3,95.45,94.52,94.62,152347.0,88.0261,88.1647,87.3057,87.398,152347.0
2022-08-03 09:30:00,94.84,95.66,94.59,95.56,43603.0,87.6012,88.3587,87.3703,88.2663,43603.0
2022-08-03 10:00:00,95.51,96.35,95.31,96.03,50637.0,88.2201,88.996,88.0354,88.7004,50637.0
2022-08-03 10:30:00,96.0,96.58,95.75,95.8,41661.0,88.6727,89.2084,88.4418,88.488,41661.0
2022-08-03 11:00:00,95.83,96.3,95.79,96.14,26645.0,88.5157,88.9498,88.4787,88.802,26645.0
2022-08-03 11:30:00,96.13,96.76,96.1,96.67,23344.0,88.7928,89.3747,88.7651,89.2916,23344.0
2022-08-03 12:00:00,96.64,96.87,96.58,96.78,22907.0,89.2639,89.4763,89.2084,89.3932,22907.0
2022-08-03 12:30:00,96.78,96.99,96.73,96.82,19713.0,89.3932,89.5871,89.347,89.4301,19713.0
2022-08-03 13:00:00,96.9,97.0,96.7,96.89,18356.0,89.504,89.5964,89.3193,89.4948,18356.0
2022-08-03 13:30:00,96.94,96.96,96.41,96.42,16192.0,89.541,89.5594,89.0514,89.0607,16192.0
2022-08-03 14:00:00,96.41,96.55,96.25,96.54,14584.0,89.0514,89.1807,88.9036,89.1715,14584.0
2022-08-03 14:30:00,96.54,96.65,96.17,96.27,31204.0,89.1715,89.2731,88.8297,88.9221,31204.0
2022-08-03 15:00:00,96.28,96.7,96.26,96.69,17128.0,88.9313,89.3193,88.9129,89.31,17128.0
2022-08-03 15:30:00,96.68,97.08,96.62,96.7,101239.0,89.3008,89.6703,89.2454,89.3193,101239.0
2022-08-04 09:30:00,96.3,96.91,95.66,96.24,43484.0,88.9498,89.5133,88.3587,88.8944,43484.0
2022-08-04 10:00:00,96.23,96.48,95.94,96.26,15873.0,88.8852,89.1161,88.6173,88.9129,15873.0
2022-08-04 10:30:00,96.17,96.82,96.17,96.52,27206.0,88.8297,89.4301,88.8297,89.153,27206.0
2022-08-04 11:00:00,96.46,96.51,95.94,96.02,23676.0,89.0976,89.1438,88.6173,88.6912,23676.0
2022-08-04 11:30:00,96.05,96.17,95.97,96.06,19680.0,88.7189,88.8297,88.645,88.7281,19680.0
2022-08-04 12:00:00,96.12,96.18,95.99,96.14,30603.0,88.7835,88.839,88.6635,88.802,30603.0
2022-08-04 12:30:00,96.11,96.18,95.51,95.69,14148.0,88.7743,88.839,88.2201,88.3864,14148.0
2022-08-04 13:00:00,95.65,95.69,95.31,95.55,19515.0,88.3494,88.3864,88.0354,88.2571,19515.0
2022-08-04 13:30:00,95.51,95.71,95.49,95.57,16565.0,88.2201,88.4048,88.2016,88.2755,16565.0
2022-08-04 14:00:00,95.57,95.71,95.56,95.61,16842.0,88.2755,88.4048,88.2663,88.3125,16842.0
2022-08-04 14:30:00,95.66,95.66,95.47,95.56,15504.0,88.3587,88.3587,88.1832,88.2663,15504.0
2022-08-04 15:00:00,95.51,95.66,95.4,95.62,47352.0,88.2201,88.3587,88.1185,88.3217,47352.0
2022-08-04 15:30:00,95.62,95.78,95.46,95.52,110364.0,88.3217,88.4695,88.1739,88.2293,110364.0
2022-08-05 09:30:00,95.66,96.63,95.37,96.63,23598.0,88.3587,89.2546,88.0908,89.2546,23598.0
2022-08-05 10:00:00,96.65,97.08,96.48,96.85,43778.0,89.2731,89.6703,89.1161,89.4578,43778.0
2022-08-05 10:30:00,96.85,97.38,96.69,97.11,46571.0,89.4578,89.9474,89.31,89.698,46571.0
2022-08-05 11:00:00,97.03,97.63,96.66,97.45,53291.0,89.6241,90.1783,89.2823,90.012,53291.0
2022-08-05 11:30:00,97.42,97.6,96.64,96.74,40494.0,89.9843,90.1506,89.2639,89.3562,40494.0
2022-08-05 12:00:00,96.74,97.0,96.74,97.0,31900.0,89.3562,89.5964,89.3562,89.5964,31900.0
2022-08-05 12:30:00,96.98,97.05,96.93,97.02,13883.0,89.5779,89.6426,89.5317,89.6149,13883.0
2022-08-05 13:00:00,97.03,97.04,96.74,96.91,15583.0,89.6241,89.6333,89.3562,89.5133,15583.0
2022-08-05 13:30:00,96.91,97.07,96.9,96.98,15899.0,89.5133,89.661,89.504,89.5779,15899.0
2022-08-05 14:00:00,96.98,97.03,96.74,96.8,63531.0,89.5779,89.6241,89.3562,89.4116,63531.0
2022-08-05 14:30:00,96.79,97.22,96.75,96.95,30058.0,89.4024,89.7996,89.3655,89.5502,30058.0
2022-08-05 15:00:00,96.98,97.25,96.93,97.18,19878.0,89.5779,89.8273,89.5317,89.7626,19878.0
2022-08-05 15:30:00,97.17,97.31,96.93,97.26,73990.0,89.7534,89.8827,89.5317,89.8365,73990.0
2022-08-08 09:30:00,97.85,98.41,97.51,97.89,48870.0,90.3815,90.8988,90.0675,90.4185,48870.0
2022-08-08 10:00:00,97.93,98.58,97.86,98.38,32074.0,90.4554,91.0558,90.3907,90.8711,32074.0
2022-08-08 10:30:00,98.46,98.82,98.2,98.7,24070.0,90.9449,91.2775,90.7048,91.1666,24070.0
2022-08-08 11:00:00,98.72,99.05,98.62,99.05,18606.0,91.1851,91.4899,91.0927,91.4899,18606.0
2022-08-08 11:30:00,99.09,99.1,98.35,98.42,52459.0,91.5269,91.5361,90.8433,90.908,52459.0
2022-08-08 12:00:00,98.43,98.63,98.04,98.14,39967.0,90.9172,91.102,90.557,90.6494,39967.0
2022-08-08 12:30:00,98.13,98.34,98.13,98.26,8344.0,90.6401,90.8341,90.6401,90.7602,8344.0
2022-08-08 13:00:00,98.27,98.34,98.11,98.23,12980.0,90.7694,90.8341,90.6217,90.7325,12980.0
2022-08-08 13:30:00,98.23,98.33,98.22,98.31,10268.0,90.7325,90.8249,90.7233,90.8064,10268.0
2022-08-08 14:00:00,98.31,98.42,98.22,98.4,10481.0,90.8064,90.908,90.7233,90.8895,10481.0
2022-08-08 14:30:00,98.41,98.68,98.33,98.53,27317.0,90.8988,91.1482,90.8249,91.0096,27317.0
2022-08-08 15:00:00,98.56,98.78,98.52,98.59,19992.0,91.0373,91.2405,91.0004,91.065,19992.0
2022-08-08 15:30:00,98.57,98.81,98.27,98.38,88672.0,91.0466,91.2682,90.7694,90.8711,88672.0
2022-08-09 09:30:00,98.93,99.62,98.35,99.52,35466.0,91.3791,92.0164,90.8433,91.924,35466.0
2022-08-09 10:00:00,99.47,99.51,99.07,99.28,23995.0,91.8779,91.9148,91.5084,91.7024,23995.0
2022-08-09 10:30:00,99.22,99.31,98.87,98.87,59504.0,91.6469,91.7301,91.3237,91.3237,59504.0
2022-08-09 11:00:00,98.91,98.96,98.44,98.57,37617.0,91.3606,91.4068,90.9265,91.0466,37617.0
2022-08-09 11:30:00,98.52,98.52,98.09,98.2,35516.0,91.0004,91.0004,90.6032,90.7048,35516.0
2022-08-09 12:00:00,98.22,98.29,98.04,98.23,20156.0,90.7233,90.7879,90.557,90.7325,20156.0
2022-08-09 12:30:00,98.22,98.47,98.22,98.47,17193.0,90.7233,90.9542,90.7233,90.9542,17193.0
2022-08-09 13:00:00,98.49,98.78,98.47,98.72,15774.0,90.9727,91.2405,90.9542,91.1851,15774.0
2022-08-09 13:30:00,98.73,98.73,98.42,98.59,20735.0,91.1943,91.1943,90.908,91.065,20735.0
2022-08-09 14:00:00,98.62,98.73,98.44,98.52,23054.0,91.0927,91.1943,90.9265,91.0004,23054.0
2022-08-09 14:30:00,98.5,98.72,98.4,98.65,17238.0,90.9819,91.1851,90.8895,91.1204,17238.0
2022-08-09 15:00:00,98.68,98.68,98.54,98.63,17156.0,91.1482,91.1482,91.0188,91.102,17156.0
2022-08-09 15:30:00,98.61,98.93,98.49,98.88,81578.0,91.0835,91.3791,90.9727,91.3329,81578.0
2022-08-10 09:30:00,99.72,100.41,99.56,100.03,31421.0,92.1088,92.7461,91.961,92.3951,31421.0
2022-08-10 10:00:00,100.07,100.35,99.83,99.84,37848.0,92.4321,92.6907,92.2104,92.2196,37848.0
2022-08-10 10:30:00,99.84,99.98,99.75,99.81,53008.0,92.2196,92.3489,92.1365,92.1919,53008.0
2022-08-10 11:00:00,99.83,99.99,99.83,99.89,37857.0,92.2104,92.3582,92.2104,92.2658,37857.0
2022-08-10 11:30:00,99.86,100.08,99.84,100.08,19278.0,92.2381,92.4413,92.2196,92.4413,19278.0
2022-08-10 12:00:00,100.06,100.19,99.87,99.93,27964.0,92.4228,92.5429,92.2473,92.3027,27964.0
2022-08-10 12:30:00,99.93,99.98,99.87,99.91,33378.0,92.3027,92.3489,92.2473,92.2843,33378.0
2022-08-10 13:00:00,99.92,100.04,99.85,99.9,29296.0,92.2935,92.4044,92.2289,92.275,29296.0
2022-08-10 13:30:00,99.88,100.09,99.88,99.98,22108.0,92.2566,92.4505,92.2566,92.3489,22108.0
2022-08-10 14:00:00,100.0,100.01,99.87,99.88,42349.0,92.3674,92.3766,92.2473,92.2566,42349.0
2022-08-10 14:30:00,99.89,100.09,99.87,99.88,22526.0,92.2658,92.4505,92.2473,92.2566,22526.0
2022-08-10 15:00:00,99.88,99.91,99.55,99.78,30021.0,92.2566,92.2843,91.9518,92.1642,30021.0
2022-08-10 15:30:00,99.75,100.13,99.74,99.99,87844.0,92.1365,92.4875,92.1272,92.3582,87844.0
2022-08-11 09:30:00,100.64,101.74,100.56,101.58,23671.0,92.9586,93.9746,92.8847,93.8268,23671.0
2022-08-11 10:00:00,101.61,101.94,101.49,101.84,28202.0,93.8545,94.1593,93.7437,94.067,28202.0
2022-08-11 10:30:00,101.87,103.12,101.73,102.87,97878.0,94.0947,95.2493,93.9654,95.0183,97878.0
2022-08-11 11:00:00,102.93,102.95,102.27,102.87,50238.0,95.0738,95.0922,94.4641,95.0183,50238.0
2022-08-11 11:30:00,102.87,102.95,102.3,102.41,29576.0,95.0183,95.0922,94.4919,94.5935,29576.0
2022-08-11 12:00:00,102.48,102.52,102.22,102.51,60551.0,94.6581,94.6951,94.418,94.6858,60551.0
2022-08-11 12:30:00,102.52,103.2,102.49,103.19,15231.0,94.6951,95.3232,94.6674,95.3139,15231.0
2022-08-11 13:00:00,103.17,103.36,103.03,103.23,16593.0,95.2955,95.4709,95.1661,95.3509,16593.0
2022-08-11 13:30:00,103.19,103.26,103.02,103.21,13018.0,95.3139,95.3786,95.1569,95.3324,13018.0
2022-08-11 14:00:00,103.17,103.21,103.07,103.16,13930.0,95.2955,95.3324,95.2031,95.2862,13930.0
2022-08-11 14:30:00,103.16,103.19,102.34,102.49,42664.0,95.2862,95.3139,94.5288,94.6674,42664.0
2022-08-11 15:00:00,102.46,102.61,102.2,102.59,31536.0,94.6396,94.7782,94.3995,94.7597,31536.0
2022-08-11 15:30:00,102.63,102.88,102.6,102.77,110400.0,94.7967,95.0276,94.769,94.926,110400.0
2022-08-12 09:30:00,103.0,103.7,103.0,103.26,25818.0,95.1384,95.785,95.1384,95.3786,25818.0
2022-08-12 10:00:00,103.25,103.65,103.17,103.46,25398.0,95.3693,95.7388,95.2955,95.5633,25398.0
2022-08-12 10:30:00,103.46,103.55,103.29,103.52,17863.0,95.5633,95.6464,95.4063,95.6187,17863.0
2022-08-12 11:00:00,103.49,103.87,103.4,103.79,17394.0,95.591,95.942,95.5079,95.8681,17394.0
2022-08-12 11:30:00,103.82,103.91,103.44,103.53,17440.0,95.8958,95.979,95.5448,95.628,17440.0
2022-08-12 12:00:00,103.54,103.69,103.49,103.65,10937.0,95.6372,95.7758,95.591,95.7388,10937.0
2022-08-12 12:30:00,103.66,103.73,103.5,103.69,9214.0,95.7481,95.8127,95.6003,95.7758,9214.0
2022-08-12 13:00:00,103.69,103.7,103.6,103.7,8956.0,95.7758,95.785,95.6926,95.785,8956.0
2022-08-12 13:30:00,103.75,103.81,103.67,103.76,11719.0,95.8312,95.8866,95.7573,95.8404,11719.0
2022-08-12 14:00:00,103.76,103.84,103.71,103.81,14416.0,95.8404,95.9143,95.7942,95.8866,14416.0
2022-08-12 14:30:00,103.85,104.08,103.83,103.99,13252.0,95.9235,96.136,95.9051,96.0529,13252.0
2022-08-12 15:00:00,103.99,104.27,103.99,104.23,14911.0,96.0529,96.3115,96.0529,96.2745,14911.0
2022-08-12 15:30:00,104.23,104.42,104.14,104.33,95403.0,96.2745,96.45,96.1914,96.3669,95403.0
2022-08-15 09:30:00,103.11,104.17,103.11,104.02,18758.0,95.24,96.2191,95.24,96.0806,18758.0
2022-08-15 10:00:00,103.94,104.42,103.93,104.23,46260.0,96.0067,96.45,95.9974,96.2745,46260.0
2022-08-15 10:30:00,104.24,104.42,104.04,104.09,8178.0,96.2838,96.45,96.099,96.1452,8178.0
2022-08-15 11:00:00,104.06,104.22,104.0,104.22,15965.0,96.1175,96.2653,96.0621,96.2653,15965.0
2022-08-15 11:30:00,104.2,104.3,104.01,104.15,17078.0,96.2468,96.3392,96.0713,96.2007,17078.0
2022-08-15 12:00:00,104.15,104.66,104.13,104.64,9039.0,96.2007,96.6717,96.1822,96.6533,9039.0
2022-08-15 12:30:00,104.71,104.74,104.45,104.56,14228.0,96.7179,96.7456,96.4778,96.5794,14228.0
2022-08-15 13:00:00,104.65,104.75,104.44,104.51,15262.0,96.6625,96.7549,96.4685,96.5332,15262.0
2022-08-15 13:30:00,104.57,104.57,104.19,104.37,26445.0,96.5886,96.5886,96.2376,96.4039,26445.0
2022-08-15 14:00:00,104.36,104.82,104.34,104.82,5787.0,96.3946,96.8195,96.3761,96.8195,5787.0
2022-08-15 14:30:00,104.84,105.03,104.56,104.75,48634.0,96.838,97.0135,96.5794,96.7549,48634.0
2022-08-15 15:00:00,104.78,104.78,104.35,104.47,16406.0,96.7826,96.7826,96.3854,96.4962,16406.0
2022-08-15 15:30:00,104.46,104.71,104.44,104.5,66515.0,96.487,96.7179,96.4685,96.5239,66515.0
2022-08-16 09:30:00,104.43,105.52,104.43,105.04,81834.0,96.4593,97.4661,96.4593,97.0227,81834.0
2022-08-16 10:00:00,105.0,105.45,104.37,104.37,61972.0,96.9858,97.4014,96.4039,96.4039,61972.0
2022-08-16 10:30:00,104.37,104.76,104.19,104.76,16934.0,96.4039,96.7641,96.2376,96.7641,16934.0
2022-08-16 11:00:00,104.78,105.13,104.65,105.1,17856.0,96.7826,97.1059,96.6625,97.0781,17856.0
2022-08-16 11:30:00,105.04,105.11,104.83,105.03,14596.0,97.0227,97.0874,96.8287,97.0135,14596.0
2022-08-16 12:00:00,104.99,105.32,104.94,105.32,16432.0,96.9765,97.2814,96.9304,97.2814,16432.0
2022-08-16 12:30:00,105.3,105.4,105.1,105.13,12108.0,97.2629,97.3552,97.0781,97.1059,12108.0
2022-08-16 13:00:00,105.15,105.31,105.14,105.26,15455.0,97.1243,97.2721,97.1151,97.2259,15455.0
2022-08-16 13:30:00,105.26,105.28,105.06,105.12,12583.0,97.2259,97.2444,97.0412,97.0966,12583.0
2022-08-16 14:00:00,105.13,105.22,105.1,105.18,12594.0,97.1059,97.189,97.0781,97.152,12594.0
2022-08-16 14:30:00,105.19,105.19,104.82,104.96,19116.0,97.1613,97.1613,96.8195,96.9488,19116.0
2022-08-16 15:00:00,104.9,104.99,104.83,104.97,12636.0,96.8934,96.9765,96.8287,96.9581,12636.0
2022-08-16 15:30:00,104.95,105.43,104.95,105.34,50030.0,96.9396,97.383,96.9396,97.2998,50030.0
2022-08-17 09:30:00,104.09,104.86,103.83,104.86,28113.0,96.1452,96.8565,95.9051,96.8565,28113.0
2022-08-17 10:00:00,105.09,105.62,105.01,105.58,29593.0,97.0689,97.5585,96.995,97.5215,29593.0
2022-08-17 10:30:00,105.66,105.98,105.61,105.77,19731.0,97.5954,97.891,97.5492,97.697,19731.0
2022-08-17 11:00:00,105.74,105.99,105.71,105.94,12721.0,97.6693,97.9002,97.6416,97.854,12721.0
2022-08-17 11:30:00,105.95,106.01,105.4,105.56,60151.0,97.8633,97.9187,97.3552,97.503,60151.0
2022-08-17 12:00:00,105.61,106.09,105.61,106.05,6157.0,97.5492,97.9926,97.5492,97.9556,6157.0
2022-08-17 12:30:00,106.12,106.14,106.0,106.12,6058.0,98.0203,98.0388,97.9094,98.0203,6058.0
2022-08-17 13:00:00,106.09,106.14,105.94,106.07,11687.0,97.9926,98.0388,97.854,97.9741,11687.0
2022-08-17 13:30:00,106.06,106.2,105.98,106.2,10035.0,97.9649,98.0942,97.891,98.0942,10035.0
2022-08-17 14:00:00,106.34,106.5,106.03,106.43,31617.0,98.2235,98.3713,97.9372,98.3066,31617.0
2022-08-17 14:30:00,106.41,106.66,106.19,106.24,36099.0,98.2882,98.5191,98.0849,98.1311,36099.0
2022-08-17 15:00:00,106.25,106.66,106.18,106.66,34667.0,98.1404,98.5191,98.0757,98.5191,34667.0
2022-08-17 15:30:00,106.67,106.81,106.36,106.46,78448.0,98.5283,98.6576,98.242,98.3343,78448.0
2022-08-18 09:30:00,106.26,107.17,106.13,106.56,36353.0,98.1496,98.9901,98.0295,98.4267,36353.0
2022-08-18 10:00:00,106.55,106.74,106.39,106.4,23063.0,98.4175,98.593,98.2697,98.2789,23063.0
2022-08-18 10:30:00,106.43,106.62,106.2,106.23,26481.0,98.3066,98.4821,98.0942,98.1219,26481.0
2022-08-18 11:00:00,106.21,106.21,105.72,106.02,12618.0,98.1034,98.1034,97.6508,97.9279,12618.0
2022-08-18 11:30:00,105.92,106.08,105.82,105.82,14967.0,97.8356,97.9833,97.7432,97.7432,14967.0
2022-08-18 12:00:00,105.84,105.88,105.45,105.52,15482.0,97.7617,97.7986,97.4014,97.4661,15482.0
2022-08-18 12:30:00,105.52,105.65,105.37,105.65,27274.0,97.4661,97.5862,97.3275,97.5862,27274.0
2022-08-18 13:00:00,105.63,105.73,105.47,105.61,21075.0,97.5677,97.6601,97.4199,97.5492,21075.0
2022-08-18 13:30:00,105.64,105.72,105.5,105.62,27554.0,97.5769,97.6508,97.4476,97.5585,27554.0
2022-08-18 14:00:00,105.64,105.85,105.61,105.84,19157.0,97.5769,97.7709,97.5492,97.7617,19157.0
2022-08-18 14:30:00,105.84,106.02,105.74,105.89,17995.0,97.7617,97.9279,97.6693,97.8078,17995.0
2022-08-18 15:00:00,105.91,106.24,105.75,106.16,33440.0,97.8263,98.1311,97.6785,98.0572,33440.0
2022-08-18 15:30:00,106.16,106.23,105.93,106.19,75752.0,98.0572,98.1219,97.8448,98.0849,75752.0
2022-08-19 09:30:00,105.22,105.51,104.57,104.75,72229.0,97.189,97.4568,96.5886,96.7549,72229.0
2022-08-19 10:00:00,104.83,104.87,104.36,104.57,33232.0,96.8287,96.8657,96.3946,96.5886,33232.0
2022-08-19 10:30:00,104.58,104.82,104.46,104.62,12902.0,96.5978,96.8195,96.487,96.6348,12902.0
2022-08-19 11:00:00,104.63,104.64,104.24,104.47,15617.0,96.644,96.6533,96.2838,96.4962,15617.0
2022-08-19 11:30:00,104.5,104.62,104.42,104.55,10316.0,96.5239,96.6348,96.45,96.5701,10316.0
2022-08-19 12:00:00,104.54,104.54,104.23,104.36,8933.0,96.5609,96.5609,96.2745,96.3946,8933.0
2022-08-19 12:30:00,104.35,104.64,104.35,104.58,7569.0,96.3854,96.6533,96.3854,96.5978,7569.0
2022-08-19 13:00:00,104.55,104.67,104.5,104.58,11307.0,96.5701,96.681,96.5239,96.5978,11307.0
2022-08-19 13:30:00,104.56,104.62,104.34,104.6,14705.0,96.5794,96.6348,96.3761,96.6163,14705.0
2022-08-19 14:00:00,104.54,104.81,104.52,104.66,14087.0,96.5609,96.8103,96.5424,96.6717,14087.0
2022-08-19 14:30:00,104.67,104.69,104.25,104.28,14408.0,96.681,96.6994,96.293,96.3207,14408.0
2022-08-19 15:00:00,104.31,104.31,104.0,104.12,11471.0,96.3484,96.3484,96.0621,96.1729,11471.0
2022-08-19 15:30:00,104.09,104.11,103.82,103.87,64625.0,96.1452,96.1637,95.8958,95.942,64625.0
2022-08-22 09:30:00,103.32,103.32,102.51,103.01,21092.0,95.434,95.434,94.6858,95.1477,21092.0
2022-08-22 10:00:00,103.01,103.04,102.47,102.54,4767.0,95.1477,95.1754,94.6489,94.7135,4767.0
2022-08-22 10:30:00,102.6,102.71,102.27,102.39,8743.0,94.769,94.8706,94.4641,94.575,8743.0
2022-08-22 11:00:00,102.38,102.48,102.19,102.27,11805.0,94.5657,94.6581,94.3903,94.4641,11805.0
2022-08-22 11:30:00,102.31,102.45,102.27,102.41,10394.0,94.5011,94.6304,94.4641,94.5935,10394.0
2022-08-22 12:00:00,102.37,102.6,102.33,102.35,12260.0,94.5565,94.769,94.5196,94.538,12260.0
2022-08-22 12:30:00,102.35,102.35,102.08,102.34,15144.0,94.538,94.538,94.2886,94.5288,15144.0
2022-08-22 13:00:00,102.32,102.32,101.95,101.98,16564.0,94.5103,94.5103,94.1686,94.1963,16564.0
2022-08-22 13:30:00,101.98,102.05,101.75,101.82,16669.0,94.1963,94.2609,93.9838,94.0485,16669.0
2022-08-22 14:00:00,101.82,101.82,101.54,101.58,19800.0,94.0485,94.0485,93.7899,93.8268,19800.0
2022-08-22 14:30:00,101.56,101.59,101.29,101.34,12527.0,93.8083,93.836,93.5589,93.6051,12527.0
2022-08-22 15:00:00,101.35,101.41,101.06,101.1,27768.0,93.6144,93.6698,93.3465,93.3834,27768.0
2022-08-22 15:30:00,101.08,101.68,101.0,101.6,91447.0,93.365,93.9192,93.2911,93.8453,91447.0
2022-08-23 09:30:00,101.56,102.2,100.94,102.08,26174.0,93.8083,94.3995,93.2357,94.2886,26174.0
2022-08-23 10:00:00,102.03,102.08,101.6,101.6,11758.0,94.2425,94.2886,93.8453,93.8453,11758.0
2022-08-23 10:30:00,101.48,101.67,101.32,101.33,22118.0,93.7344,93.9099,93.5867,93.5959,22118.0
2022-08-23 11:00:00,101.36,101.63,101.33,101.6,22152.0,93.6236,93.873,93.5959,93.8453,22152.0
2022-08-23 11:30:00,101.59,101.65,101.43,101.63,19830.0,93.836,93.8915,93.6883,93.873,19830.0
2022-08-23 12:00:00,101.53,101.57,101.2,101.23,8298.0,93.7806,93.8176,93.4758,93.5035,8298.0
2022-08-23 12:30:00,101.23,101.37,101.23,101.27,3957.0,93.5035,93.6328,93.5035,93.5405,3957.0
2022-08-23 13:00:00,101.26,101.37,101.11,101.37,11143.0,93.5312,93.6328,93.3927,93.6328,11143.0
2022-08-23 13:30:00,101.38,101.42,101.07,101.13,12728.0,93.6421,93.679,93.3557,93.4112,12728.0
2022-08-23 14:00:00,101.06,101.23,101.02,101.23,10948.0,93.3465,93.5035,93.3096,93.5035,10948.0
2022-08-23 14:30:00,101.25,101.25,101.06,101.17,7589.0,93.522,93.522,93.3465,93.4481,7589.0
2022-08-23 15:00:00,101.2,101.29,101.17,101.19,6401.0,93.4758,93.5589,93.4481,93.4666,6401.0
2022-08-23 15:30:00,101.21,101.42,101.17,101.19,29703.0,93.485,93.679,93.4481,93.4666,29703.0
2022-08-24 09:30:00,101.16,101.16,100.26,100.58,19873.0,93.4389,93.4389,92.6076,92.9031,19873.0
2022-08-24 10:00:00,100.58,101.03,100.47,100.94,9708.0,92.9031,93.3188,92.8015,93.2357,9708.0
2022-08-24 10:30:00,100.91,101.1,100.76,100.76,4046.0,93.2079,93.3834,93.0694,93.0694,4046.0
2022-08-24 11:00:00,100.78,101.28,100.77,101.28,9190.0,93.0879,93.5497,93.0786,93.5497,9190.0
2022-08-24 11:30:00,101.31,101.56,101.2,101.4,5266.0,93.5774,93.8083,93.4758,93.6605,5266.0
2022-08-24 12:00:00,101.28,101.35,101.07,101.12,5113.0,93.5497,93.6144,93.3557,93.4019,5113.0
2022-08-24 12:30:00,101.08,101.08,100.56,100.56,3198.0,93.365,93.365,92.8847,92.8847,3198.0
2022-08-24 13:00:00,100.57,100.69,100.51,100.51,5504.0,92.8939,93.0047,92.8385,92.8385,5504.0
2022-08-24 13:30:00,100.55,100.7,100.43,100.52,5736.0,92.8754,93.014,92.7646,92.8477,5736.0
2022-08-24 14:00:00,100.53,100.66,100.48,100.65,4763.0,92.857,92.977,92.8108,92.9678,4763.0
2022-08-24 14:30:00,100.65,100.86,100.55,100.86,4697.0,92.9678,93.1618,92.8754,93.1618,4697.0
2022-08-24 15:00:00,100.88,101.18,100.88,101.11,5354.0,93.1802,93.4573,93.1802,93.3927,5354.0
2022-08-24 15:30:00,101.09,101.42,101.09,101.3,37153.0,93.3742,93.679,93.3742,93.5682,37153.0
2022-08-25 09:30:00,101.49,102.11,100.73,101.96,12908.0,93.7437,94.3164,93.0417,94.1778,12908.0
2022-08-25 10:00:00,102.2,102.48,101.96,102.44,6329.0,94.3995,94.6581,94.1778,94.6212,6329.0
2022-08-25 10:30:00,102.47,102.67,102.44,102.61,9213.0,94.6489,94.8336,94.6212,94.7782,9213.0
2022-08-25 11:00:00,102.63,102.73,102.28,102.36,11386.0,94.7967,94.889,94.4734,94.5473,11386.0
2022-08-25 11:30:00,102.39,102.47,102.24,102.44,7381.0,94.575,94.6489,94.4364,94.6212,7381.0
2022-08-25 12:00:00,102.47,102.48,102.18,102.33,4589.0,94.6489,94.6581,94.381,94.5196,4589.0
2022-08-25 12:30:00,102.32,102.39,102.16,102.36,9555.0,94.5103,94.575,94.3625,94.5473,9555.0
2022-08-25 13:00:00,102.36,102.61,102.33,102.61,15618.0,94.5473,94.7782,94.5196,94.7782,15618.0
2022-08-25 13:30:00,102.61,102.94,102.54,102.67,17184.0,94.7782,95.083,94.7135,94.8336,17184.0
2022-08-25 14:00:00,102.65,102.65,102.42,102.55,5047.0,94.8151,94.8151,94.6027,94.7228,5047.0
2022-08-25 14:30:00,102.53,102.53,102.3,102.38,7586.0,94.7043,94.7043,94.4919,94.5657,7586.0
2022-08-25 15:00:00,102.38,102.65,102.38,102.6,7855.0,94.5657,94.8151,94.5657,94.769,7855.0
2022-08-25 15:30:00,102.64,102.96,102.5,102.92,35534.0,94.8059,95.1015,94.6766,95.0645,35534.0
2022-08-26 09:30:00,103.09,103.52,102.59,102.93,10513.0,95.2216,95.6187,94.7597,95.0738,10513.0
2022-08-26 10:00:00,102.84,102.84,101.65,101.67,12579.0,94.9906,94.9906,93.8915,93.9099,12579.0
2022-08-26 10:30:00,101.63,101.81,101.36,101.69,13917.0,93.873,94.0393,93.6236,93.9284,13917.0
2022-08-26 11:00:00,101.71,101.71,101.32,101.46,8992.0,93.9469,93.9469,93.5867,93.716,8992.0
2022-08-26 11:30:00,101.49,101.83,101.46,101.76,9265.0,93.7437,94.0577,93.716,93.9931,9265.0
2022-08-26 12:00:00,101.71,101.71,101.53,101.54,7282.0,93.9469,93.9469,93.7806,93.7899,7282.0
2022-08-26 12:30:00,101.52,101.78,101.49,101.78,7508.0,93.7714,94.0115,93.7437,94.0115,7508.0
2022-08-26 13:00:00,101.7,101.78,101.52,101.65,8545.0,93.9377,94.0115,93.7714,93.8915,8545.0
2022-08-26 13:30:00,101.64,101.64,101.4,101.53,9317.0,93.8822,93.8822,93.6605,93.7806,9317.0
2022-08-26 14:00:00,101.55,101.59,101.4,101.48,6990.0,93.7991,93.836,93.6605,93.7344,6990.0
2022-08-26 14:30:00,101.52,101.53,101.13,101.13,16068.0,93.7714,93.7806,93.4112,93.4112,16068.0
2022-08-26 15:00:00,101.14,101.31,101.02,101.27,18210.0,93.4204,93.5774,93.3096,93.5405,18210.0
2022-08-26 15:30:00,101.21,101.24,100.73,100.85,79077.0,93.485,93.5128,93.0417,93.1525,79077.0
2022-08-29 09:30:00,100.34,100.37,99.69,100.03,24160.0,92.6815,92.7092,92.0811,92.3951,24160.0
2022-08-29 10:00:00,100.04,100.49,100.01,100.2,15070.0,92.4044,92.82,92.3766,92.5521,15070.0
2022-08-29 10:30:00,100.21,100.21,99.78,100.05,20506.0,92.5614,92.5614,92.1642,92.4136,20506.0
2022-08-29 11:00:00,100.06,100.21,99.93,100.19,16845.0,92.4228,92.5614,92.3027,92.5429,16845.0
2022-08-29 11:30:00,100.19,100.48,100.15,100.48,13080.0,92.5429,92.8108,92.506,92.8108,13080.0
2022-08-29 12:00:00,100.48,100.77,100.48,100.75,10578.0,92.8108,93.0786,92.8108,93.0602,10578.0
2022-08-29 12:30:00,100.81,101.17,100.57,101.02,8505.0,93.1156,93.4481,92.8939,93.3096,8505.0
2022-08-29 13:00:00,101.01,101.05,100.82,100.97,10312.0,93.3003,93.3373,93.1248,93.2634,10312.0
2022-08-29 13:30:00,100.94,101.22,100.92,101.22,14586.0,93.2357,93.4943,93.2172,93.4943,14586.0
2022-08-29 14:00:00,101.21,101.23,100.98,101.03,11408.0,93.485,93.5035,93.2726,93.3188,11408.0
2022-08-29 14:30:00,101.05,101.31,100.82,101.06,12560.0,93.3373,93.5774,93.1248,93.3465,12560.0
2022-08-29 15:00:00,101.07,101.19,100.71,100.74,10705.0,93.3557,93.4666,93.0232,93.0509,10705.0
2022-08-29 15:30:00,100.74,100.84,100.19,100.24,49116.0,93.0509,93.1433,92.5429,92.5891,49116.0
2022-08-30 09:30:00,100.31,101.44,99.54,99.78,20326.0,92.6537,93.6975,91.9425,92.1642,20326.0
2022-08-30 10:00:00,99.77,99.82,99.47,99.67,8702.0,92.155,92.2011,91.8779,92.0626,8702.0
2022-08-30 10:30:00,99.59,99.7,98.85,99.39,16330.0,91.9887,92.0903,91.3052,91.804,16330.0
2022-08-30 11:00:00,99.46,99.67,99.33,99.53,19884.0,91.8686,92.0626,91.7485,91.9333,19884.0
2022-08-30 11:30:00,99.43,99.65,99.32,99.51,9407.0,91.8409,92.0441,91.7393,91.9148,9407.0
2022-08-30 12:00:00,99.45,99.7,99.38,99.56,10983.0,91.8594,92.0903,91.7947,91.961,10983.0
2022-08-30 12:30:00,99.54,99.54,99.25,99.26,6621.0,91.9425,91.9425,91.6746,91.6839,6621.0
2022-08-30 13:00:00,99.22,99.29,98.96,99.11,7644.0,91.6469,91.7116,91.4068,91.5453,7644.0
2022-08-30 13:30:00,99.12,99.12,98.79,98.98,14455.0,91.5546,91.5546,91.2498,91.4253,14455.0
2022-08-30 14:00:00,99.0,99.08,98.81,98.87,7574.0,91.4437,91.5176,91.2682,91.3237,7574.0
2022-08-30 14:30:00,98.76,98.83,98.36,98.43,15142.0,91.222,91.2867,90.8526,90.9172,15142.0
2022-08-30 15:00:00,98.46,98.95,98.46,98.92,18925.0,90.9449,91.3975,90.9449,91.3698,18925.0
2022-08-30 15:30:00,98.93,98.94,98.36,98.54,95807.0,91.3791,91.3883,90.8526,91.0188,95807.0
2022-08-31 09:30:00,99.23,99.23,98.36,98.4,22799.0,91.6562,91.6562,90.8526,90.8895,22799.0
2022-08-31 10:00:00,98.42,98.52,98.07,98.09,10422.0,90.908,91.0004,90.5847,90.6032,10422.0
2022-08-31 10:30:00,98.15,98.64,98.13,98.3,12334.0,90.6586,91.1112,90.6401,90.7972,12334.0
2022-08-31 11:00:00,98.27,98.27,97.71,97.99,21357.0,90.7694,90.7694,90.2522,90.5108,21357.0
2022-08-31 11:30:00,97.94,98.07,97.76,97.88,8058.0,90.4646,90.5847,90.2984,90.4092,8058.0
2022-08-31 12:00:00,97.86,97.86,97.35,97.57,9044.0,90.3907,90.3907,89.9197,90.1229,9044.0
2022-08-31 12:30:00,97.51,97.59,97.27,97.41,9474.0,90.0675,90.1413,89.8458,89.9751,9474.0
2022-08-31 13:00:00,97.44,97.51,97.13,97.22,10751.0,90.0028,90.0675,89.7165,89.7996,10751.0
2022-08-31 13:30:00,97.18,97.26,97.07,97.17,13612.0,89.7626,89.8365,89.661,89.7534,13612.0
2022-08-31 14:00:00,97.16,97.26,97.02,97.03,9600.0,89.7442,89.8365,89.6149,89.6241,9600.0
2022-08-31 14:30:00,97.04,97.06,96.83,97.06,11333.0,89.6333,89.6518,89.4394,89.6518,11333.0
2022-08-31 15:00:00,97.12,97.47,97.07,97.12,17612.0,89.7072,90.0305,89.661,89.7072,17612.0
2022-08-31 15:30:00,97.09,97.31,96.91,96.96,90354.0,89.6795,89.8827,89.5133,89.5594,90354.0
2022-09-01 09:30:00,96.83,97.63,96.32,97.09,24092.0,89.4394,90.1783,88.9683,89.6795,24092.0
2022-09-01 10:00:00,97.03,97.18,96.58,97.18,8186.0,89.6241,89.7626,89.2084,89.7626,8186.0
2022-09-01 10:30:00,97.16,97.16,96.66,97.04,10282.0,89.7442,89.7442,89.2823,89.6333,10282.0
2022-09-01 11:00:00,97.12,97.72,97.01,97.56,11574.0,89.7072,90.2614,89.6056,90.1136,11574.0
2022-09-01 11:30:00,97.57,98.0,97.43,97.55,9743.0,90.1229,90.5201,89.9936,90.1044,9743.0
2022-09-01 12:00:00,97.59,97.69,97.44,97.6,9146.0,90.1413,90.2337,90.0028,90.1506,9146.0
2022-09-01 12:30:00,97.59,97.62,97.24,97.27,8535.0,90.1413,90.1691,89.8181,89.8458,8535.0
2022-09-01 13:00:00,97.25,97.48,97.23,97.42,13334.0,89.8273,90.0397,89.8088,89.9843,13334.0
2022-09-01 13:30:00,97.45,97.45,97.14,97.2,9074.0,90.012,90.012,89.7257,89.7811,9074.0
2022-09-01 14:00:00,97.26,97.44,97.11,97.38,9451.0,89.8365,90.0028,89.698,89.9474,9451.0
2022-09-01 14:30:00,97.39,97.41,97.1,97.32,19584.0,89.9566,89.9751,89.6887,89.892,19584.0
2022-09-01 15:00:00,97.3,97.56,97.26,97.31,11509.0,89.8735,90.1136,89.8365,89.8827,11509.0
2022-09-01 15:30:00,97.28,97.79,97.2,97.73,54831.0,89.855,90.3261,89.7811,90.2707,54831.0
2022-09-02 09:30:00,98.11,99.01,98.11,98.52,18669.0,90.6217,91.453,90.6217,91.0004,18669.0
2022-09-02 10:00:00,98.45,98.88,98.24,98.78,10929.0,90.9357,91.3329,90.7417,91.2405,10929.0
2022-09-02 10:30:00,98.84,99.19,98.84,99.0,13434.0,91.2959,91.6192,91.2959,91.4437,13434.0
2022-09-02 11:00:00,98.94,99.23,98.81,98.93,15420.0,91.3883,91.6562,91.2682,91.3791,15420.0
2022-09-02 11:30:00,98.96,99.31,98.91,99.3,19876.0,91.4068,91.7301,91.3606,91.7208,19876.0
2022-09-02 12:00:00,99.29,99.35,98.82,98.85,12996.0,91.7116,91.767,91.2775,91.3052,12996.0
2022-09-02 12:30:00,98.8,98.81,98.21,98.27,10229.0,91.259,91.2682,90.714,90.7694,10229.0
2022-09-02 13:00:00,98.19,98.22,97.25,97.3,11648.0,90.6956,90.7233,89.8273,89.8735,11648.0
2022-09-02 13:30:00,97.29,97.82,97.27,97.56,10909.0,89.8642,90.3538,89.8458,90.1136,10909.0
2022-09-02 14:00:00,97.57,97.77,97.53,97.77,10697.0,90.1229,90.3076,90.0859,90.3076,10697.0
2022-09-02 14:30:00,97.74,97.79,97.36,97.37,12116.0,90.2799,90.3261,89.9289,89.9381,12116.0
2022-09-02 15:00:00,97.43,97.62,96.91,97.02,13912.0,89.9936,90.1691,89.5133,89.6149,13912.0
2022-09-02 15:30:00,97.0,97.01,96.45,96.82,61870.0,89.5964,89.6056,89.0884,89.4301,61870.0
2022-09-06 09:30:00,97.81,98.04,96.91,97.69,34012.0,90.3446,90.557,89.5133,90.2337,34012.0
2022-09-06 10:00:00,97.63,97.74,96.96,97.74,15894.0,90.1783,90.2799,89.5594,90.2799,15894.0
2022-09-06 10:30:00,97.79,98.19,97.58,98.11,15716.0,90.3261,90.6956,90.1321,90.6217,15716.0
2022-09-06 11:00:00,98.15,98.25,97.65,97.66,13016.0,90.6586,90.751,90.1968,90.206,13016.0
2022-09-06 11:30:00,97.65,97.96,97.59,97.72,9761.0,90.1968,90.4831,90.1413,90.2614,9761.0
2022-09-06 12:00:00,97.68,97.72,96.93,97.05,7164.0,90.2245,90.2614,89.5317,89.6426,7164.0
2022-09-06 12:30:00,97.08,97.29,96.89,97.21,5986.0,89.6703,89.8642,89.4948,89.7904,5986.0
2022-09-06 13:00:00,97.17,97.17,96.71,97.1,12527.0,89.7534,89.7534,89.3285,89.6887,12527.0
2022-09-06 13:30:00,97.08,97.29,96.86,97.05,41456.0,89.6703,89.8642,89.4671,89.6426,41456.0
2022-09-06 14:00:00,97.06,97.22,96.93,97.03,23084.0,89.6518,89.7996,89.5317,89.6241,23084.0
2022-09-06 14:30:00,97.01,97.06,96.8,96.88,9075.0,89.6056,89.6518,89.4116,89.4855,9075.0
2022-09-06 15:00:00,96.91,97.17,96.75,97.08,21753.0,89.5133,89.7534,89.3655,89.6703,21753.0
2022-09-06 15:30:00,97.0,97.31,96.82,97.22,84469.0,89.5964,89.8827,89.4301,89.7996,84469.0
2022-09-07 09:30:00,97.66,98.18,97.27,97.74,16094.0,90.206,90.6863,89.8458,90.2799,16094.0
2022-09-07 10:00:00,97.63,97.92,97.53,97.92,14637.0,90.1783,90.4462,90.0859,90.4462,14637.0
2022-09-07 10:30:00,98.0,98.22,98.0,98.11,12590.0,90.5201,90.7233,90.5201,90.6217,12590.0
2022-09-07 11:00:00,98.13,98.32,98.0,98.23,10030.0,90.6401,90.8156,90.5201,90.7325,10030.0
2022-09-07 11:30:00,98.19,98.25,98.0,98.03,8304.0,90.6956,90.751,90.5201,90.5478,8304.0
2022-09-07 12:00:00,98.08,98.12,97.79,97.89,11572.0,90.5939,90.6309,90.3261,90.4185,11572.0
2022-09-07 12:30:00,97.89,98.37,97.84,98.19,9191.0,90.4185,90.8618,90.3723,90.6956,9191.0
2022-09-07 13:00:00,98.3,98.42,98.15,98.23,7798.0,90.7972,90.908,90.6586,90.7325,7798.0
2022-09-07 13:30:00,98.25,98.61,98.24,98.61,8014.0,90.751,91.0835,90.7417,91.0835,8014.0
2022-09-07 14:00:00,98.6,98.79,98.41,98.64,9411.0,91.0743,91.2498,90.8988,91.1112,9411.0
2022-09-07 14:30:00,98.67,98.88,98.66,98.84,13399.0,91.1389,91.3329,91.1297,91.2959,13399.0
2022-09-07 15:00:00,98.86,98.94,98.52,98.74,13271.0,91.3144,91.3883,91.0004,91.2036,13271.0
2022-09-07 15:30:00,98.73,99.13,98.61,99.03,61857.0,91.1943,91.5638,91.0835,91.4714,61857.0
2022-09-08 09:30:00,98.35,99.39,98.23,99.31,14107.0,90.8433,91.804,90.7325,91.7301,14107.0
2022-09-08 10:00:00,99.35,99.68,99.26,99.62,10344.0,91.767,92.0718,91.6839,92.0164,10344.0
2022-09-08 10:30:00,99.58,99.8,99.57,99.66,9712.0,91.9795,92.1827,91.9702,92.0534,9712.0
2022-09-08 11:00:00,99.77,99.98,99.35,99.49,14372.0,92.155,92.3489,91.767,91.8963,14372.0
2022-09-08 11:30:00,99.48,99.65,99.32,99.39,11372.0,91.8871,92.0441,91.7393,91.804,11372.0
2022-09-08 12:00:00,99.37,99.37,98.73,99.0,22401.0,91.7855,91.7855,91.1943,91.4437,22401.0
2022-09-08 12:30:00,99.02,99.64,99.02,99.57,6866.0,91.4622,92.0349,91.4622,91.9702,6866.0
2022-09-08 13:00:00,99.53,99.75,99.28,99.75,7791.0,91.9333,92.1365,91.7024,92.1365,7791.0
2022-09-08 13:30:00,99.76,99.93,99.67,99.86,10045.0,92.1457,92.3027,92.0626,92.2381,10045.0
2022-09-08 14:00:00,99.89,100.06,99.8,99.96,9865.0,92.2658,92.4228,92.1827,92.3305,9865.0
2022-09-08 14:30:00,99.95,100.09,99.66,99.69,10053.0,92.3212,92.4505,92.0534,92.0811,10053.0
2022-09-08 15:00:00,99.66,99.78,99.5,99.51,17767.0,92.0534,92.1642,91.9056,91.9148,17767.0
2022-09-08 15:30:00,99.51,99.77,99.26,99.68,67448.0,91.9148,92.155,91.6839,92.0718,67448.0
2022-09-09 09:30:00,100.48,100.58,99.94,100.54,20323.0,92.8108,92.9031,92.312,92.8662,20323.0
2022-09-09 10:00:00,100.56,100.95,100.54,100.73,24746.0,92.8847,93.2449,92.8662,93.0417,24746.0
2022-09-09 10:30:00,100.83,100.98,100.65,100.84,12204.0,93.1341,93.2726,92.9678,93.1433,12204.0
2022-09-09 11:00:00,100.88,100.96,100.71,100.71,16001.0,93.1802,93.2541,93.0232,93.0232,16001.0
2022-09-09 11:30:00,100.72,100.88,100.61,100.85,10916.0,93.0324,93.1802,92.9308,93.1525,10916.0
2022-09-09 12:00:00,100.81,100.89,100.61,100.69,12883.0,93.1156,93.1895,92.9308,93.0047,12883.0
2022-09-09 12:30:00,100.74,100.92,100.55,100.8,23742.0,93.0509,93.2172,92.8754,93.1063,23742.0
2022-09-09 13:00:00,100.81,101.08,100.79,101.05,14422.0,93.1156,93.365,93.0971,93.3373,14422.0
2022-09-09 13:30:00,101.09,101.17,100.67,100.7,19568.0,93.3742,93.4481,92.9863,93.014,19568.0
2022-09-09 14:00:00,100.69,100.69,100.54,100.6,18619.0,93.0047,93.0047,92.8662,92.9216,18619.0
2022-09-09 14:30:00,100.6,100.98,100.59,100.79,17190.0,92.9216,93.2726,92.9124,93.0971,17190.0
2022-09-09 15:00:00,100.8,100.92,100.67,100.75,19908.0,93.1063,93.2172,92.9863,93.0602,19908.0
2022-09-09 15:30:00,100.73,100.96,100.6,100.68,83642.0,93.0417,93.2541,92.9216,92.9955,83642.0
2022-09-12 09:30:00,101.33,102.53,101.17,102.4,35033.0,93.5959,94.7043,93.4481,94.5842,35033.0
2022-09-12 10:00:00,102.53,102.79,102.37,102.7,15383.0,94.7043,94.9445,94.5565,94.8613,15383.0
2022-09-12 10:30:00,102.71,102.84,102.52,102.62,19395.0,94.8706,94.9906,94.6951,94.7874,19395.0
2022-09-12 11:00:00,102.61,102.63,102.22,102.59,10510.0,94.7782,94.7967,94.418,94.7597,10510.0
2022-09-12 11:30:00,102.59,102.66,102.01,102.03,14116.0,94.7597,94.8244,94.224,94.2425,14116.0
2022-09-12 12:00:00,102.05,102.09,101.76,101.97,11329.0,94.2609,94.2979,93.9931,94.187,11329.0
2022-09-12 12:30:00,101.9,102.01,101.76,101.86,11403.0,94.1224,94.224,93.9931,94.0854,11403.0
2022-09-12 13:00:00,101.9,102.19,101.84,102.19,8583.0,94.1224,94.3903,94.067,94.3903,8583.0
2022-09-12 13:30:00,102.18,102.39,101.99,102.39,12815.0,94.381,94.575,94.2055,94.575,12815.0
2022-09-12 14:00:00,102.37,102.37,102.04,102.15,11662.0,94.5565,94.5565,94.2517,94.3533,11662.0
2022-09-12 14:30:00,102.17,102.62,102.12,102.55,20914.0,94.3718,94.7874,94.3256,94.7228,20914.0
2022-09-12 15:00:00,102.55,102.74,102.45,102.46,25014.0,94.7228,94.8983,94.6304,94.6396,25014.0
2022-09-12 15:30:00,102.44,102.67,102.2,102.65,115354.0,94.6212,94.8336,94.3995,94.8151,115354.0
2022-09-13 09:30:00,101.45,101.88,101.07,101.55,30512.0,93.7067,94.1039,93.3557,93.7991,30512.0
2022-09-13 10:00:00,101.51,101.73,101.1,101.71,25272.0,93.7622,93.9654,93.3834,93.9469,25272.0
2022-09-13 10:30:00,101.69,101.79,101.19,101.32,25622.0,93.9284,94.0208,93.4666,93.5867,25622.0
2022-09-13 11:00:00,101.34,101.82,101.34,101.64,13734.0,93.6051,94.0485,93.6051,93.8822,13734.0
2022-09-13 11:30:00,101.7,101.78,101.3,101.32,10931.0,93.9377,94.0115,93.5682,93.5867,10931.0
2022-09-13 12:00:00,101.36,101.7,101.33,101.44,8725.0,93.6236,93.9377,93.5959,93.6975,8725.0
2022-09-13 12:30:00,101.43,101.43,101.1,101.1,16081.0,93.6883,93.6883,93.3834,93.3834,16081.0
2022-09-13 13:00:00,101.11,101.38,101.02,101.37,17312.0,93.3927,93.6421,93.3096,93.6328,17312.0
2022-09-13 13:30:00,101.35,101.35,101.05,101.26,14370.0,93.6144,93.6144,93.3373,93.5312,14370.0
2022-09-13 14:00:00,101.23,101.24,100.76,100.77,13795.0,93.5035,93.5128,93.0694,93.0786,13795.0
2022-09-13 14:30:00,100.74,100.78,99.9,99.99,54835.0,93.0509,93.0879,92.275,92.3582,54835.0
2022-09-13 15:00:00,99.97,100.07,99.69,99.83,21199.0,92.3397,92.4321,92.0811,92.2104,21199.0
2022-09-13 15:30:00,99.82,99.82,99.2,99.4,105406.0,92.2011,92.2011,91.6285,91.8132,105406.0
2022-09-14 09:30:00,100.04,100.47,99.59,100.27,24919.0,92.4044,92.8015,91.9887,92.6168,24919.0
2022-09-14 10:00:00,100.26,100.32,98.9,98.9,12636.0,92.6076,92.663,91.3514,91.3514,12636.0
2022-09-14 10:30:00,98.79,99.57,98.73,99.54,19734.0,91.2498,91.9702,91.1943,91.9425,19734.0
2022-09-14 11:00:00,99.59,99.66,99.23,99.53,17706.0,91.9887,92.0534,91.6562,91.9333,17706.0
2022-09-14 11:30:00,99.47,99.78,99.42,99.44,18275.0,91.8779,92.1642,91.8317,91.8501,18275.0
2022-09-14 12:00:00,99.46,99.65,99.33,99.48,21419.0,91.8686,92.0441,91.7485,91.8871,21419.0
2022-09-14 12:30:00,99.53,100.11,99.47,100.07,23807.0,91.9333,92.469,91.8779,92.4321,23807.0
2022-09-14 13:00:00,100.17,100.22,99.95,100.02,18800.0,92.5244,92.5706,92.3212,92.3859,18800.0
2022-09-14 13:30:00,100.05,100.2,99.77,99.88,20051.0,92.4136,92.5521,92.155,92.2566,20051.0
2022-09-14 14:00:00,99.81,99.81,99.41,99.7,14140.0,92.1919,92.1919,91.8224,92.0903,14140.0
2022-09-14 14:30:00,99.76,99.83,99.37,99.44,12968.0,92.1457,92.2104,91.7855,91.8501,12968.0
2022-09-14 15:00:00,99.41,99.5,99.02,99.33,21607.0,91.8224,91.9056,91.4622,91.7485,21607.0
2022-09-14 15:30:00,99.31,100.27,98.96,100.24,92301.0,91.7301,92.6168,91.4068,92.5891,92301.0
2022-09-15 09:30:00,99.67,100.81,99.26,100.64,25331.0,92.6991,93.7594,92.3178,93.6013,25331.0
2022-09-15 10:00:00,100.67,101.07,100.38,100.4,10768.0,93.6292,94.0012,93.3594,93.378,10768.0
2022-09-15 10:30:00,100.5,100.64,100.23,100.43,12121.0,93.471,93.6013,93.2199,93.4059,12121.0
2022-09-15 11:00:00,100.44,100.75,100.25,100.61,7295.0,93.4152,93.7036,93.2385,93.5734,7295.0
2022-09-15 11:30:00,100.62,100.7,100.34,100.45,7868.0,93.5827,93.6571,93.3222,93.4245,7868.0
2022-09-15 12:00:00,100.46,100.77,100.34,100.57,12297.0,93.4338,93.7222,93.3222,93.5362,12297.0
2022-09-15 12:30:00,100.66,100.97,100.6,100.93,12849.0,93.6199,93.9082,93.5641,93.871,12849.0
2022-09-15 13:00:00,100.95,101.43,100.95,101.38,9620.0,93.8896,94.336,93.8896,94.2895,9620.0
2022-09-15 13:30:00,101.36,101.42,100.96,100.96,9801.0,94.2709,94.3267,93.8989,93.8989,9801.0
2022-09-15 14:00:00,100.96,100.96,100.59,100.84,16118.0,93.8989,93.8989,93.5548,93.7873,16118.0
2022-09-15 14:30:00,100.84,100.97,100.36,100.51,15680.0,93.7873,93.9082,93.3408,93.4803,15680.0
2022-09-15 15:00:00,100.44,100.5,99.8,99.91,20660.0,93.4152,93.471,92.82,92.9223,20660.0
2022-09-15 15:30:00,99.9,100.16,99.76,99.81,97668.0,92.913,93.1548,92.7828,92.8293,97668.0
2022-09-16 09:30:00,99.99,99.99,98.56,98.7,167323.0,92.9967,92.9967,91.6667,91.7969,167323.0
2022-09-16 10:00:00,98.87,99.18,98.34,98.8,22608.0,91.955,92.2434,91.4621,91.8899,22608.0
2022-09-16 10:30:00,98.81,98.93,98.45,98.69,17018.0,91.8992,92.0109,91.5644,91.7876,17018.0
2022-09-16 11:00:00,98.76,99.33,98.76,99.16,21636.0,91.8527,92.3829,91.8527,92.2248,21636.0
2022-09-16 11:30:00,99.15,99.46,98.88,99.08,32787.0,92.2155,92.5038,91.9643,92.1504,32787.0
2022-09-16 12:00:00,98.98,99.03,98.64,98.69,15697.0,92.0574,92.1039,91.7411,91.7876,15697.0
2022-09-16 12:30:00,98.66,99.02,98.65,98.89,15362.0,91.7597,92.0946,91.7504,91.9736,15362.0
2022-09-16 13:00:00,98.78,98.86,98.61,98.69,15414.0,91.8713,91.9457,91.7132,91.7876,15414.0
2022-09-16 13:30:00,98.7,98.95,98.7,98.83,14998.0,91.7969,92.0295,91.7969,91.9178,14998.0
2022-09-16 14:00:00,98.81,98.93,98.53,98.7,31649.0,91.8992,92.0109,91.6388,91.7969,31649.0
2022-09-16 14:30:00,98.68,98.77,98.47,98.54,29347.0,91.7783,91.862,91.583,91.6481,29347.0
2022-09-16 15:00:00,98.53,98.75,98.21,98.57,42434.0,91.6388,91.8434,91.3412,91.676,42434.0
2022-09-16 15:30:00,98.59,98.99,97.35,97.4,396567.0,91.6946,92.0667,90.5414,90.5879,396567.0
2022-09-19 09:30:00,96.92,97.88,96.58,97.78,27871.0,90.1414,91.0343,89.8252,90.9413,27871.0
2022-09-19 10:00:00,97.8,98.42,97.73,98.42,15087.0,90.9599,91.5365,90.8948,91.5365,15087.0
2022-09-19 10:30:00,98.35,99.05,98.35,98.85,16428.0,91.4714,92.1225,91.4714,91.9364,16428.0
2022-09-19 11:00:00,98.87,99.12,98.69,98.7,13299.0,91.955,92.1876,91.7876,91.7969,13299.0
2022-09-19 11:30:00,98.75,98.75,98.28,98.48,16629.0,91.8434,91.8434,91.4063,91.5923,16629.0
2022-09-19 12:00:00,98.47,98.54,98.23,98.41,12949.0,91.583,91.6481,91.3598,91.5272,12949.0
2022-09-19 12:30:00,98.4,98.76,98.36,98.76,13434.0,91.5179,91.8527,91.4807,91.8527,13434.0
2022-09-19 13:00:00,98.76,98.84,98.58,98.73,12812.0,91.8527,91.9271,91.6853,91.8248,12812.0
2022-09-19 13:30:00,98.72,98.73,98.44,98.52,17036.0,91.8155,91.8248,91.5551,91.6295,17036.0
2022-09-19 14:00:00,98.53,98.62,98.12,98.25,28239.0,91.6388,91.7225,91.2575,91.3784,28239.0
2022-09-19 14:30:00,98.27,98.4,98.12,98.28,16218.0,91.397,91.5179,91.2575,91.4063,16218.0
2022-09-19 15:00:00,98.33,99.19,98.32,99.14,28917.0,91.4528,92.2527,91.4435,92.2062,28917.0
2022-09-19 15:30:00,99.16,99.28,99.02,99.16,89553.0,92.2248,92.3364,92.0946,92.2248,89553.0
2022-09-20 09:30:00,98.67,98.67,97.0,97.25,35736.0,91.769,91.769,90.2158,90.4484,35736.0
2022-09-20 10:00:00,97.2,97.21,96.02,96.15,13983.0,90.4018,90.4111,89.3044,89.4253,13983.0
2022-09-20 10:30:00,96.12,97.04,96.12,96.95,13126.0,89.3974,90.253,89.3974,90.1693,13126.0
2022-09-20 11:00:00,96.95,96.95,96.38,96.61,36669.0,90.1693,90.1693,89.6392,89.8531,36669.0
2022-09-20 11:30:00,96.64,97.01,96.47,96.97,14787.0,89.881,90.2251,89.7229,90.1879,14787.0
2022-09-20 12:00:00,96.97,97.09,96.77,96.92,13277.0,90.1879,90.2995,90.0019,90.1414,13277.0
2022-09-20 12:30:00,96.82,96.83,96.45,96.5,12336.0,90.0484,90.0577,89.7043,89.7508,12336.0
2022-09-20 13:00:00,96.48,96.53,96.13,96.18,11990.0,89.7322,89.7787,89.4067,89.4532,11990.0
2022-09-20 13:30:00,96.1,96.19,95.75,95.84,19720.0,89.3788,89.4625,89.0533,89.137,19720.0
2022-09-20 14:00:00,95.89,96.26,95.88,96.19,14943.0,89.1835,89.5276,89.1742,89.4625,14943.0
2022-09-20 14:30:00,96.14,96.2,95.74,96.15,17193.0,89.416,89.4718,89.044,89.4253,17193.0
2022-09-20 15:00:00,96.15,96.7,96.09,96.64,17426.0,89.4253,89.9368,89.3695,89.881,17426.0
2022-09-20 15:30:00,96.61,97.27,96.41,97.01,67581.0,89.8531,90.467,89.6671,90.2251,67581.0
2022-09-21 09:30:00,97.64,97.79,97.12,97.44,19266.0,90.8111,90.9506,90.3274,90.6251,19266.0
2022-09-21 10:00:00,97.44,97.95,97.44,97.95,7200.0,90.6251,91.0994,90.6251,91.0994,7200.0
2022-09-21 10:30:00,97.95,97.95,97.39,97.53,6667.0,91.0994,91.0994,90.5786,90.7088,6667.0
2022-09-21 11:00:00,97.53,97.57,97.23,97.32,7123.0,90.7088,90.746,90.4297,90.5135,7123.0
2022-09-21 11:30:00,97.35,97.38,97.13,97.22,3860.0,90.5414,90.5693,90.3367,90.4204,3860.0
2022-09-21 12:00:00,97.24,97.33,97.12,97.23,3700.0,90.4391,90.5228,90.3274,90.4297,3700.0
2022-09-21 12:30:00,97.23,97.34,97.0,97.08,6164.0,90.4297,90.5321,90.2158,90.2902,6164.0
2022-09-21 13:00:00,97.07,97.25,97.07,97.23,4060.0,90.2809,90.4484,90.2809,90.4297,4060.0
2022-09-21 13:30:00,97.21,97.41,97.12,97.4,6954.0,90.4111,90.5972,90.3274,90.5879,6954.0
2022-09-21 14:00:00,97.36,97.36,95.88,95.96,18292.0,90.5507,90.5507,89.1742,89.2486,18292.0
2022-09-21 14:30:00,96.0,97.52,95.91,96.93,12906.0,89.2858,90.6995,89.2021,90.1507,12906.0
2022-09-21 15:00:00,96.99,97.16,95.66,95.66,10960.0,90.2065,90.3646,88.9696,88.9696,10960.0
2022-09-21 15:30:00,95.6,95.64,94.48,94.5,56102.0,88.9138,88.951,87.8721,87.8907,56102.0
2022-09-22 09:30:00,94.86,95.01,93.62,93.75,28243.0,88.2255,88.365,87.0722,87.1931,28243.0
2022-09-22 10:00:00,93.75,94.01,93.5,93.81,43538.0,87.1931,87.435,86.9606,87.2489,43538.0
2022-09-22 10:30:00,93.75,93.86,92.89,93.22,31689.0,87.1931,87.2954,86.3933,86.7002,31689.0
2022-09-22 11:00:00,93.23,93.54,93.06,93.41,36245.0,86.7095,86.9978,86.5514,86.8769,36245.0
2022-09-22 11:30:00,93.43,93.54,93.17,93.2,19104.0,86.8955,86.9978,86.6537,86.6816,19104.0
2022-09-22 12:00:00,93.22,93.35,93.02,93.12,65244.0,86.7002,86.8211,86.5142,86.6072,65244.0
2022-09-22 12:30:00,93.11,93.25,92.91,93.12,23572.0,86.5979,86.7281,86.4119,86.6072,23572.0
2022-09-22 13:00:00,93.19,93.37,92.94,93.09,16754.0,86.6723,86.8397,86.4398,86.5793,16754.0
2022-09-22 13:30:00,93.15,93.36,93.09,93.16,17298.0,86.6351,86.8304,86.5793,86.6444,17298.0
2022-09-22 14:00:00,93.18,93.18,92.75,92.88,15298.0,86.663,86.663,86.2631,86.384,15298.0
2022-09-22 14:30:00,92.86,93.27,92.79,93.18,25410.0,86.3654,86.7467,86.3003,86.663,25410.0
2022-09-22 15:00:00,93.14,93.41,92.89,93.1,28242.0,86.6258,86.8769,86.3933,86.5886,28242.0
2022-09-22 15:30:00,93.1,93.53,92.91,92.97,116900.0,86.5886,86.9885,86.4119,86.4677,116900.0
2022-09-23 09:30:00,92.54,93.01,92.09,92.76,36905.0,86.0678,86.5049,85.6492,86.2724,36905.0
2022-09-23 10:00:00,92.76,92.97,92.0,92.23,57434.0,86.2724,86.4677,85.5655,85.7794,57434.0
2022-09-23 10:30:00,92.25,92.43,92.08,92.22,16537.0,85.7981,85.9655,85.6399,85.7701,16537.0
2022-09-23 11:00:00,92.26,92.89,92.23,92.74,13420.0,85.8074,86.3933,85.7794,86.2538,13420.0
2022-09-23 11:30:00,92.78,92.98,91.95,92.16,28030.0,86.291,86.477,85.519,85.7143,28030.0
2022-09-23 12:00:00,92.18,92.18,91.85,91.86,18156.0,85.7329,85.7329,85.426,85.4353,18156.0
2022-09-23 12:30:00,91.86,92.13,91.67,92.12,17780.0,85.4353,85.6864,85.2586,85.6771,17780.0
2022-09-23 13:00:00,92.14,92.3,91.97,91.97,8354.0,85.6957,85.8446,85.5376,85.5376,8354.0
2022-09-23 13:30:00,91.98,92.21,91.86,92.14,13940.0,85.5469,85.7608,85.4353,85.6957,13940.0
2022-09-23 14:00:00,92.12,92.12,91.36,91.58,33527.0,85.6771,85.6771,84.9703,85.1749,33527.0
2022-09-23 14:30:00,91.58,91.59,91.17,91.23,19409.0,85.1749,85.1842,84.7936,84.8494,19409.0
2022-09-23 15:00:00,91.24,91.93,91.22,91.75,31236.0,84.8587,85.5004,84.8401,85.333,31236.0
2022-09-23 15:30:00,91.75,92.06,91.6,92.03,103169.0,85.333,85.6213,85.1935,85.5934,103169.0
2022-09-26 09:30:00,91.37,91.94,90.38,90.66,21739.0,84.9796,85.5097,84.0588,84.3193,21739.0
2022-09-26 10:00:00,90.7,90.7,89.69,90.54,12416.0,84.3565,84.3565,83.4171,84.2076,12416.0
2022-09-26 10:30:00,90.54,90.6,90.2,90.27,12338.0,84.2076,84.2635,83.8914,83.9565,12338.0
2022-09-26 11:00:00,90.13,90.18,89.59,89.69,7763.0,83.8263,83.8728,83.3241,83.4171,7763.0
2022-09-26 11:30:00,89.69,90.12,89.69,90.02,8406.0,83.4171,83.817,83.4171,83.724,8406.0
2022-09-26 12:00:00,89.97,89.97,89.46,89.53,11645.0,83.6775,83.6775,83.2032,83.2683,11645.0
2022-09-26 12:30:00,89.56,89.59,89.19,89.59,22421.0,83.2962,83.3241,82.9521,83.3241,22421.0
2022-09-26 13:00:00,89.5,89.55,88.66,88.72,8988.0,83.2404,83.2869,82.4591,82.5149,8988.0
2022-09-26 13:30:00,88.86,89.37,88.83,89.02,21404.0,82.6451,83.1195,82.6172,82.794,21404.0
2022-09-26 14:00:00,89.04,89.62,89.02,89.32,13804.0,82.8126,83.352,82.794,83.073,13804.0
2022-09-26 14:30:00,89.27,89.85,89.13,89.78,19999.0,83.0265,83.5659,82.8963,83.5008,19999.0
2022-09-26 15:00:00,89.81,90.06,89.7,89.8,17311.0,83.5287,83.7612,83.4264,83.5194,17311.0
2022-09-26 15:30:00,89.78,90.79,89.67,90.27,99086.0,83.5008,84.4402,83.3985,83.9565,99086.0
2022-09-27 09:30:00,90.53,90.85,90.07,90.56,22211.0,84.1983,84.496,83.7705,84.2262,22211.0
2022-09-27 10:00:00,90.44,90.96,89.95,90.59,14895.0,84.1146,84.5983,83.6589,84.2542,14895.0
2022-09-27 10:30:00,90.66,91.03,90.62,90.81,13061.0,84.3193,84.6634,84.2821,84.4588,13061.0
2022-09-27 11:00:00,90.78,90.84,89.98,90.03,15443.0,84.4309,84.4867,83.6868,83.7333,15443.0
2022-09-27 11:30:00,90.06,90.13,89.65,89.66,9599.0,83.7612,83.8263,83.3799,83.3892,9599.0
2022-09-27 12:00:00,89.56,89.73,89.34,89.5,12365.0,83.2962,83.4543,83.0916,83.2404,12365.0
2022-09-27 12:30:00,89.55,89.92,89.55,89.86,12243.0,83.2869,83.631,83.2869,83.5752,12243.0
2022-09-27 13:00:00,89.85,89.91,89.64,89.82,13972.0,83.5659,83.6217,83.3706,83.538,13972.0
2022-09-27 13:30:00,89.73,89.97,89.59,89.97,19667.0,83.4543,83.6775,83.3241,83.6775,19667.0
2022-09-27 14:00:00,89.94,90.12,89.88,90.12,15545.0,83.6496,83.817,83.5938,83.817,15545.0
2022-09-27 14:30:00,90.12,90.77,90.08,90.7,19433.0,83.817,84.4216,83.7798,84.3565,19433.0
2022-09-27 15:00:00,90.69,90.87,90.48,90.79,24204.0,84.3472,84.5146,84.1518,84.4402,24204.0
2022-09-27 15:30:00,90.73,90.99,90.53,90.74,96718.0,84.3844,84.6262,84.1983,84.3937,96718.0
2022-09-28 09:30:00,91.15,91.28,90.53,91.19,22183.0,84.775,84.8959,84.1983,84.8122,22183.0
2022-09-28 10:00:00,91.22,91.51,90.69,91.5,21340.0,84.8401,85.1098,84.3472,85.1005,21340.0
2022-09-28 10:30:00,91.52,91.79,91.38,91.48,15002.0,85.1191,85.3702,84.9889,85.0819,15002.0
2022-09-28 11:00:00,91.43,92.0,91.36,91.76,12455.0,85.0354,85.5655,84.9703,85.3423,12455.0
2022-09-28 11:30:00,91.69,91.96,91.56,91.82,7456.0,85.2772,85.5283,85.1563,85.3981,7456.0
2022-09-28 12:00:00,91.8,92.19,91.79,91.96,9127.0,85.3795,85.7422,85.3702,85.5283,9127.0
2022-09-28 12:30:00,91.92,92.31,91.86,92.09,7512.0,85.4911,85.8539,85.4353,85.6492,7512.0
2022-09-28 13:00:00,92.11,92.5,92.06,92.28,10837.0,85.6678,86.0306,85.6213,85.826,10837.0
2022-09-28 13:30:00,92.16,92.44,92.16,92.36,14411.0,85.7143,85.9748,85.7143,85.9004,14411.0
2022-09-28 14:00:00,92.34,92.36,92.2,92.35,9853.0,85.8818,85.9004,85.7515,85.8911,9853.0
2022-09-28 14:30:00,92.36,92.56,92.33,92.43,9170.0,85.9004,86.0864,85.8725,85.9655,9170.0
2022-09-28 15:00:00,92.38,92.81,92.32,92.56,23581.0,85.919,86.3189,85.8632,86.0864,23581.0
2022-09-28 15:30:00,92.54,92.95,92.44,92.48,60438.0,86.0678,86.4491,85.9748,86.012,60438.0
2022-09-29 09:30:00,92.06,92.06,91.26,91.61,19035.0,85.6213,85.6213,84.8773,85.2028,19035.0
2022-09-29 10:00:00,91.76,91.77,91.26,91.47,13111.0,85.3423,85.3516,84.8773,85.0726,13111.0
2022-09-29 10:30:00,91.51,91.72,91.28,91.64,14791.0,85.1098,85.3051,84.8959,85.2307,14791.0
2022-09-29 11:00:00,91.6,91.95,91.57,91.77,20981.0,85.1935,85.519,85.1656,85.3516,20981.0
2022-09-29 11:30:00,91.79,92.13,91.59,91.87,27946.0,85.3702,85.6864,85.1842,85.4446,27946.0
2022-09-29 12:00:00,91.86,92.1,91.7,91.82,30487.0,85.4353,85.6585,85.2865,85.3981,30487.0
2022-09-29 12:30:00,91.83,91.96,91.63,91.63,14032.0,85.4074,85.5283,85.2214,85.2214,14032.0
2022-09-29 13:00:00,91.6,91.79,91.5,91.74,13516.0,85.1935,85.3702,85.1005,85.3237,13516.0
2022-09-29 13:30:00,91.69,91.88,91.61,91.61,15507.0,85.2772,85.4539,85.2028,85.2028,15507.0
2022-09-29 14:00:00,91.57,91.96,91.47,91.89,20026.0,85.1656,85.5283,85.0726,85.4632,20026.0
2022-09-29 14:30:00,91.93,92.22,91.79,91.81,16715.0,85.5004,85.7701,85.3702,85.3888,16715.0
2022-09-29 15:00:00,91.82,92.14,91.74,91.76,25625.0,85.3981,85.6957,85.3237,85.3423,25625.0
2022-09-29 15:30:00,91.72,92.2,91.72,91.84,95737.0,85.3051,85.7515,85.3051,85.4167,95737.0
2022-09-30 09:30:00,91.99,92.38,91.24,92.35,19525.0,85.5562,85.919,84.8587,85.8911,19525.0
2022-09-30 10:00:00,92.4,92.42,91.65,91.8,20212.0,85.9376,85.9562,85.24,85.3795,20212.0
2022-09-30 10:30:00,91.84,92.27,91.7,91.77,15514.0,85.4167,85.8167,85.2865,85.3516,15514.0
2022-09-30 11:00:00,91.78,92.06,91.62,91.84,11662.0,85.3609,85.6213,85.2121,85.4167,11662.0
2022-09-30 11:30:00,91.87,91.99,91.01,91.11,15275.0,85.4446,85.5562,84.6448,84.7378,15275.0
2022-09-30 12:00:00,91.1,91.1,90.63,90.72,20713.0,84.7285,84.7285,84.2914,84.3751,20713.0
2022-09-30 12:30:00,90.7,90.95,90.64,90.78,9769.0,84.3565,84.589,84.3007,84.4309,9769.0
2022-09-30 13:00:00,90.8,90.88,90.59,90.81,10715.0,84.4495,84.5239,84.2542,84.4588,10715.0
2022-09-30 13:30:00,90.79,90.86,90.33,90.37,12956.0,84.4402,84.5053,84.0123,84.0495,12956.0
2022-09-30 14:00:00,90.29,90.72,90.2,90.27,17102.0,83.9751,84.3751,83.8914,83.9565,17102.0
2022-09-30 14:30:00,90.3,90.33,89.75,89.87,14568.0,83.9844,84.0123,83.4729,83.5845,14568.0
2022-09-30 15:00:00,89.8,90.07,89.7,89.95,19312.0,83.5194,83.7705,83.4264,83.6589,19312.0
2022-09-30 15:30:00,90.02,90.19,89.36,89.57,145364.0,83.724,83.8821,83.1102,83.3055,145364.0
2022-10-03 09:30:00,90.73,91.48,89.62,91.48,44529.0,84.3844,85.0819,83.352,85.0819,44529.0
2022-10-03 10:00:00,91.5,92.37,91.14,92.05,51109.0,85.1005,85.9097,84.7657,85.612,51109.0
2022-10-03 10:30:00,92.05,92.15,91.64,91.95,36059.0,85.612,85.705,85.2307,85.519,36059.0
2022-10-03 11:00:00,91.92,92.69,91.86,92.38,21391.0,85.4911,86.2073,85.4353,85.919,21391.0
2022-10-03 11:30:00,92.37,92.72,92.37,92.68,12950.0,85.9097,86.2352,85.9097,86.198,12950.0
2022-10-03 12:00:00,92.7,92.96,92.58,92.72,29058.0,86.2166,86.4584,86.105,86.2352,29058.0
2022-10-03 12:30:00,92.67,92.93,92.61,92.91,13161.0,86.1887,86.4305,86.1329,86.4119,13161.0
2022-10-03 13:00:00,92.87,93.3,92.76,93.0,27948.0,86.3747,86.7746,86.2724,86.4956,27948.0
2022-10-03 13:30:00,93.01,93.27,92.93,93.01,16541.0,86.5049,86.7467,86.4305,86.5049,16541.0
2022-10-03 14:00:00,92.94,93.36,92.94,93.35,22667.0,86.4398,86.8304,86.4398,86.8211,22667.0
2022-10-03 14:30:00,93.34,93.63,93.3,93.55,22708.0,86.8118,87.0815,86.7746,87.0071,22708.0
2022-10-03 15:00:00,93.55,93.55,93.09,93.23,26727.0,87.0071,87.0071,86.5793,86.7095,26727.0
2022-10-03 15:30:00,93.2,93.33,92.96,93.28,133935.0,86.6816,86.8025,86.4584,86.756,133935.0
2022-10-04 09:30:00,93.67,95.28,93.67,95.05,35263.0,87.1187,88.6161,87.1187,88.4022,35263.0
2022-10-04 10:00:00,95.09,95.31,94.74,94.91,15308.0,88.4394,88.644,88.1139,88.272,15308.0
2022-10-04 10:30:00,94.95,95.18,94.49,94.84,17320.0,88.3092,88.5231,87.8814,88.2069,17320.0
2022-10-04 11:00:00,94.87,95.01,94.62,94.99,11696.0,88.2348,88.365,88.0023,88.3464,11696.0
2022-10-04 11:30:00,95.01,95.43,94.81,95.43,10663.0,88.365,88.7556,88.179,88.7556,10663.0
2022-10-04 12:00:00,95.46,95.81,95.46,95.73,10878.0,88.7835,89.1091,88.7835,89.0347,10878.0
2022-10-04 12:30:00,95.79,95.89,95.45,95.61,12217.0,89.0905,89.1835,88.7742,88.9231,12217.0
2022-10-04 13:00:00,95.62,95.65,95.1,95.5,12247.0,88.9324,88.9603,88.4487,88.8207,12247.0
2022-10-04 13:30:00,95.63,95.87,95.33,95.84,20036.0,88.9417,89.1649,88.6626,89.137,20036.0
2022-10-04 14:00:00,95.75,95.82,95.56,95.56,16930.0,89.0533,89.1184,88.8765,88.8765,16930.0
2022-10-04 14:30:00,95.57,95.89,95.57,95.85,10043.0,88.8858,89.1835,88.8858,89.1463,10043.0
2022-10-04 15:00:00,95.83,95.91,95.46,95.79,19866.0,89.1277,89.2021,88.7835,89.0905,19866.0
2022-10-04 15:30:00,95.76,96.36,95.68,96.19,100225.0,89.0626,89.6206,88.9882,89.4625,100225.0
2022-10-05 09:30:00,95.24,96.06,95.09,95.88,28679.0,88.5789,89.3416,88.4394,89.1742,28679.0
2022-10-05 10:00:00,95.74,95.74,95.23,95.49,11380.0,89.044,89.044,88.5696,88.8114,11380.0
2022-10-05 10:30:00,95.45,95.87,95.23,95.78,8574.0,88.7742,89.1649,88.5696,89.0812,8574.0
2022-10-05 11:00:00,95.78,96.46,95.69,96.44,13081.0,89.0812,89.7136,88.9975,89.695,13081.0
2022-10-05 11:30:00,96.41,96.6,96.36,96.38,10546.0,89.6671,89.8438,89.6206,89.6392,10546.0
2022-10-05 12:00:00,96.39,96.7,96.12,96.47,8124.0,89.6485,89.9368,89.3974,89.7229,8124.0
2022-10-05 12:30:00,96.46,96.72,96.28,96.72,10606.0,89.7136,89.9554,89.5462,89.9554,10606.0
2022-10-05 13:00:00,96.68,97.17,96.68,96.96,7265.0,89.9182,90.3739,89.9182,90.1786,7265.0
2022-10-05 13:30:00,96.93,96.93,96.68,96.79,10594.0,90.1507,90.1507,89.9182,90.0205,10594.0
2022-10-05 14:00:00,96.83,96.91,96.61,96.76,12751.0,90.0577,90.1321,89.8531,89.9926,12751.0
2022-10-05 14:30:00,96.73,96.77,96.42,96.51,14137.0,89.9647,90.0019,89.6764,89.7601,14137.0
2022-10-05 15:00:00,96.56,97.32,96.56,97.16,45478.0,89.8066,90.5135,89.8066,90.3646,45478.0
2022-10-05 15:30:00,97.14,97.23,96.49,96.61,77421.0,90.346,90.4297,89.7415,89.8531,77421.0
2022-10-06 09:30:00,95.9,96.35,95.72,95.9,18773.0,89.1928,89.6113,89.0254,89.1928,18773.0
2022-10-06 10:00:00,95.88,96.08,95.79,95.92,13848.0,89.1742,89.3602,89.0905,89.2114,13848.0
2022-10-06 10:30:00,95.93,96.17,95.64,96.16,10197.0,89.2207,89.4439,88.951,89.4346,10197.0
2022-10-06 11:00:00,96.1,96.19,95.91,96.13,8838.0,89.3788,89.4625,89.2021,89.4067,8838.0
2022-10-06 11:30:00,96.03,96.34,95.95,95.95,8004.0,89.3137,89.602,89.2393,89.2393,8004.0
2022-10-06 12:00:00,95.89,96.1,95.62,96.05,8833.0,89.1835,89.3788,88.9324,89.3323,8833.0
2022-10-06 12:30:00,96.05,96.35,95.96,96.1,6639.0,89.3323,89.6113,89.2486,89.3788,6639.0
2022-10-06 13:00:00,96.18,96.2,95.78,95.87,33602.0,89.4532,89.4718,89.0812,89.1649,33602.0
2022-10-06 13:30:00,95.82,95.82,95.52,95.55,11543.0,89.1184,89.1184,88.8393,88.8672,11543.0
2022-10-06 14:00:00,95.61,95.61,95.12,95.23,10466.0,88.9231,88.9231,88.4673,88.5696,10466.0
2022-10-06 14:30:00,95.22,95.6,95.18,95.38,15442.0,88.5603,88.9138,88.5231,88.7091,15442.0
2022-10-06 15:00:00,95.39,95.77,95.33,95.77,34581.0,88.7184,89.0719,88.6626,89.0719,34581.0
2022-10-06 15:30:00,95.84,95.86,95.3,95.62,129008.0,89.137,89.1556,88.6347,88.9324,129008.0
2022-10-07 09:30:00,95.26,95.26,93.73,93.73,24889.0,88.5975,88.5975,87.1745,87.1745,24889.0
2022-10-07 10:00:00,93.7,94.54,93.64,94.31,26003.0,87.1466,87.9279,87.0908,87.714,26003.0
2022-10-07 10:30:00,94.34,94.61,94.11,94.46,20623.0,87.7419,87.993,87.528,87.8535,20623.0
2022-10-07 11:00:00,94.45,94.65,94.11,94.2,20429.0,87.8442,88.0302,87.528,87.6117,20429.0
2022-10-07 11:30:00,94.24,94.34,94.04,94.1,15921.0,87.6489,87.7419,87.4629,87.5187,15921.0
2022-10-07 12:00:00,94.08,94.49,94.02,94.33,22057.0,87.5001,87.8814,87.4443,87.7326,22057.0
2022-10-07 12:30:00,94.34,94.43,94.15,94.16,14406.0,87.7419,87.8256,87.5652,87.5745,14406.0
2022-10-07 13:00:00,94.14,94.26,93.91,94.23,13329.0,87.5559,87.6675,87.342,87.6396,13329.0
2022-10-07 13:30:00,94.22,94.44,94.13,94.15,17202.0,87.6303,87.8349,87.5466,87.5652,17202.0
2022-10-07 14:00:00,94.11,94.23,93.74,93.75,17807.0,87.528,87.6396,87.1838,87.1931,17807.0
2022-10-07 14:30:00,93.73,93.91,93.66,93.87,15186.0,87.1745,87.342,87.1094,87.3047,15186.0
2022-10-07 15:00:00,93.92,94.05,93.78,93.83,32225.0,87.3513,87.4722,87.221,87.2675,32225.0
2022-10-07 15:30:00,93.8,94.31,93.72,93.94,158945.0,87.2396,87.714,87.1652,87.3699,158945.0
2022-10-10 09:30:00,94.53,95.37,94.51,94.64,18319.0,87.9186,88.6998,87.9,88.0209,18319.0
2022-10-10 10:00:00,94.63,95.56,94.49,95.56,20120.0,88.0116,88.8765,87.8814,88.8765,20120.0
2022-10-10 10:30:00,95.64,95.71,95.21,95.63,7206.0,88.951,89.0161,88.551,88.9417,7206.0
2022-10-10 11:00:00,95.59,95.9,95.49,95.77,9861.0,88.9045,89.1928,88.8114,89.0719,9861.0
2022-10-10 11:30:00,95.7,95.74,95.47,95.5,9312.0,89.0068,89.044,88.7928,88.8207,9312.0
2022-10-10 12:00:00,95.49,95.5,95.09,95.13,6221.0,88.8114,88.8207,88.4394,88.4766,6221.0
2022-10-10 12:30:00,95.12,95.29,94.97,95.01,6731.0,88.4673,88.6254,88.3278,88.365,6731.0
2022-10-10 13:00:00,94.97,95.13,94.93,95.1,6689.0,88.3278,88.4766,88.2906,88.4487,6689.0
2022-10-10 13:30:00,95.06,95.77,95.06,95.65,8194.0,88.4115,89.0719,88.4115,88.9603,8194.0
2022-10-10 14:00:00,95.64,95.64,95.45,95.53,8034.0,88.951,88.951,88.7742,88.8486,8034.0
2022-10-10 14:30:00,95.57,95.81,95.57,95.63,7002.0,88.8858,89.1091,88.8858,88.9417,7002.0
2022-10-10 15:00:00,95.63,95.99,95.38,95.61,11308.0,88.9417,89.2765,88.7091,88.9231,11308.0
2022-10-10 15:30:00,95.59,96.02,95.58,95.72,45787.0,88.9045,89.3044,88.8952,89.0254,45787.0
2022-10-11 09:30:00,95.37,96.03,95.02,95.85,15671.0,88.6998,89.3137,88.3743,89.1463,15671.0
2022-10-11 10:00:00,95.85,96.44,95.72,96.04,37346.0,89.1463,89.695,89.0254,89.323,37346.0
2022-10-11 10:30:00,96.05,96.92,95.82,96.88,23984.0,89.3323,90.1414,89.1184,90.1042,23984.0
2022-10-11 11:00:00,96.87,97.37,96.81,97.37,15457.0,90.0949,90.56,90.0391,90.56,15457.0
2022-10-11 11:30:00,97.4,98.0,97.32,97.71,11431.0,90.5879,91.1459,90.5135,90.8762,11431.0
2022-10-11 12:00:00,97.74,98.08,97.51,98.06,20530.0,90.9041,91.2203,90.6902,91.2017,20530.0
2022-10-11 12:30:00,98.06,98.52,98.06,98.33,12339.0,91.2017,91.6295,91.2017,91.4528,12339.0
2022-10-11 13:00:00,98.34,98.36,98.12,98.25,13713.0,91.4621,91.4807,91.2575,91.3784,13713.0
2022-10-11 13:30:00,98.25,98.61,97.9,97.96,63590.0,91.3784,91.7132,91.0529,91.1087,63590.0
2022-10-11 14:00:00,97.97,98.0,97.43,97.61,16976.0,91.118,91.1459,90.6158,90.7832,16976.0
2022-10-11 14:30:00,97.78,97.98,96.7,96.7,15368.0,90.9413,91.1273,89.9368,89.9368,15368.0
2022-10-11 15:00:00,96.66,96.66,96.2,96.39,15385.0,89.8996,89.8996,89.4718,89.6485,15385.0
2022-10-11 15:30:00,96.33,96.8,96.01,96.56,84451.0,89.5927,90.0298,89.2951,89.8066,84451.0
2022-10-12 09:30:00,96.57,97.49,96.11,97.4,26954.0,89.8159,90.6716,89.3881,90.5879,26954.0
2022-10-12 10:00:00,97.46,98.23,97.46,97.97,42717.0,90.6437,91.3598,90.6437,91.118,42717.0
2022-10-12 10:30:00,97.89,98.16,97.84,97.95,9864.0,91.0436,91.2947,90.9971,91.0994,9864.0
2022-10-12 11:00:00,97.92,98.26,97.81,97.81,14759.0,91.0715,91.3877,90.9692,90.9692,14759.0
2022-10-12 11:30:00,97.78,98.12,97.71,98.04,11288.0,90.9413,91.2575,90.8762,91.1831,11288.0
2022-10-12 12:00:00,98.17,98.33,98.0,98.07,11638.0,91.304,91.4528,91.1459,91.211,11638.0
2022-10-12 12:30:00,98.11,98.24,97.76,98.09,16569.0,91.2482,91.3691,90.9227,91.2296,16569.0
2022-10-12 13:00:00,98.09,98.35,98.06,98.29,15814.0,91.2296,91.4714,91.2017,91.4156,15814.0
2022-10-12 13:30:00,98.28,98.28,97.72,97.74,27819.0,91.4063,91.4063,90.8855,90.9041,27819.0
2022-10-12 14:00:00,97.81,98.12,97.64,98.11,16312.0,90.9692,91.2575,90.8111,91.2482,16312.0
2022-10-12 14:30:00,98.18,98.48,97.94,98.08,47433.0,91.3133,91.5923,91.0901,91.2203,47433.0
2022-10-12 15:00:00,98.1,98.47,98.04,98.19,34224.0,91.2389,91.583,91.1831,91.3226,34224.0
2022-10-12 15:30:00,98.2,98.42,96.96,97.07,128718.0,91.3319,91.5365,90.1786,90.2809,128718.0
2022-10-13 09:30:00,96.17,96.17,95.31,95.7,21932.0,89.4439,89.4439,88.644,89.0068,21932.0
2022-10-13 10:00:00,95.72,96.11,95.36,95.54,17005.0,89.0254,89.3881,88.6905,88.8579,17005.0
2022-10-13 10:30:00,95.55,96.43,95.4,96.29,17769.0,88.8672,89.6857,88.7277,89.5555,17769.0
2022-10-13 11:00:00,96.34,98.25,96.34,97.79,27034.0,89.602,91.3784,89.602,90.9506,27034.0
2022-10-13 11:30:00,97.88,98.77,97.88,98.66,13887.0,91.0343,91.862,91.0343,91.7597,13887.0
2022-10-13 12:00:00,98.71,99.19,98.65,99.05,15104.0,91.8062,92.2527,91.7504,92.1225,15104.0
2022-10-13 12:30:00,99.08,100.32,99.08,100.25,23621.0,92.1504,93.3036,92.1504,93.2385,23621.0
2022-10-13 13:00:00,100.24,101.03,100.19,101.02,26427.0,93.2292,93.964,93.1827,93.9547,26427.0
2022-10-13 13:30:00,101.04,101.46,101.04,101.38,16980.0,93.9733,94.3639,93.9733,94.2895,16980.0
2022-10-13 14:00:00,101.38,101.66,101.24,101.29,20302.0,94.2895,94.5499,94.1593,94.2058,20302.0
2022-10-13 14:30:00,101.35,101.6,100.91,101.57,54478.0,94.2616,94.4941,93.8524,94.4662,54478.0
2022-10-13 15:00:00,101.51,101.79,101.17,101.28,19973.0,94.4104,94.6708,94.0942,94.1965,19973.0
2022-10-13 15:30:00,101.26,101.62,100.85,101.4,87816.0,94.1779,94.5127,93.7966,94.3081,87816.0
2022-10-14 09:30:00,101.41,102.49,101.05,101.8,50714.0,94.3174,95.3219,93.9826,94.6801,50714.0
2022-10-14 10:00:00,101.59,101.59,100.1,100.36,22694.0,94.4848,94.4848,93.099,93.3408,22694.0
2022-10-14 10:30:00,100.24,100.63,99.86,100.48,21260.0,93.2292,93.592,92.8758,93.4524,21260.0
2022-10-14 11:00:00,100.53,100.95,100.22,100.43,18653.0,93.4989,93.8896,93.2106,93.4059,18653.0
2022-10-14 11:30:00,100.41,100.46,99.88,100.36,32375.0,93.3873,93.4338,92.8944,93.3408,32375.0
2022-10-14 12:00:00,100.18,100.45,99.87,99.98,17996.0,93.1734,93.4245,92.8851,92.9874,17996.0
2022-10-14 12:30:00,100.09,100.44,99.83,99.88,14177.0,93.0897,93.4152,92.8479,92.8944,14177.0
2022-10-14 13:00:00,99.9,100.04,99.54,99.78,11963.0,92.913,93.0432,92.5782,92.8014,11963.0
2022-10-14 13:30:00,99.8,99.91,99.6,99.91,21894.0,92.82,92.9223,92.634,92.9223,21894.0
2022-10-14 14:00:00,99.87,99.9,99.08,99.18,16855.0,92.8851,92.913,92.1504,92.2434,16855.0
2022-10-14 14:30:00,99.13,99.31,98.94,99.21,15617.0,92.1969,92.3643,92.0202,92.2713,15617.0
2022-10-14 15:00:00,99.32,99.48,98.96,99.43,23515.0,92.3736,92.5224,92.0388,92.4759,23515.0
2022-10-14 15:30:00,99.39,99.59,98.9,99.09,124276.0,92.4387,92.6247,91.983,92.1597,124276.0
2022-10-17 09:30:00,100.07,100.79,99.43,99.43,25522.0,93.0711,93.7408,92.4759,92.4759,25522.0
2022-10-17 10:00:00,99.55,100.2,99.44,99.91,22806.0,92.5875,93.192,92.4852,92.9223,22806.0
2022-10-17 10:30:00,99.9,99.9,99.1,99.26,15747.0,92.913,92.913,92.169,92.3178,15747.0
2022-10-17 11:00:00,99.37,100.22,99.34,100.22,59316.0,92.4201,93.2106,92.3922,93.2106,59316.0
2022-10-17 11:30:00,100.18,100.31,100.0,100.28,19212.0,93.1734,93.2943,93.006,93.2664,19212.0
2022-10-17 12:00:00,100.32,100.59,100.27,100.45,16141.0,93.3036,93.5548,93.2571,93.4245,16141.0
2022-10-17 12:30:00,100.49,100.61,100.32,100.42,8816.0,93.4617,93.5734,93.3036,93.3966,8816.0
2022-10-17 13:00:00,100.5,100.69,100.31,100.69,13399.0,93.471,93.6478,93.2943,93.6478,13399.0
2022-10-17 13:30:00,100.73,100.9,100.51,100.52,15799.0,93.685,93.8431,93.4803,93.4896,15799.0
2022-10-17 14:00:00,100.52,100.66,99.78,99.94,11919.0,93.4896,93.6199,92.8014,92.9502,11919.0
2022-10-17 14:30:00,99.93,100.42,99.89,100.31,13913.0,92.9409,93.3966,92.9037,93.2943,13913.0
2022-10-17 15:00:00,100.3,100.63,100.26,100.32,28218.0,93.285,93.592,93.2478,93.3036,28218.0
2022-10-17 15:30:00,100.38,100.68,100.22,100.33,79993.0,93.3594,93.6385,93.2106,93.3129,79993.0
2022-10-18 09:30:00,101.78,102.32,101.68,102.23,33082.0,94.6615,95.1638,94.5685,95.0801,33082.0
2022-10-18 10:00:00,102.21,102.51,101.1,101.5,18959.0,95.0614,95.3405,94.0291,94.4011,18959.0
2022-10-18 10:30:00,101.5,101.52,101.12,101.13,12905.0,94.4011,94.4197,94.0477,94.057,12905.0
2022-10-18 11:00:00,101.05,101.34,100.71,100.81,30987.0,93.9826,94.2523,93.6664,93.7594,30987.0
2022-10-18 11:30:00,100.9,101.08,100.67,101.05,13689.0,93.8431,94.0105,93.6292,93.9826,13689.0
2022-10-18 12:00:00,101.05,101.18,100.92,101.02,14099.0,93.9826,94.1035,93.8617,93.9547,14099.0
2022-10-18 12:30:00,101.01,101.47,100.98,101.31,21927.0,93.9454,94.3732,93.9175,94.2244,21927.0
2022-10-18 13:00:00,101.34,101.5,101.04,101.44,14250.0,94.2523,94.4011,93.9733,94.3453,14250.0
2022-10-18 13:30:00,101.45,101.83,101.43,101.76,24761.0,94.3546,94.708,94.336,94.6429,24761.0
2022-10-18 14:00:00,101.76,101.76,101.28,101.49,15909.0,94.6429,94.6429,94.1965,94.3918,15909.0
2022-10-18 14:30:00,101.5,101.55,101.01,101.18,17487.0,94.4011,94.4476,93.9454,94.1035,17487.0
2022-10-18 15:00:00,101.16,101.34,100.94,101.3,21678.0,94.0849,94.2523,93.8803,94.2151,21678.0
2022-10-18 15:30:00,101.35,101.66,101.26,101.6,56006.0,94.2616,94.5499,94.1779,94.4941,56006.0
2022-10-19 09:30:00,101.25,102.43,101.25,102.33,18358.0,94.1686,95.2661,94.1686,95.1731,18358.0
2022-10-19 10:00:00,102.06,102.59,101.58,102.21,15816.0,94.9219,95.4149,94.4755,95.0614,15816.0
2022-10-19 10:30:00,102.12,102.12,101.17,101.56,19343.0,94.9777,94.9777,94.0942,94.4569,19343.0
2022-10-19 11:00:00,101.75,101.99,101.45,101.7,9321.0,94.6336,94.8568,94.3546,94.5871,9321.0
2022-10-19 11:30:00,101.63,101.63,101.1,101.21,10642.0,94.522,94.522,94.0291,94.1314,10642.0
2022-10-19 12:00:00,101.0,101.2,100.81,101.04,15892.0,93.9361,94.1221,93.7594,93.9733,15892.0
2022-10-19 12:30:00,101.0,101.1,100.36,100.43,7590.0,93.9361,94.0291,93.3408,93.4059,7590.0
2022-10-19 13:00:00,100.49,100.51,100.12,100.34,8609.0,93.4617,93.4803,93.1176,93.3222,8609.0
2022-10-19 13:30:00,100.36,100.47,100.18,100.44,11164.0,93.3408,93.4431,93.1734,93.4152,11164.0
2022-10-19 14:00:00,100.44,100.85,100.42,100.64,17162.0,93.4152,93.7966,93.3966,93.6013,17162.0
2022-10-19 14:30:00,100.65,100.73,100.51,100.6,10819.0,93.6106,93.685,93.4803,93.5641,10819.0
2022-10-19 15:00:00,100.66,100.89,100.57,100.62,19123.0,93.6199,93.8338,93.5362,93.5827,19123.0
2022-10-19 15:30:00,100.66,101.08,100.54,101.05,76562.0,93.6199,94.0105,93.5082,93.9826,76562.0
2022-10-20 09:30:00,100.04,100.04,98.88,99.42,39400.0,93.0432,93.0432,91.9643,92.4666,39400.0
2022-10-20 10:00:00,99.45,100.01,99.4,99.76,27857.0,92.4945,93.0153,92.448,92.7828,27857.0
2022-10-20 10:30:00,99.82,99.82,98.51,98.87,21738.0,92.8386,92.8386,91.6202,91.955,21738.0
2022-10-20 11:00:00,98.87,99.02,98.38,98.42,9660.0,91.955,92.0946,91.4993,91.5365,9660.0
2022-10-20 11:30:00,98.37,98.84,98.37,98.65,34887.0,91.49,91.9271,91.49,91.7504,34887.0
2022-10-20 12:00:00,98.65,98.7,97.81,97.87,20690.0,91.7504,91.7969,90.9692,91.025,20690.0
2022-10-20 12:30:00,97.84,98.02,97.77,97.94,6504.0,90.9971,91.1645,90.932,91.0901,6504.0
2022-10-20 13:00:00,97.92,97.98,97.42,97.53,16105.0,91.0715,91.1273,90.6065,90.7088,16105.0
2022-10-20 13:30:00,97.55,97.8,97.46,97.69,17334.0,90.7274,90.9599,90.6437,90.8576,17334.0
2022-10-20 14:00:00,97.72,97.74,97.31,97.41,16329.0,90.8855,90.9041,90.5042,90.5972,16329.0
2022-10-20 14:30:00,97.38,97.69,97.34,97.68,23192.0,90.5693,90.8576,90.5321,90.8483,23192.0
2022-10-20 15:00:00,97.66,98.02,97.31,97.39,34209.0,90.8297,91.1645,90.5042,90.5786,34209.0
2022-10-20 15:30:00,97.39,98.09,97.25,97.74,95581.0,90.5786,91.2296,90.4484,90.9041,95581.0
2022-10-21 09:30:00,97.89,98.79,97.14,98.74,123169.0,91.0436,91.8806,90.346,91.8341,123169.0
2022-10-21 10:00:00,98.75,98.83,97.67,97.68,54326.0,91.8434,91.9178,90.839,90.8483,54326.0
2022-10-21 10:30:00,97.78,98.63,97.55,98.26,43888.0,90.9413,91.7318,90.7274,91.3877,43888.0
2022-10-21 11:00:00,98.21,98.26,97.74,98.16,29419.0,91.3412,91.3877,90.9041,91.2947,29419.0
2022-10-21 11:30:00,98.16,99.05,98.11,99.03,33645.0,91.2947,92.1225,91.2482,92.1039,33645.0
2022-10-21 12:00:00,99.09,99.36,98.82,98.89,21454.0,92.1597,92.4108,91.9085,91.9736,21454.0
2022-10-21 12:30:00,98.9,99.65,98.86,99.61,14405.0,91.983,92.6805,91.9457,92.6433,14405.0
2022-10-21 13:00:00,99.65,99.83,99.43,99.54,17404.0,92.6805,92.8479,92.4759,92.5782,17404.0
2022-10-21 13:30:00,99.54,100.15,99.54,99.59,34554.0,92.5782,93.1455,92.5782,92.6247,34554.0
2022-10-21 14:00:00,99.58,99.76,99.03,99.07,24711.0,92.6154,92.7828,92.1039,92.1411,24711.0
2022-10-21 14:30:00,99.09,99.29,98.84,99.13,31882.0,92.1597,92.3457,91.9271,92.1969,31882.0
2022-10-21 15:00:00,99.16,99.42,99.12,99.32,22639.0,92.2248,92.4666,92.1876,92.3736,22639.0
2022-10-21 15:30:00,99.32,99.55,98.9,99.32,202338.0,92.3736,92.5875,91.983,92.3736,202338.0
2022-10-24 09:30:00,100.59,101.41,100.46,101.3,23071.0,93.5548,94.3174,93.4338,94.2151,23071.0
2022-10-24 10:00:00,101.3,101.31,99.7,100.2,19927.0,94.2151,94.2244,92.727,93.192,19927.0
2022-10-24 10:30:00,100.22,100.49,99.97,100.13,47277.0,93.2106,93.4617,92.9781,93.1269,47277.0
2022-10-24 11:00:00,99.99,100.31,99.77,99.9,42168.0,92.9967,93.2943,92.7921,92.913,42168.0
2022-10-24 11:30:00,99.88,99.97,99.39,99.57,30250.0,92.8944,92.9781,92.4387,92.6061,30250.0
2022-10-24 12:00:00,99.57,99.61,99.31,99.51,23711.0,92.6061,92.6433,92.3643,92.5503,23711.0
2022-10-24 12:30:00,99.48,99.49,99.07,99.07,14034.0,92.5224,92.5317,92.1411,92.1411,14034.0
2022-10-24 13:00:00,99.03,99.18,98.91,99.15,13963.0,92.1039,92.2434,91.9923,92.2155,13963.0
2022-10-24 13:30:00,99.14,99.35,99.12,99.24,20275.0,92.2062,92.4015,92.1876,92.2992,20275.0
2022-10-24 14:00:00,99.28,99.85,99.28,99.64,23759.0,92.3364,92.8665,92.3364,92.6712,23759.0
2022-10-24 14:30:00,99.69,100.08,99.65,99.94,17977.0,92.7177,93.0804,92.6805,92.9502,17977.0
2022-10-24 15:00:00,99.94,100.0,99.64,99.72,20077.0,92.9502,93.006,92.6712,92.7456,20077.0
2022-10-24 15:30:00,99.78,99.82,99.42,99.66,108037.0,92.8014,92.8386,92.4666,92.6898,108037.0
2022-10-25 09:30:00,98.88,98.9,97.71,98.03,36418.0,91.9643,91.983,90.8762,91.1738,36418.0
2022-10-25 10:00:00,98.15,98.32,96.71,97.03,28295.0,91.2854,91.4435,89.9461,90.2437,28295.0
2022-10-25 10:30:00,97.05,97.55,96.99,97.23,19559.0,90.2623,90.7274,90.2065,90.4297,19559.0
2022-10-25 11:00:00,97.31,97.86,97.15,97.58,13149.0,90.5042,91.0157,90.3553,90.7553,13149.0
2022-10-25 11:30:00,97.56,97.88,97.56,97.74,10205.0,90.7367,91.0343,90.7367,90.9041,10205.0
2022-10-25 12:00:00,97.74,98.23,97.72,98.01,15299.0,90.9041,91.3598,90.8855,91.1552,15299.0
2022-10-25 12:30:00,98.03,98.32,98.01,98.16,16820.0,91.1738,91.4435,91.1552,91.2947,16820.0
2022-10-25 13:00:00,98.17,98.26,97.77,98.15,30222.0,91.304,91.3877,90.932,91.2854,30222.0
2022-10-25 13:30:00,98.19,98.31,97.93,97.94,13422.0,91.3226,91.4342,91.0808,91.0901,13422.0
2022-10-25 14:00:00,97.92,98.32,97.92,98.23,14862.0,91.0715,91.4435,91.0715,91.3598,14862.0
2022-10-25 14:30:00,98.25,98.5,98.14,98.21,16466.0,91.3784,91.6109,91.2761,91.3412,16466.0
2022-10-25 15:00:00,98.16,98.56,98.16,98.56,30985.0,91.2947,91.6667,91.2947,91.6667,30985.0
2022-10-25 15:30:00,98.58,99.03,98.48,98.95,131716.0,91.6853,92.1039,91.5923,92.0295,131716.0
2022-10-26 09:30:00,99.77,100.37,98.95,99.11,23335.0,92.7921,93.3501,92.0295,92.1783,23335.0
2022-10-26 10:00:00,99.33,99.61,99.09,99.27,31968.0,92.3829,92.6433,92.1597,92.3271,31968.0
2022-10-26 10:30:00,99.3,99.33,98.49,98.76,20463.0,92.355,92.3829,91.6016,91.8527,20463.0
2022-10-26 11:00:00,98.79,99.44,98.79,99.07,22605.0,91.8806,92.4852,91.8806,92.1411,22605.0
2022-10-26 11:30:00,99.11,99.31,98.88,98.98,14898.0,92.1783,92.3643,91.9643,92.0574,14898.0
2022-10-26 12:00:00,98.98,99.1,98.67,98.75,26406.0,92.0574,92.169,91.769,91.8434,26406.0
2022-10-26 12:30:00,98.7,98.74,98.26,98.37,12968.0,91.7969,91.8341,91.3877,91.49,12968.0
2022-10-26 13:00:00,98.32,98.74,98.32,98.74,14968.0,91.4435,91.8341,91.4435,91.8341,14968.0
2022-10-26 13:30:00,98.66,98.76,98.43,98.6,17729.0,91.7597,91.8527,91.5458,91.7039,17729.0
2022-10-26 14:00:00,98.59,98.79,98.36,98.37,14602.0,91.6946,91.8806,91.4807,91.49,14602.0
2022-10-26 14:30:00,98.34,98.51,98.05,98.05,16018.0,91.4621,91.6202,91.1924,91.1924,16018.0
2022-10-26 15:00:00,98.09,98.09,97.75,97.82,23909.0,91.2296,91.2296,90.9134,90.9785,23909.0
2022-10-26 15:30:00,97.85,98.33,97.84,98.09,129245.0,91.0064,91.4528,90.9971,91.2296,129245.0
2022-10-27 09:30:00,99.23,100.44,99.18,100.18,32286.0,92.2899,93.4152,92.2434,93.1734,32286.0
2022-10-27 10:00:00,100.1,100.68,100.09,100.68,15701.0,93.099,93.6385,93.0897,93.6385,15701.0
2022-10-27 10:30:00,100.71,100.72,99.83,99.84,18100.0,93.6664,93.6757,92.8479,92.8572,18100.0
2022-10-27 11:00:00,99.78,99.85,99.3,99.72,11221.0,92.8014,92.8665,92.355,92.7456,11221.0
2022-10-27 11:30:00,99.72,99.86,99.45,99.73,9395.0,92.7456,92.8758,92.4945,92.7549,9395.0
2022-10-27 12:00:00,99.77,100.06,99.4,99.41,10000.0,92.7921,93.0618,92.448,92.4573,10000.0
2022-10-27 12:30:00,99.4,99.65,99.39,99.56,10608.0,92.448,92.6805,92.4387,92.5968,10608.0
2022-10-27 13:00:00,99.62,99.91,99.54,99.6,9438.0,92.6526,92.9223,92.5782,92.634,9438.0
2022-10-27 13:30:00,99.6,99.6,99.39,99.4,11008.0,92.634,92.634,92.4387,92.448,11008.0
2022-10-27 14:00:00,99.44,99.57,99.34,99.35,13409.0,92.4852,92.6061,92.3922,92.4015,13409.0
2022-10-27 14:30:00,99.36,99.39,98.99,99.02,14968.0,92.4108,92.4387,92.0667,92.0946,14968.0
2022-10-27 15:00:00,99.08,99.19,98.8,98.95,22881.0,92.1504,92.2527,91.8899,92.0295,22881.0
2022-10-27 15:30:00,98.93,99.21,98.7,98.81,90744.0,92.0109,92.2713,91.7969,91.8992,90744.0
2022-10-28 09:30:00,99.4,100.5,99.21,100.14,14915.0,92.448,93.471,92.2713,93.1362,14915.0
2022-10-28 10:00:00,99.96,100.39,99.61,100.33,15273.0,92.9688,93.3687,92.6433,93.3129,15273.0
2022-10-28 10:30:00,100.33,100.74,100.27,100.63,10427.0,93.3129,93.6943,93.2571,93.592,10427.0
2022-10-28 11:00:00,100.69,101.07,100.58,100.91,9497.0,93.6478,94.0012,93.5455,93.8524,9497.0
2022-10-28 11:30:00,100.94,101.17,100.76,101.03,9121.0,93.8803,94.0942,93.7129,93.964,9121.0
2022-10-28 12:00:00,101.01,101.32,100.78,101.3,6147.0,93.9454,94.2337,93.7315,94.2151,6147.0
2022-10-28 12:30:00,101.4,101.62,101.26,101.51,9131.0,94.3081,94.5127,94.1779,94.4104,9131.0
2022-10-28 13:00:00,101.56,101.7,101.5,101.56,8523.0,94.4569,94.5871,94.4011,94.4569,8523.0
2022-10-28 13:30:00,101.59,101.79,101.56,101.76,14179.0,94.4848,94.6708,94.4569,94.6429,14179.0
2022-10-28 14:00:00,101.78,101.85,101.72,101.81,17887.0,94.6615,94.7266,94.6057,94.6894,17887.0
2022-10-28 14:30:00,101.83,102.0,101.81,101.98,18618.0,94.708,94.8661,94.6894,94.8475,18618.0
2022-10-28 15:00:00,101.98,102.22,101.97,102.14,22260.0,94.8475,95.0708,94.8382,94.9963,22260.0
2022-10-28 15:30:00,102.1,102.61,102.04,102.49,122749.0,94.9591,95.4335,94.9033,95.3219,122749.0
2022-10-31 09:30:00,101.83,102.61,101.07,102.02,27551.0,94.708,95.4335,94.0012,94.8847,27551.0
2022-10-31 10:00:00,102.05,102.85,102.01,102.67,37165.0,94.9126,95.6567,94.8754,95.4893,37165.0
2022-10-31 10:30:00,102.62,103.07,102.55,102.81,48127.0,95.4428,95.8613,95.3777,95.6195,48127.0
2022-10-31 11:00:00,102.85,103.3,102.69,102.83,44018.0,95.6567,96.0752,95.5079,95.6381,44018.0
2022-10-31 11:30:00,102.87,103.17,102.67,102.68,44246.0,95.6753,95.9543,95.4893,95.4986,44246.0
2022-10-31 12:00:00,102.62,102.86,102.59,102.68,23391.0,95.4428,95.666,95.4149,95.4986,23391.0
2022-10-31 12:30:00,102.67,102.79,102.48,102.65,27879.0,95.4893,95.6009,95.3126,95.4707,27879.0
2022-10-31 13:00:00,102.69,102.73,102.55,102.7,10102.0,95.5079,95.5451,95.3777,95.5172,10102.0
2022-10-31 13:30:00,102.65,102.78,102.47,102.57,17167.0,95.4707,95.5916,95.3033,95.3963,17167.0
2022-10-31 14:00:00,102.55,102.75,102.51,102.54,14970.0,95.3777,95.5637,95.3405,95.3684,14970.0
2022-10-31 14:30:00,102.56,102.87,102.52,102.68,23523.0,95.387,95.6753,95.3498,95.4986,23523.0
2022-10-31 15:00:00,102.73,102.95,102.56,102.95,31142.0,95.5451,95.7497,95.387,95.7497,31142.0
2022-10-31 15:30:00,102.96,103.45,102.9,103.31,195195.0,95.759,96.2147,95.7032,96.0845,195195.0
2022-11-01 09:30:00,103.47,103.61,100.08,100.88,85194.0,96.2333,96.3635,93.0804,93.8245,85194.0
2022-11-01 10:00:00,100.93,101.39,100.07,100.78,45905.0,93.871,94.2988,93.0711,93.7315,45905.0
2022-11-01 10:30:00,100.72,100.72,99.05,99.05,47809.0,93.6757,93.6757,92.1225,92.1225,47809.0
2022-11-01 11:00:00,99.06,99.17,98.4,99.06,37890.0,92.1318,92.2341,91.5179,92.1318,37890.0
2022-11-01 11:30:00,99.13,99.69,98.85,99.2,28878.0,92.1969,92.7177,91.9364,92.262,28878.0
2022-11-01 12:00:00,99.14,99.23,98.77,98.94,26198.0,92.2062,92.2899,91.862,92.0202,26198.0
2022-11-01 12:30:00,98.97,99.53,98.94,99.34,17071.0,92.0481,92.5689,92.0202,92.3922,17071.0
2022-11-01 13:00:00,99.29,99.9,99.28,99.87,20059.0,92.3457,92.913,92.3364,92.8851,20059.0
2022-11-01 13:30:00,99.81,99.92,99.2,99.3,28250.0,92.8293,92.9316,92.262,92.355,28250.0
2022-11-01 14:00:00,99.24,99.24,98.9,99.1,18160.0,92.2992,92.2992,91.983,92.169,18160.0
2022-11-01 14:30:00,99.18,99.5,99.11,99.4,20728.0,92.2434,92.541,92.1783,92.448,20728.0
2022-11-01 15:00:00,99.36,99.69,99.33,99.48,35257.0,92.4108,92.7177,92.3829,92.5224,35257.0
2022-11-01 15:30:00,99.48,99.6,99.21,99.25,127302.0,92.5224,92.634,92.2713,92.3085,127302.0
2022-11-02 09:30:00,98.67,99.36,97.96,99.2,20928.0,91.769,92.4108,91.1087,92.262,20928.0
2022-11-02 10:00:00,99.17,99.98,98.99,99.98,24636.0,92.2341,92.9874,92.0667,92.9874,24636.0
2022-11-02 10:30:00,99.9,100.08,99.51,100.01,26334.0,92.913,93.0804,92.5503,93.0153,26334.0
2022-11-02 11:00:00,99.96,100.51,99.96,100.39,38078.0,92.9688,93.4803,92.9688,93.3687,38078.0
2022-11-02 11:30:00,100.39,100.93,100.33,100.76,20125.0,93.3687,93.871,93.3129,93.7129,20125.0
2022-11-02 12:00:00,100.78,100.78,100.44,100.44,13549.0,93.7315,93.7315,93.4152,93.4152,13549.0
2022-11-02 12:30:00,100.45,100.53,99.94,100.16,24940.0,93.4245,93.4989,92.9502,93.1548,24940.0
2022-11-02 13:00:00,100.15,100.31,99.64,99.65,19046.0,93.1455,93.2943,92.6712,92.6805,19046.0
2022-11-02 13:30:00,99.68,99.99,99.47,99.8,20954.0,92.7084,92.9967,92.5131,92.82,20954.0
2022-11-02 14:00:00,99.82,100.92,99.71,100.86,29321.0,92.8386,93.8617,92.7363,93.8059,29321.0
2022-11-02 14:30:00,100.97,101.19,99.11,99.29,39605.0,93.9082,94.1128,92.1783,92.3457,39605.0
2022-11-02 15:00:00,99.3,100.21,99.06,99.25,38705.0,92.355,93.2013,92.1318,92.3085,38705.0
2022-11-02 15:30:00,99.19,99.62,98.91,98.99,98920.0,92.2527,92.6526,91.9923,92.0667,98920.0
2022-11-03 09:30:00,97.89,98.29,96.63,96.63,23549.0,91.0436,91.4156,89.8717,89.8717,23549.0
2022-11-03 10:00:00,96.82,97.68,96.75,97.35,18888.0,90.0484,90.8483,89.9833,90.5414,18888.0
2022-11-03 10:30:00,97.24,97.86,96.92,97.66,13976.0,90.4391,91.0157,90.1414,90.8297,13976.0
2022-11-03 11:00:00,97.74,97.96,97.55,97.69,16611.0,90.9041,91.1087,90.7274,90.8576,16611.0
2022-11-03 11:30:00,97.7,98.08,97.57,97.92,17160.0,90.8669,91.2203,90.746,91.0715,17160.0
2022-11-03 12:00:00,97.97,98.44,97.95,98.41,16270.0,91.118,91.5551,91.0994,91.5272,16270.0
2022-11-03 12:30:00,98.32,98.71,98.2,98.58,15831.0,91.4435,91.8062,91.3319,91.6853,15831.0
2022-11-03 13:00:00,98.52,98.57,98.13,98.13,10355.0,91.6295,91.676,91.2668,91.2668,10355.0
2022-11-03 13:30:00,98.12,98.38,98.1,98.23,22542.0,91.2575,91.4993,91.2389,91.3598,22542.0
2022-11-03 14:00:00,98.26,98.58,98.16,98.58,12936.0,91.3877,91.6853,91.2947,91.6853,12936.0
2022-11-03 14:30:00,98.52,98.52,98.17,98.17,14100.0,91.6295,91.6295,91.304,91.304,14100.0
2022-11-03 15:00:00,98.21,98.22,97.98,98.1,18195.0,91.3412,91.3505,91.1273,91.2389,18195.0
2022-11-03 15:30:00,98.08,98.15,96.9,97.03,104900.0,91.2203,91.2854,90.1228,90.2437,104900.0
2022-11-04 09:30:00,97.44,98.46,97.43,98.41,17986.0,90.6251,91.5737,90.6158,91.5272,17986.0
2022-11-04 10:00:00,98.41,99.03,98.27,98.92,10083.0,91.5272,92.1039,91.397,92.0016,10083.0
2022-11-04 10:30:00,99.05,99.08,98.52,98.56,8436.0,92.1225,92.1504,91.6295,91.6667,8436.0
2022-11-04 11:00:00,98.65,99.0,98.59,98.59,8546.0,91.7504,92.076,91.6946,91.6946,8546.0
2022-11-04 11:30:00,98.54,98.74,97.79,97.79,8758.0,91.6481,91.8341,90.9506,90.9506,8758.0
2022-11-04 12:00:00,97.9,98.55,97.7,98.49,30078.0,91.0529,91.6574,90.8669,91.6016,30078.0
2022-11-04 12:30:00,98.45,98.48,98.17,98.25,6098.0,91.5644,91.5923,91.304,91.3784,6098.0
2022-11-04 13:00:00,98.26,98.29,97.94,98.1,6987.0,91.3877,91.4156,91.0901,91.2389,6987.0
2022-11-04 13:30:00,98.1,98.37,98.1,98.28,9284.0,91.2389,91.49,91.2389,91.4063,9284.0
2022-11-04 14:00:00,98.27,98.58,98.04,98.58,6921.0,91.397,91.6853,91.1831,91.6853,6921.0
2022-11-04 14:30:00,98.57,98.87,98.47,98.82,9080.0,91.676,91.955,91.583,91.9085,9080.0
2022-11-04 15:00:00,98.84,99.0,98.78,98.94,17304.0,91.9271,92.076,91.8713,92.0202,17304.0
2022-11-04 15:30:00,98.88,99.87,98.85,99.79,92460.0,91.9643,92.8851,91.9364,92.8107,92460.0
2022-11-07 09:30:00,99.9,100.19,99.36,99.52,16040.0,92.913,93.1827,92.4108,92.5596,16040.0
2022-11-07 10:00:00,99.52,100.16,99.44,100.01,11126.0,92.5596,93.1548,92.4852,93.0153,11126.0
2022-11-07 10:30:00,100.0,100.15,99.74,99.95,12311.0,93.006,93.1455,92.7642,92.9595,12311.0
2022-11-07 11:00:00,99.95,100.11,99.75,100.06,12059.0,92.9595,93.1083,92.7735,93.0618,12059.0
2022-11-07 11:30:00,100.06,100.14,99.9,100.08,7976.0,93.0618,93.1362,92.913,93.0804,7976.0
2022-11-07 12:00:00,100.09,100.88,100.02,100.87,13675.0,93.0897,93.8245,93.0246,93.8152,13675.0
2022-11-07 12:30:00,100.87,100.96,100.72,100.87,7684.0,93.8152,93.8989,93.6757,93.8152,7684.0
2022-11-07 13:00:00,100.94,101.13,100.93,101.02,6511.0,93.8803,94.057,93.871,93.9547,6511.0
2022-11-07 13:30:00,101.04,101.2,100.99,101.2,12077.0,93.9733,94.1221,93.9268,94.1221,12077.0
2022-11-07 14:00:00,101.21,101.74,101.21,101.72,9404.0,94.1314,94.6243,94.1314,94.6057,9404.0
2022-11-07 14:30:00,101.69,101.8,101.57,101.59,13499.0,94.5778,94.6801,94.4662,94.4848,13499.0
2022-11-07 15:00:00,101.62,101.96,101.62,101.73,28506.0,94.5127,94.8289,94.5127,94.615,28506.0
2022-11-07 15:30:00,101.69,102.43,101.69,102.38,121546.0,94.5778,95.2661,94.5778,95.2196,121546.0
2022-11-08 09:30:00,101.88,102.29,101.5,102.2,13186.0,94.7545,95.1359,94.4011,95.0521,13186.0
2022-11-08 10:00:00,102.2,102.87,102.14,102.57,10133.0,95.0521,95.6753,94.9963,95.3963,10133.0
2022-11-08 10:30:00,102.54,103.14,102.54,102.95,11269.0,95.3684,95.9264,95.3684,95.7497,11269.0
2022-11-08 11:00:00,102.98,102.99,102.74,102.78,10253.0,95.7776,95.7869,95.5544,95.5916,10253.0
2022-11-08 11:30:00,102.82,103.15,102.81,102.98,11369.0,95.6288,95.9357,95.6195,95.7776,11369.0
2022-11-08 12:00:00,102.98,103.25,102.8,103.19,11131.0,95.7776,96.0287,95.6102,95.9729,11131.0
2022-11-08 12:30:00,103.15,103.2,102.81,103.08,11422.0,95.9357,95.9822,95.6195,95.8706,11422.0
2022-11-08 13:00:00,103.08,103.29,102.6,102.66,10655.0,95.8706,96.0659,95.4242,95.48,10655.0
2022-11-08 13:30:00,102.61,102.82,102.43,102.45,12653.0,95.4335,95.6288,95.2661,95.2847,12653.0
2022-11-08 14:00:00,102.44,102.52,101.85,101.86,9911.0,95.2754,95.3498,94.7266,94.7359,9911.0
2022-11-08 14:30:00,101.83,102.65,101.77,102.51,13383.0,94.708,95.4707,94.6522,95.3405,13383.0
2022-11-08 15:00:00,102.6,103.05,102.6,103.01,17326.0,95.4242,95.8427,95.4242,95.8055,17326.0
2022-11-08 15:30:00,103.0,103.25,102.99,103.14,109163.0,95.7962,96.0287,95.7869,95.9264,109163.0
2022-11-09 09:30:00,102.54,103.01,101.71,102.16,10553.0,95.3684,95.8055,94.5964,95.0149,10553.0
2022-11-09 10:00:00,102.24,102.96,102.18,102.61,9619.0,95.0894,95.759,95.0335,95.4335,9619.0
2022-11-09 10:30:00,102.63,102.81,102.24,102.38,7197.0,95.4521,95.6195,95.0894,95.2196,7197.0
2022-11-09 11:00:00,102.42,102.92,102.36,102.85,8637.0,95.2568,95.7218,95.201,95.6567,8637.0
2022-11-09 11:30:00,102.75,103.15,102.69,103.09,5636.0,95.5637,95.9357,95.5079,95.8799,5636.0
2022-11-09 12:00:00,103.15,103.15,102.89,102.93,6445.0,95.9357,95.9357,95.6939,95.7311,6445.0
2022-11-09 12:30:00,102.93,103.09,102.87,102.96,5287.0,95.7311,95.8799,95.6753,95.759,5287.0
2022-11-09 13:00:00,102.93,103.0,102.62,102.67,7214.0,95.7311,95.7962,95.4428,95.4893,7214.0
2022-11-09 13:30:00,102.65,102.65,102.28,102.46,6342.0,95.4707,95.4707,95.1266,95.294,6342.0
2022-11-09 14:00:00,102.44,102.48,102.22,102.38,6463.0,95.2754,95.3126,95.0708,95.2196,6463.0
2022-11-09 14:30:00,102.24,102.27,101.74,101.84,6753.0,95.0894,95.1173,94.6243,94.7173,6753.0
2022-11-09 15:00:00,101.87,102.04,101.67,101.67,9741.0,94.7452,94.9033,94.5592,94.5592,9741.0
2022-11-09 15:30:00,101.68,101.69,101.28,101.49,58095.0,94.5685,94.5778,94.1965,94.3918,58095.0
2022-11-10 09:30:00,104.39,105.29,103.62,105.29,61993.0,97.089,97.926,96.3728,97.926,61993.0
2022-11-10 10:00:00,105.33,105.37,104.79,105.37,15504.0,97.9632,98.0004,97.461,98.0004,15504.0
2022-11-10 10:30:00,105.45,105.98,105.09,105.87,13690.0,98.0748,98.5678,97.74,98.4655,13690.0
2022-11-10 11:00:00,105.79,106.5,105.73,106.5,12493.0,98.3911,99.0514,98.3353,99.0514,12493.0
2022-11-10 11:30:00,106.44,106.76,106.4,106.76,17822.0,98.9956,99.2932,98.9584,99.2932,17822.0
2022-11-10 12:00:00,106.76,106.77,105.92,106.2,30945.0,99.2932,99.3025,98.512,98.7724,30945.0
2022-11-10 12:30:00,106.17,106.17,105.69,105.81,13202.0,98.7445,98.7445,98.2981,98.4097,13202.0
2022-11-10 13:00:00,105.85,106.15,105.85,106.09,15404.0,98.4469,98.7259,98.4469,98.6701,15404.0
2022-11-10 13:30:00,106.15,106.69,106.06,106.59,19950.0,98.7259,99.2281,98.6422,99.1351,19950.0
2022-11-10 14:00:00,106.61,106.75,106.48,106.66,17871.0,99.1537,99.2839,99.0328,99.2002,17871.0
2022-11-10 14:30:00,106.68,106.69,106.34,106.48,18183.0,99.2188,99.2281,98.9026,99.0328,18183.0
2022-11-10 15:00:00,106.45,107.06,106.35,107.06,57588.0,99.0049,99.5722,98.9119,99.5722,57588.0
2022-11-10 15:30:00,107.04,107.7,106.85,107.54,180792.0,99.5536,100.1675,99.3769,100.0187,180792.0
2022-11-11 09:30:00,108.0,108.49,106.99,107.74,81670.0,100.4465,100.9022,99.5071,100.2047,81670.0
2022-11-11 10:00:00,107.46,108.31,107.07,107.88,17992.0,99.9443,100.7348,99.5815,100.3349,17992.0
2022-11-11 10:30:00,107.85,108.8,107.56,108.5,31811.0,100.307,101.1905,100.0373,100.9115,31811.0
2022-11-11 11:00:00,108.57,108.78,108.03,108.63,28899.0,100.9766,101.1719,100.4744,101.0324,28899.0
2022-11-11 11:30:00,108.66,109.19,108.57,109.03,32581.0,101.0603,101.5533,100.9766,101.4045,32581.0
2022-11-11 12:00:00,109.02,109.2,108.83,108.98,22641.0,101.3952,101.5626,101.2184,101.358,22641.0
2022-11-11 12:30:00,108.94,108.94,107.69,107.78,68918.0,101.3208,101.3208,100.1582,100.2419,68918.0
2022-11-11 13:00:00,107.81,107.81,107.46,107.78,10287.0,100.2698,100.2698,99.9443,100.2419,10287.0
2022-11-11 13:30:00,107.73,108.53,107.67,108.53,11941.0,100.1954,100.9394,100.1396,100.9394,11941.0
2022-11-11 14:00:00,108.62,109.52,108.58,109.52,13536.0,101.0231,101.8602,100.9859,101.8602,13536.0
2022-11-11 14:30:00,109.49,109.91,109.46,109.91,19085.0,101.8323,102.2229,101.8044,102.2229,19085.0
2022-11-11 15:00:00,109.88,110.17,109.54,110.01,30895.0,102.195,102.4647,101.8788,102.3159,30895.0
2022-11-11 15:30:00,110.02,110.5,109.94,110.06,162223.0,102.3252,102.7716,102.2508,102.3624,162223.0
2022-11-14 09:30:00,110.12,110.96,109.56,110.92,18689.0,102.4182,103.1995,101.8974,103.1623,18689.0
2022-11-14 10:00:00,110.95,111.77,110.85,111.53,19455.0,103.1902,103.9528,103.0972,103.7296,19455.0
2022-11-14 10:30:00,111.48,111.58,111.08,111.39,28772.0,103.6831,103.7761,103.3111,103.5994,28772.0
2022-11-14 11:00:00,111.42,111.42,110.62,110.67,54586.0,103.6273,103.6273,102.8833,102.9298,54586.0
2022-11-14 11:30:00,110.71,110.81,110.16,110.37,46085.0,102.967,103.06,102.4554,102.6507,46085.0
2022-11-14 12:00:00,110.35,110.78,110.32,110.62,13424.0,102.6321,103.0321,102.6042,102.8833,13424.0
2022-11-14 12:30:00,110.56,110.67,110.47,110.48,8154.0,102.8275,102.9298,102.7437,102.753,8154.0
2022-11-14 13:00:00,110.49,111.03,110.49,110.96,8690.0,102.7623,103.2646,102.7623,103.1995,8690.0
2022-11-14 13:30:00,110.89,110.89,110.48,110.5,11729.0,103.1344,103.1344,102.753,102.7716,11729.0
2022-11-14 14:00:00,110.5,110.54,110.15,110.28,23358.0,102.7716,102.8089,102.4461,102.567,23358.0
2022-11-14 14:30:00,110.3,110.55,110.29,110.55,20603.0,102.5856,102.8182,102.5763,102.8182,20603.0
2022-11-14 15:00:00,110.57,110.65,110.4,110.5,22457.0,102.8368,102.9112,102.6786,102.7716,22457.0
2022-11-14 15:30:00,110.5,110.55,108.88,108.93,252178.0,102.7716,102.8182,101.265,101.3115,252178.0
2022-11-15 09:30:00,109.46,109.73,108.84,109.4,16545.0,101.8044,102.0555,101.2277,101.7486,16545.0
2022-11-15 10:00:00,109.21,109.57,109.03,109.41,8664.0,101.5719,101.9067,101.4045,101.7579,8664.0
2022-11-15 10:30:00,109.33,109.59,108.8,108.91,10240.0,101.6835,101.9253,101.1905,101.2929,10240.0
2022-11-15 11:00:00,108.67,108.74,108.16,108.37,12427.0,101.0696,101.1347,100.5953,100.7906,12427.0
2022-11-15 11:30:00,108.36,108.77,108.36,108.65,6369.0,100.7813,101.1626,100.7813,101.051,6369.0
2022-11-15 12:00:00,108.66,108.67,108.24,108.24,8607.0,101.0603,101.0696,100.6697,100.6697,8607.0
2022-11-15 12:30:00,108.26,108.47,107.78,107.78,11500.0,100.6883,100.8836,100.2419,100.2419,11500.0
2022-11-15 13:00:00,107.87,107.94,106.52,106.53,14887.0,100.3256,100.3907,99.07,99.0793,14887.0
2022-11-15 13:30:00,106.56,106.56,105.98,106.45,14892.0,99.1072,99.1072,98.5678,99.0049,14892.0
2022-11-15 14:00:00,106.36,107.02,106.18,107.0,9310.0,98.9212,99.535,98.7538,99.5164,9310.0
2022-11-15 14:30:00,106.96,107.13,106.65,107.01,9418.0,99.4792,99.6373,99.1909,99.5257,9418.0
2022-11-15 15:00:00,107.01,107.17,106.86,106.87,9639.0,99.5257,99.6745,99.3862,99.3955,9639.0
2022-11-15 15:30:00,106.66,106.74,106.23,106.41,62930.0,99.2002,99.2746,98.8003,98.9677,62930.0
2022-11-16 09:30:00,106.58,106.97,105.82,105.91,15919.0,99.1258,99.4885,98.419,98.5027,15919.0
2022-11-16 10:00:00,106.0,106.49,105.8,106.25,24921.0,98.5864,99.0421,98.4004,98.8189,24921.0
2022-11-16 10:30:00,106.11,106.11,105.6,105.7,19027.0,98.6887,98.6887,98.2144,98.3074,19027.0
2022-11-16 11:00:00,105.67,105.92,105.52,105.9,6819.0,98.2795,98.512,98.1399,98.4934,6819.0
2022-11-16 11:30:00,106.0,106.04,105.61,105.9,7121.0,98.5864,98.6236,98.2237,98.4934,7121.0
2022-11-16 12:00:00,106.01,106.04,105.75,106.03,9452.0,98.5957,98.6236,98.3539,98.6143,9452.0
2022-11-16 12:30:00,106.01,106.15,105.93,106.14,25556.0,98.5957,98.7259,98.5213,98.7166,25556.0
2022-11-16 13:00:00,106.16,106.25,106.02,106.04,14315.0,98.7352,98.8189,98.605,98.6236,14315.0
2022-11-16 13:30:00,106.0,106.02,105.81,105.82,10264.0,98.5864,98.605,98.4097,98.419,10264.0
2022-11-16 14:00:00,105.81,105.82,105.48,105.58,12086.0,98.4097,98.419,98.1027,98.1958,12086.0
2022-11-16 14:30:00,105.59,106.05,105.53,106.02,9976.0,98.2051,98.6329,98.1492,98.605,9976.0
2022-11-16 15:00:00,106.0,106.02,105.46,105.98,22861.0,98.5864,98.605,98.0841,98.5678,22861.0
2022-11-16 15:30:00,105.99,106.01,105.59,105.88,72764.0,98.5771,98.5957,98.2051,98.4748,72764.0
2022-11-17 09:30:00,104.64,105.09,104.29,104.96,13536.0,97.3215,97.74,96.996,97.6191,13536.0
2022-11-17 10:00:00,105.08,105.35,104.6,105.35,4820.0,97.7307,97.9818,97.2843,97.9818,4820.0
2022-11-17 10:30:00,105.07,105.13,104.86,105.01,4459.0,97.7214,97.7772,97.5261,97.6656,4459.0
2022-11-17 11:00:00,105.06,105.14,104.86,105.12,4594.0,97.7121,97.7865,97.5261,97.7679,4594.0
2022-11-17 11:30:00,105.17,105.35,104.92,105.34,4652.0,97.8144,97.9818,97.5819,97.9725,4652.0
2022-11-17 12:00:00,105.39,105.52,105.3,105.3,5246.0,98.019,98.1399,97.9353,97.9353,5246.0
2022-11-17 12:30:00,105.3,105.56,105.18,105.47,10069.0,97.9353,98.1772,97.8237,98.0934,10069.0
2022-11-17 13:00:00,105.5,105.69,105.39,105.45,7997.0,98.1213,98.2981,98.019,98.0748,7997.0
2022-11-17 13:30:00,105.42,105.59,105.26,105.59,10697.0,98.0469,98.2051,97.8981,98.2051,10697.0
2022-11-17 14:00:00,105.69,105.8,105.67,105.72,3976.0,98.2981,98.4004,98.2795,98.326,3976.0
2022-11-17 14:30:00,105.75,105.8,105.64,105.76,2800.0,98.3539,98.4004,98.2516,98.3632,2800.0
2022-11-17 15:00:00,105.69,105.69,105.09,105.34,8307.0,98.2981,98.2981,97.74,97.9725,8307.0
2022-11-17 15:30:00,105.39,105.79,105.37,105.64,49779.0,98.019,98.3911,98.0004,98.2516,49779.0
2022-11-18 09:30:00,106.71,107.49,106.71,106.92,24908.0,99.2467,99.9722,99.2467,99.442,24908.0
2022-11-18 10:00:00,106.68,107.37,106.67,107.37,8646.0,99.2188,99.8606,99.2095,99.8606,8646.0
2022-11-18 10:30:00,107.27,107.62,107.09,107.12,8924.0,99.7676,100.0931,99.6001,99.628,8924.0
2022-11-18 11:00:00,107.14,107.14,106.61,106.9,13135.0,99.6466,99.6466,99.1537,99.4234,13135.0
2022-11-18 11:30:00,106.97,107.16,106.55,106.79,5331.0,99.4885,99.6652,99.0979,99.3211,5331.0
2022-11-18 12:00:00,106.79,106.79,105.74,105.9,19276.0,99.3211,99.3211,98.3446,98.4934,19276.0
2022-11-18 12:30:00,105.81,106.0,105.69,105.84,6872.0,98.4097,98.5864,98.2981,98.4376,6872.0
2022-11-18 13:00:00,105.86,106.23,105.8,106.21,5532.0,98.4562,98.8003,98.4004,98.7817,5532.0
2022-11-18 13:30:00,106.22,106.33,105.79,105.92,5911.0,98.791,98.8933,98.3911,98.512,5911.0
2022-11-18 14:00:00,105.9,106.48,105.88,106.15,9392.0,98.4934,99.0328,98.4748,98.7259,9392.0
2022-11-18 14:30:00,106.16,106.25,105.63,105.91,10891.0,98.7352,98.8189,98.2423,98.5027,10891.0
2022-11-18 15:00:00,105.95,106.38,105.95,106.38,6598.0,98.5399,98.9398,98.5399,98.9398,6598.0
2022-11-18 15:30:00,106.43,107.05,106.4,106.79,41609.0,98.9863,99.5629,98.9584,99.3211,41609.0
2022-11-21 09:30:00,106.59,107.46,106.56,107.46,10923.0,99.1351,99.9443,99.1072,99.9443,10923.0
2022-11-21 10:00:00,107.46,107.47,106.81,107.08,5216.0,99.9443,99.9536,99.3397,99.5908,5216.0
2022-11-21 10:30:00,107.1,107.2,106.42,106.57,8972.0,99.6094,99.7024,98.977,99.1165,8972.0
2022-11-21 11:00:00,106.54,106.83,106.05,106.11,13353.0,99.0886,99.3583,98.6329,98.6887,13353.0
2022-11-21 11:30:00,106.16,106.34,105.97,105.97,7696.0,98.7352,98.9026,98.5585,98.5585,7696.0
2022-11-21 12:00:00,106.12,106.41,106.05,106.29,10353.0,98.698,98.9677,98.6329,98.8561,10353.0
2022-11-21 12:30:00,106.31,106.73,106.2,106.73,8872.0,98.8747,99.2653,98.7724,99.2653,8872.0
2022-11-21 13:00:00,106.81,107.19,106.79,107.19,4001.0,99.3397,99.6931,99.3211,99.6931,4001.0
2022-11-21 13:30:00,107.15,107.36,106.82,106.82,14812.0,99.6559,99.8513,99.349,99.349,14812.0
2022-11-21 14:00:00,106.83,107.2,106.83,107.04,10012.0,99.3583,99.7024,99.3583,99.5536,10012.0
2022-11-21 14:30:00,106.98,107.13,106.88,107.03,13683.0,99.4978,99.6373,99.4048,99.5443,13683.0
2022-11-21 15:00:00,107.0,107.07,106.68,106.7,11457.0,99.5164,99.5815,99.2188,99.2374,11457.0
2022-11-21 15:30:00,106.79,106.98,106.74,106.82,60147.0,99.3211,99.4978,99.2746,99.349,60147.0
2022-11-22 09:30:00,107.51,108.03,107.4,107.97,7459.0,99.9908,100.4744,99.8885,100.4186,7459.0
2022-11-22 10:00:00,107.99,107.99,107.55,107.61,8262.0,100.4372,100.4372,100.028,100.0838,8262.0
2022-11-22 10:30:00,107.66,107.83,107.3,107.3,5353.0,100.1303,100.2884,99.7955,99.7955,5353.0
2022-11-22 11:00:00,107.36,107.41,106.97,107.1,6685.0,99.8513,99.8978,99.4885,99.6094,6685.0
2022-11-22 11:30:00,107.1,107.14,106.85,106.85,3414.0,99.6094,99.6466,99.3769,99.3769,3414.0
2022-11-22 12:00:00,106.85,106.9,106.71,106.72,6063.0,99.3769,99.4234,99.2467,99.256,6063.0
2022-11-22 12:30:00,106.75,107.12,106.71,107.12,3688.0,99.2839,99.628,99.2467,99.628,3688.0
2022-11-22 13:00:00,107.1,107.33,107.07,107.32,3460.0,99.6094,99.8234,99.5815,99.8141,3460.0
2022-11-22 13:30:00,107.38,107.66,107.34,107.66,3448.0,99.8699,100.1303,99.8327,100.1303,3448.0
2022-11-22 14:00:00,107.59,107.89,107.56,107.76,6365.0,100.0652,100.3442,100.0373,100.2233,6365.0
2022-11-22 14:30:00,107.79,108.11,107.65,108.08,3236.0,100.2512,100.5488,100.121,100.5209,3236.0
2022-11-22 15:00:00,108.04,108.26,108.04,108.13,7571.0,100.4837,100.6883,100.4837,100.5674,7571.0
2022-11-22 15:30:00,108.16,108.32,107.85,108.09,31165.0,100.5953,100.7441,100.307,100.5302,31165.0
2022-11-23 09:30:00,107.94,108.22,107.41,107.89,16020.0,100.3907,100.6511,99.8978,100.3442,16020.0
2022-11-23 10:00:00,107.84,108.24,107.71,108.23,4019.0,100.2977,100.6697,100.1768,100.6604,4019.0
2022-11-23 10:30:00,108.3,108.44,108.17,108.17,4066.0,100.7255,100.8557,100.6046,100.6046,4066.0
2022-11-23 11:00:00,108.05,108.23,108.04,108.04,3585.0,100.493,100.6604,100.4837,100.4837,3585.0
2022-11-23 11:30:00,108.12,108.18,107.84,107.84,1500.0,100.5581,100.6139,100.2977,100.2977,1500.0
2022-11-23 12:00:00,107.88,108.02,107.82,107.82,3634.0,100.3349,100.4651,100.2791,100.2791,3634.0
2022-11-23 12:30:00,107.8,107.94,107.67,107.67,3542.0,100.2605,100.3907,100.1396,100.1396,3542.0
2022-11-23 13:00:00,107.77,108.14,107.76,108.14,7046.0,100.2326,100.5767,100.2233,100.5767,7046.0
2022-11-23 13:30:00,108.18,108.25,107.99,108.13,3138.0,100.6139,100.679,100.4372,100.5674,3138.0
2022-11-23 14:00:00,108.23,108.64,108.15,108.59,6775.0,100.6604,101.0417,100.586,100.9952,6775.0
2022-11-23 14:30:00,108.56,108.56,108.29,108.37,6271.0,100.9673,100.9673,100.7162,100.7906,6271.0
2022-11-23 15:00:00,108.42,108.5,108.31,108.41,7490.0,100.8371,100.9115,100.7348,100.8278,7490.0
2022-11-23 15:30:00,108.4,108.83,108.33,108.8,34977.0,100.8185,101.2184,100.7534,101.1905,34977.0
2022-11-25 09:30:00,109.24,109.71,109.09,109.24,8319.0,101.5998,102.0369,101.4603,101.5998,8319.0
2022-11-25 10:00:00,109.27,109.33,108.91,109.33,11276.0,101.6277,101.6835,101.2929,101.6835,11276.0
2022-11-25 10:30:00,109.21,109.55,109.18,109.49,9419.0,101.5719,101.8881,101.544,101.8323,9419.0
2022-11-25 11:00:00,109.54,109.68,109.33,109.5,12053.0,101.8788,102.009,101.6835,101.8416,12053.0
2022-11-25 11:30:00,109.53,109.64,109.52,109.53,5147.0,101.8695,101.9718,101.8602,101.8695,5147.0
2022-11-25 12:00:00,109.53,109.92,109.51,109.89,6754.0,101.8695,102.2322,101.8509,102.2043,6754.0
2022-11-25 12:30:00,109.9,109.94,109.47,109.91,16415.0,102.2136,102.2508,101.8137,102.2229,16415.0
2022-11-28 09:30:00,109.23,109.29,108.73,108.9,10223.0,101.5905,101.6463,101.1254,101.2836,10223.0
2022-11-28 10:00:00,108.84,109.25,108.74,109.25,8226.0,101.2277,101.6091,101.1347,101.6091,8226.0
2022-11-28 10:30:00,109.35,109.46,108.7,108.7,5952.0,101.7021,101.8044,101.0975,101.0975,5952.0
2022-11-28 11:00:00,108.55,108.55,108.19,108.32,3745.0,100.958,100.958,100.6232,100.7441,3745.0
2022-11-28 11:30:00,108.35,108.56,108.28,108.55,7663.0,100.772,100.9673,100.7069,100.958,7663.0
2022-11-28 12:00:00,108.51,108.6,108.24,108.58,13938.0,100.9208,101.0045,100.6697,100.9859,13938.0
2022-11-28 12:30:00,108.53,108.53,107.91,107.91,3412.0,100.9394,100.9394,100.3628,100.3628,3412.0
2022-11-28 13:00:00,107.84,108.01,107.78,107.9,3887.0,100.2977,100.4558,100.2419,100.3535,3887.0
2022-11-28 13:30:00,107.88,107.98,107.53,107.54,5529.0,100.3349,100.4279,100.0094,100.0187,5529.0
2022-11-28 14:00:00,107.4,107.57,107.4,107.41,4827.0,99.8885,100.0466,99.8885,99.8978,4827.0
2022-11-28 14:30:00,107.4,107.46,107.28,107.32,6440.0,99.8885,99.9443,99.7769,99.8141,6440.0
2022-11-28 15:00:00,107.31,107.51,107.27,107.35,9263.0,99.8048,99.9908,99.7676,99.842,9263.0
2022-11-28 15:30:00,107.35,107.66,107.3,107.4,77198.0,99.842,100.1303,99.7955,99.8885,77198.0
2022-11-29 09:30:00,107.06,107.71,107.01,107.6,8061.0,99.5722,100.1768,99.5257,100.0745,8061.0
2022-11-29 10:00:00,107.63,108.02,107.63,107.94,5455.0,100.1024,100.4651,100.1024,100.3907,5455.0
2022-11-29 10:30:00,107.97,108.16,107.93,108.04,3680.0,100.4186,100.5953,100.3814,100.4837,3680.0
2022-11-29 11:00:00,107.99,107.99,107.24,107.34,9026.0,100.4372,100.4372,99.7397,99.8327,9026.0
2022-11-29 11:30:00,107.4,107.81,107.4,107.8,2706.0,99.8885,100.2698,99.8885,100.2605,2706.0
2022-11-29 12:00:00,107.81,107.89,107.63,107.88,4012.0,100.2698,100.3442,100.1024,100.3349,4012.0
2022-11-29 12:30:00,107.93,108.41,107.93,108.38,5504.0,100.3814,100.8278,100.3814,100.7999,5504.0
2022-11-29 13:00:00,108.38,108.56,108.27,108.37,3595.0,100.7999,100.9673,100.6976,100.7906,3595.0
2022-11-29 13:30:00,108.37,108.68,108.31,108.63,6941.0,100.7906,101.0789,100.7348,101.0324,6941.0
2022-11-29 14:00:00,108.7,109.0,108.7,108.75,24032.0,101.0975,101.3766,101.0975,101.144,24032.0
2022-11-29 14:30:00,108.67,108.72,108.23,108.34,7778.0,101.0696,101.1161,100.6604,100.7627,7778.0
2022-11-29 15:00:00,108.34,108.72,108.33,108.52,21349.0,100.7627,101.1161,100.7534,100.9301,21349.0
2022-11-29 15:30:00,108.52,108.81,108.1,108.11,63857.0,100.9301,101.1998,100.5395,100.5488,63857.0
2022-11-30 09:30:00,107.26,107.54,106.18,106.2,15395.0,99.7583,100.0187,98.7538,98.7724,15395.0
2022-11-30 10:00:00,106.2,106.49,106.01,106.16,5645.0,98.7724,99.0421,98.5957,98.7352,5645.0
2022-11-30 10:30:00,106.12,106.55,106.12,106.48,4952.0,98.698,99.0979,98.698,99.0328,4952.0
2022-11-30 11:00:00,106.56,106.88,106.43,106.88,2258.0,99.1072,99.4048,98.9863,99.4048,2258.0
2022-11-30 11:30:00,106.89,106.95,106.84,106.93,4002.0,99.4141,99.4699,99.3676,99.4513,4002.0
2022-11-30 12:00:00,106.92,107.09,106.43,106.43,9927.0,99.442,99.6001,98.9863,98.9863,9927.0
2022-11-30 12:30:00,106.52,106.52,105.61,105.88,24205.0,99.07,99.07,98.2237,98.4748,24205.0
2022-11-30 13:00:00,105.91,106.14,105.91,106.01,17182.0,98.5027,98.7166,98.5027,98.5957,17182.0
2022-11-30 13:30:00,106.02,107.66,105.93,107.62,17759.0,98.605,100.1303,98.5213,100.0931,17759.0
2022-11-30 14:00:00,107.58,108.5,107.58,108.24,6552.0,100.0559,100.9115,100.0559,100.6697,6552.0
2022-11-30 14:30:00,108.24,109.05,108.12,109.03,26589.0,100.6697,101.4231,100.5581,101.4045,26589.0
2022-11-30 15:00:00,109.05,109.77,109.05,109.64,34232.0,101.4231,102.0927,101.4231,101.9718,34232.0
2022-11-30 15:30:00,109.65,111.06,109.63,110.96,196700.0,101.9811,103.2925,101.9625,103.1995,196700.0
2022-12-01 09:30:00,111.84,112.14,110.57,111.26,27557.0,104.0179,104.2969,102.8368,103.4785,27557.0
2022-12-01 10:00:00,111.47,111.56,110.14,110.51,14671.0,103.6738,103.7575,102.4368,102.7809,14671.0
2022-12-01 10:30:00,110.47,111.23,110.39,111.0,8216.0,102.7437,103.4506,102.6693,103.2367,8216.0
2022-12-01 11:00:00,111.07,111.16,110.82,110.93,5965.0,103.3018,103.3855,103.0693,103.1716,5965.0
2022-12-01 11:30:00,110.82,111.07,110.66,110.81,6200.0,103.0693,103.3018,102.9205,103.06,6200.0
2022-12-01 12:00:00,110.54,110.75,110.37,110.75,3103.0,102.8089,103.0042,102.6507,103.0042,3103.0
2022-12-01 12:30:00,110.83,110.85,110.42,110.62,7249.0,103.0786,103.0972,102.6972,102.8833,7249.0
2022-12-01 13:00:00,110.64,110.7,110.26,110.27,7130.0,102.9019,102.9577,102.5484,102.5577,7130.0
2022-12-01 13:30:00,110.3,110.34,110.07,110.15,24115.0,102.5856,102.6228,102.3717,102.4461,24115.0
2022-12-01 14:00:00,110.19,110.19,109.82,110.08,13159.0,102.4833,102.4833,102.1392,102.381,13159.0
2022-12-01 14:30:00,110.07,110.41,109.91,110.41,14251.0,102.3717,102.6879,102.2229,102.6879,14251.0
2022-12-01 15:00:00,110.41,110.56,110.32,110.55,9148.0,102.6879,102.8275,102.6042,102.8182,9148.0
2022-12-01 15:30:00,110.62,111.26,110.57,111.12,78685.0,102.8833,103.4785,102.8368,103.3483,78685.0
2022-12-02 09:30:00,109.75,110.72,109.71,110.26,15590.0,102.0741,102.9763,102.0369,102.5484,15590.0
2022-12-02 10:00:00,110.21,110.45,109.95,110.11,17336.0,102.5019,102.7251,102.2601,102.4089,17336.0
2022-12-02 10:30:00,110.25,110.55,110.21,110.25,7262.0,102.5391,102.8182,102.5019,102.5391,7262.0
2022-12-02 11:00:00,110.26,110.49,110.2,110.36,8099.0,102.5484,102.7623,102.4926,102.6414,8099.0
2022-12-02 11:30:00,110.44,110.77,110.43,110.67,3789.0,102.7158,103.0228,102.7065,102.9298,3789.0
2022-12-02 12:00:00,110.65,110.66,110.48,110.52,6433.0,102.9112,102.9205,102.753,102.7902,6433.0
2022-12-02 12:30:00,110.58,110.59,110.26,110.27,4373.0,102.8461,102.8554,102.5484,102.5577,4373.0
2022-12-02 13:00:00,110.3,110.47,110.26,110.35,5004.0,102.5856,102.7437,102.5484,102.6321,5004.0
2022-12-02 13:30:00,110.36,110.53,110.27,110.37,7429.0,102.6414,102.7995,102.5577,102.6507,7429.0
2022-12-02 14:00:00,110.31,110.31,109.93,110.04,8344.0,102.5949,102.5949,102.2415,102.3438,8344.0
2022-12-02 14:30:00,110.07,110.44,109.92,110.42,18464.0,102.3717,102.7158,102.2322,102.6972,18464.0
2022-12-02 15:00:00,110.42,110.66,110.28,110.36,12409.0,102.6972,102.9205,102.567,102.6414,12409.0
2022-12-02 15:30:00,110.39,110.51,110.06,110.39,30456.0,102.6693,102.7809,102.3624,102.6693,30456.0
2022-12-05 09:30:00,109.84,110.61,109.39,109.5,17701.0,102.1578,102.874,101.7393,101.8416,17701.0
2022-12-05 10:00:00,109.27,109.65,108.87,109.38,21690.0,101.6277,101.9811,101.2557,101.73,21690.0
2022-12-05 10:30:00,109.44,109.71,109.1,109.17,8650.0,101.7858,102.0369,101.4696,101.5347,8650.0
2022-12-05 11:00:00,109.21,109.22,108.45,108.58,8823.0,101.5719,101.5812,100.865,100.9859,8823.0
2022-12-05 11:30:00,108.57,108.57,107.84,107.84,6094.0,100.9766,100.9766,100.2977,100.2977,6094.0
2022-12-05 12:00:00,107.77,108.09,107.68,108.02,3537.0,100.2326,100.5302,100.1489,100.4651,3537.0
2022-12-05 12:30:00,107.97,108.03,107.74,107.89,3781.0,100.4186,100.4744,100.2047,100.3442,3781.0
2022-12-05 13:00:00,107.88,108.05,107.69,107.69,3746.0,100.3349,100.493,100.1582,100.1582,3746.0
2022-12-05 13:30:00,107.65,107.83,107.52,107.55,4671.0,100.121,100.2884,100.0001,100.028,4671.0
2022-12-05 14:00:00,107.48,107.54,107.08,107.23,7793.0,99.9629,100.0187,99.5908,99.7304,7793.0
2022-12-05 14:30:00,107.2,107.24,106.91,107.24,11318.0,99.7024,99.7397,99.4327,99.7397,11318.0
2022-12-05 15:00:00,107.23,107.4,107.11,107.12,7866.0,99.7304,99.8885,99.6187,99.628,7866.0
2022-12-05 15:30:00,107.14,107.94,107.08,107.91,34119.0,99.6466,100.3907,99.5908,100.3628,34119.0
2022-12-06 09:30:00,107.8,107.88,106.95,107.8,15684.0,100.2605,100.3349,99.4699,100.2605,15684.0
2022-12-06 10:00:00,107.78,107.78,106.64,106.66,9898.0,100.2419,100.2419,99.1816,99.2002,9898.0
2022-12-06 10:30:00,106.68,106.68,106.34,106.5,15651.0,99.2188,99.2188,98.9026,99.0514,15651.0
2022-12-06 11:00:00,106.58,106.69,106.4,106.54,5255.0,99.1258,99.2281,98.9584,99.0886,5255.0
2022-12-06 11:30:00,106.71,106.8,106.52,106.66,6492.0,99.2467,99.3304,99.07,99.2002,6492.0
2022-12-06 12:00:00,106.68,106.75,106.48,106.53,6429.0,99.2188,99.2839,99.0328,99.0793,6429.0
2022-12-06 12:30:00,106.43,106.6,106.38,106.49,4907.0,98.9863,99.1444,98.9398,99.0421,4907.0
2022-12-06 13:00:00,106.45,106.45,106.04,106.06,6487.0,99.0049,99.0049,98.6236,98.6422,6487.0
2022-12-06 13:30:00,106.04,106.32,106.04,106.13,5800.0,98.6236,98.884,98.6236,98.7073,5800.0
2022-12-06 14:00:00,106.14,106.17,105.8,106.01,6585.0,98.7166,98.7445,98.4004,98.5957,6585.0
2022-12-06 14:30:00,105.99,106.2,105.85,106.14,11417.0,98.5771,98.7724,98.4469,98.7166,11417.0
2022-12-06 15:00:00,106.22,106.49,106.22,106.45,14369.0,98.791,99.0421,98.791,99.0049,14369.0
2022-12-06 15:30:00,106.5,107.2,106.5,106.91,53719.0,99.0514,99.7024,99.0514,99.4327,53719.0
2022-12-07 09:30:00,106.4,106.97,106.31,106.62,13714.0,98.9584,99.4885,98.8747,99.163,13714.0
2022-12-07 10:00:00,106.61,106.97,106.34,106.95,8586.0,99.1537,99.4885,98.9026,99.4699,8586.0
2022-12-07 10:30:00,107.15,107.19,106.81,106.93,7302.0,99.6559,99.6931,99.3397,99.4513,7302.0
2022-12-07 11:00:00,106.97,107.04,106.27,106.27,8907.0,99.4885,99.5536,98.8375,98.8375,8907.0
2022-12-07 11:30:00,106.27,106.61,106.21,106.5,4585.0,98.8375,99.1537,98.7817,99.0514,4585.0
2022-12-07 12:00:00,106.44,106.47,106.24,106.3,5840.0,98.9956,99.0235,98.8096,98.8654,5840.0
2022-12-07 12:30:00,106.3,106.38,106.11,106.26,7557.0,98.8654,98.9398,98.6887,98.8282,7557.0
2022-12-07 13:00:00,106.29,106.37,106.11,106.28,8506.0,98.8561,98.9305,98.6887,98.8468,8506.0
2022-12-07 13:30:00,106.23,106.24,105.6,105.63,5427.0,98.8003,98.8096,98.2144,98.2423,5427.0
2022-12-07 14:00:00,105.65,105.65,105.16,105.24,8414.0,98.2609,98.2609,97.8051,97.8795,8414.0
2022-12-07 14:30:00,105.15,105.38,105.04,105.08,7071.0,97.7958,98.0097,97.6935,97.7307,7071.0
2022-12-07 15:00:00,105.09,105.16,104.67,104.95,17453.0,97.74,97.8051,97.3494,97.6098,17453.0
2022-12-07 15:30:00,104.96,105.06,104.71,104.8,33094.0,97.6191,97.7121,97.3866,97.4703,33094.0
2022-12-08 09:30:00,104.99,105.79,104.61,105.79,13378.0,97.647,98.3911,97.2936,98.3911,13378.0
2022-12-08 10:00:00,105.88,106.09,105.68,106.03,9945.0,98.4748,98.6701,98.2888,98.6143,9945.0
2022-12-08 10:30:00,106.04,106.19,105.57,105.6,18706.0,98.6236,98.7631,98.1865,98.2144,18706.0
2022-12-08 11:00:00,105.65,105.65,105.2,105.46,6365.0,98.2609,98.2609,97.8423,98.0841,6365.0
2022-12-08 11:30:00,105.48,105.72,105.47,105.59,4958.0,98.1027,98.326,98.0934,98.2051,4958.0
2022-12-08 12:00:00,105.53,105.53,105.26,105.39,8150.0,98.1492,98.1492,97.8981,98.019,8150.0
2022-12-08 12:30:00,105.38,105.43,105.24,105.34,8056.0,98.0097,98.0562,97.8795,97.9725,8056.0
2022-12-08 13:00:00,105.44,105.58,105.39,105.54,4200.0,98.0655,98.1958,98.019,98.1585,4200.0
2022-12-08 13:30:00,105.65,105.79,105.54,105.64,7382.0,98.2609,98.3911,98.1585,98.2516,7382.0
2022-12-08 14:00:00,105.56,105.68,105.22,105.53,16670.0,98.1772,98.2888,97.8609,98.1492,16670.0
2022-12-08 14:30:00,105.37,105.88,105.35,105.64,17973.0,98.0004,98.4748,97.9818,98.2516,17973.0
2022-12-08 15:00:00,105.62,105.89,105.56,105.84,7015.0,98.233,98.4841,98.1772,98.4376,7015.0
2022-12-08 15:30:00,105.82,106.27,105.57,106.2,43009.0,98.419,98.8375,98.1865,98.7724,43009.0
2022-12-09 09:30:00,106.25,106.89,104.69,106.59,11718.0,98.8189,99.4141,97.368,99.1351,11718.0
2022-12-09 10:00:00,106.6,106.77,106.32,106.32,5102.0,99.1444,99.3025,98.884,98.884,5102.0
2022-12-09 10:30:00,106.35,106.52,106.23,106.47,5447.0,98.9119,99.07,98.8003,99.0235,5447.0
2022-12-09 11:00:00,106.55,106.66,106.16,106.36,12387.0,99.0979,99.2002,98.7352,98.9212,12387.0
2022-12-09 11:30:00,106.35,106.62,106.19,106.55,5493.0,98.9119,99.163,98.7631,99.0979,5493.0
2022-12-09 12:00:00,106.52,106.78,106.41,106.41,10750.0,99.07,99.3118,98.9677,98.9677,10750.0
2022-12-09 12:30:00,106.44,106.55,106.37,106.4,3957.0,98.9956,99.0979,98.9305,98.9584,3957.0
2022-12-09 13:00:00,106.4,106.47,106.25,106.26,6740.0,98.9584,99.0235,98.8189,98.8282,6740.0
2022-12-09 13:30:00,106.31,106.56,106.31,106.42,4860.0,98.8747,99.1072,98.8747,98.977,4860.0
2022-12-09 14:00:00,106.36,106.37,105.94,106.29,11347.0,98.9212,98.9305,98.5306,98.8561,11347.0
2022-12-09 14:30:00,106.32,106.46,106.25,106.36,8494.0,98.884,99.0142,98.8189,98.9212,8494.0
2022-12-09 15:00:00,106.36,106.56,106.36,106.49,7953.0,98.9212,99.1072,98.9212,99.0421,7953.0
2022-12-09 15:30:00,106.41,106.48,105.85,105.91,48012.0,98.9677,99.0328,98.4469,98.5027,48012.0
2022-12-12 09:30:00,106.11,106.2,104.88,105.24,14187.0,98.6887,98.7724,97.5447,97.8795,14187.0
2022-12-12 10:00:00,105.14,105.27,105.0,105.23,5198.0,97.7865,97.9074,97.6563,97.8702,5198.0
2022-12-12 10:30:00,105.49,105.67,105.15,105.58,10453.0,98.112,98.2795,97.7958,98.1958,10453.0
2022-12-12 11:00:00,105.6,106.41,105.59,106.31,10803.0,98.2144,98.9677,98.2051,98.8747,10803.0
2022-12-12 11:30:00,106.28,106.56,106.23,106.56,4314.0,98.8468,99.1072,98.8003,99.1072,4314.0
2022-12-12 12:00:00,106.59,106.6,106.39,106.44,6219.0,99.1351,99.1444,98.9491,98.9956,6219.0
2022-12-12 12:30:00,106.42,106.63,106.26,106.53,11996.0,98.977,99.1723,98.8282,99.0793,11996.0
2022-12-12 13:00:00,106.53,106.55,106.26,106.31,6090.0,99.0793,99.0979,98.8282,98.8747,6090.0
2022-12-12 13:30:00,106.36,106.46,106.31,106.44,6560.0,98.9212,99.0142,98.8747,98.9956,6560.0
2022-12-12 14:00:00,106.44,106.47,106.29,106.4,8107.0,98.9956,99.0235,98.8561,98.9584,8107.0
2022-12-12 14:30:00,106.32,106.73,106.3,106.71,7499.0,98.884,99.2653,98.8654,99.2467,7499.0
2022-12-12 15:00:00,106.72,107.29,106.68,107.26,9400.0,99.256,99.7862,99.2188,99.7583,9400.0
2022-12-12 15:30:00,107.24,107.41,106.94,107.36,40787.0,99.7397,99.8978,99.4606,99.8513,40787.0
2022-12-13 09:30:00,109.23,109.9,108.62,109.84,22219.0,101.5905,102.2136,101.0231,102.1578,22219.0
2022-12-13 10:00:00,109.96,110.01,108.84,109.1,22411.0,102.2694,102.3159,101.2277,101.4696,22411.0
2022-12-13 10:30:00,109.03,109.34,108.55,108.55,6717.0,101.4045,101.6928,100.958,100.958,6717.0
2022-12-13 11:00:00,108.68,109.09,108.64,108.89,8305.0,101.0789,101.4603,101.0417,101.2743,8305.0
2022-12-13 11:30:00,108.98,109.13,108.3,108.42,9784.0,101.358,101.4975,100.7255,100.8371,9784.0
2022-12-13 12:00:00,108.43,108.73,108.03,108.03,5859.0,100.8464,101.1254,100.4744,100.4744,5859.0
2022-12-13 12:30:00,108.07,108.08,107.34,107.34,7247.0,100.5116,100.5209,99.8327,99.8327,7247.0
2022-12-13 13:00:00,107.41,108.13,107.39,108.07,6211.0,99.8978,100.5674,99.8792,100.5116,6211.0
2022-12-13 13:30:00,108.12,108.12,107.53,107.81,5683.0,100.5581,100.5581,100.0094,100.2698,5683.0
2022-12-13 14:00:00,107.8,108.08,107.72,107.79,12793.0,100.2605,100.5209,100.1861,100.2512,12793.0
2022-12-13 14:30:00,107.72,108.17,107.69,107.8,8419.0,100.1861,100.6046,100.1582,100.2605,8419.0
2022-12-13 15:00:00,107.71,108.1,107.48,107.97,22550.0,100.1768,100.5395,99.9629,100.4186,22550.0
2022-12-13 15:30:00,108.0,108.28,107.49,107.59,84211.0,100.4465,100.7069,99.9722,100.0652,84211.0
2022-12-14 09:30:00,107.67,108.27,107.41,107.96,12356.0,100.1396,100.6976,99.8978,100.4093,12356.0
2022-12-14 10:00:00,108.06,108.63,107.95,108.53,6791.0,100.5023,101.0324,100.4,100.9394,6791.0
2022-12-14 10:30:00,108.54,108.99,108.54,108.8,9714.0,100.9487,101.3673,100.9487,101.1905,9714.0
2022-12-14 11:00:00,108.85,109.23,108.85,109.06,11244.0,101.237,101.5905,101.237,101.4324,11244.0
2022-12-14 11:30:00,109.09,109.14,108.71,108.71,4386.0,101.4603,101.5068,101.1068,101.1068,4386.0
2022-12-14 12:00:00,108.66,108.87,108.64,108.79,5167.0,101.0603,101.2557,101.0417,101.1812,5167.0
2022-12-14 12:30:00,108.8,108.91,108.59,108.59,3826.0,101.1905,101.2929,100.9952,100.9952,3826.0
2022-12-14 13:00:00,108.55,108.55,108.33,108.46,4930.0,100.958,100.958,100.7534,100.8743,4930.0
2022-12-14 13:30:00,108.4,108.81,108.38,108.81,7590.0,100.8185,101.1998,100.7999,101.1998,7590.0
2022-12-14 14:00:00,108.62,108.76,106.9,107.06,25080.0,101.0231,101.1533,99.4234,99.5722,25080.0
2022-12-14 14:30:00,106.91,107.09,105.8,106.11,19153.0,99.4327,99.6001,98.4004,98.6887,19153.0
2022-12-14 15:00:00,106.02,107.18,105.92,105.92,16975.0,98.605,99.6838,98.512,98.512,16975.0
2022-12-14 15:30:00,105.84,106.78,105.66,106.39,76380.0,98.4376,99.3118,98.2702,98.9491,76380.0
2022-12-15 09:30:00,103.9,104.39,103.42,103.96,17586.0,97.2765,97.7352,96.8271,97.3327,17586.0
2022-12-15 10:00:00,103.91,103.98,103.55,103.98,19152.0,97.2858,97.3514,96.9488,97.3514,19152.0
2022-12-15 10:30:00,103.93,104.78,103.93,104.69,7756.0,97.3046,98.1004,97.3046,98.0161,7756.0
2022-12-15 11:00:00,104.78,104.78,104.17,104.18,6319.0,98.1004,98.1004,97.5293,97.5386,6319.0
2022-12-15 11:30:00,104.18,104.32,103.81,103.89,4644.0,97.5386,97.6697,97.1922,97.2671,4644.0
2022-12-15 12:00:00,103.99,104.05,103.8,103.88,3435.0,97.3607,97.4169,97.1829,97.2578,3435.0
2022-12-15 12:30:00,103.97,104.05,103.65,103.65,3258.0,97.342,97.4169,97.0424,97.0424,3258.0
2022-12-15 13:00:00,103.68,103.74,103.6,103.74,14095.0,97.0705,97.1267,96.9956,97.1267,14095.0
2022-12-15 13:30:00,103.69,103.85,103.63,103.85,7237.0,97.0799,97.2297,97.0237,97.2297,7237.0
2022-12-15 14:00:00,103.81,103.89,103.62,103.66,4310.0,97.1922,97.2671,97.0143,97.0518,4310.0
2022-12-15 14:30:00,103.75,104.07,103.72,104.07,10391.0,97.136,97.4356,97.108,97.4356,10391.0
2022-12-15 15:00:00,104.19,104.32,103.78,103.93,10543.0,97.548,97.6697,97.1641,97.3046,10543.0
2022-12-15 15:30:00,103.92,104.17,103.53,103.66,38502.0,97.2952,97.5293,96.9301,97.0518,38502.0
2022-12-16 09:30:00,102.5,103.09,101.85,102.78,101653.0,95.9657,96.5181,95.3572,96.2279,101653.0
2022-12-16 10:00:00,102.78,102.83,101.86,101.86,9940.0,96.2279,96.2747,95.3665,95.3665,9940.0
2022-12-16 10:30:00,101.9,101.96,101.44,101.91,12546.0,95.404,95.4602,94.9733,95.4133,12546.0
2022-12-16 11:00:00,101.88,101.99,101.63,101.68,7449.0,95.3853,95.4882,95.1512,95.198,7449.0
2022-12-16 11:30:00,101.72,101.92,101.35,101.36,10464.0,95.2355,95.4227,94.889,94.8984,10464.0
2022-12-16 12:00:00,101.39,101.59,101.35,101.58,21175.0,94.9265,95.1137,94.889,95.1044,21175.0
2022-12-16 12:30:00,101.51,101.65,100.94,100.95,7817.0,95.0388,95.1699,94.5052,94.5145,7817.0
2022-12-16 13:00:00,100.95,101.21,100.93,101.09,10454.0,94.5145,94.758,94.4958,94.6456,10454.0
2022-12-16 13:30:00,101.1,101.48,101.1,101.48,9234.0,94.655,95.0108,94.655,95.0108,9234.0
2022-12-16 14:00:00,101.44,101.75,101.36,101.54,7898.0,94.9733,95.2635,94.8984,95.0669,7898.0
2022-12-16 14:30:00,101.48,101.94,101.41,101.89,9471.0,95.0108,95.4414,94.9452,95.3946,9471.0
2022-12-16 15:00:00,101.88,102.28,101.79,102.25,12305.0,95.3853,95.7598,95.301,95.7317,12305.0
2022-12-16 15:30:00,102.27,102.43,101.78,102.17,63905.0,95.7504,95.9002,95.2916,95.6568,63905.0
2022-12-19 09:30:00,102.44,103.0,102.26,102.75,12931.0,95.9096,96.4339,95.741,96.1998,12931.0
2022-12-19 10:00:00,102.76,103.03,102.6,102.95,39034.0,96.2092,96.4619,96.0594,96.387,39034.0
2022-12-19 10:30:00,102.95,102.98,102.5,102.52,7376.0,96.387,96.4151,95.9657,95.9845,7376.0
2022-12-19 11:00:00,102.43,102.55,102.1,102.14,9237.0,95.9002,96.0125,95.5912,95.6287,9237.0
2022-12-19 11:30:00,102.13,102.15,101.58,101.64,5156.0,95.6193,95.638,95.1044,95.1606,5156.0
2022-12-19 12:00:00,101.63,101.86,101.62,101.76,5644.0,95.1512,95.3665,95.1418,95.2729,5644.0
2022-12-19 12:30:00,101.74,101.81,101.61,101.64,13114.0,95.2542,95.3197,95.1325,95.1606,13114.0
2022-12-19 13:00:00,101.66,101.74,101.43,101.43,11193.0,95.1793,95.2542,94.9639,94.9639,11193.0
2022-12-19 13:30:00,101.5,101.52,100.99,100.99,8928.0,95.0295,95.0482,94.552,94.552,8928.0
2022-12-19 14:00:00,100.93,100.95,100.49,100.49,7607.0,94.4958,94.5145,94.0839,94.0839,7607.0
2022-12-19 14:30:00,100.46,100.55,100.22,100.38,8182.0,94.0558,94.14,93.8311,93.9809,8182.0
2022-12-19 15:00:00,100.31,100.69,100.15,100.62,18234.0,93.9153,94.2711,93.7655,94.2056,18234.0
2022-12-19 15:30:00,100.59,101.12,100.58,100.93,91948.0,94.1775,94.6737,94.1681,94.4958,91948.0
2022-12-20 09:30:00,101.46,101.94,101.33,101.73,12959.0,94.992,95.4414,94.8703,95.2448,12959.0
2022-12-20 10:00:00,101.69,102.3,101.69,102.22,7675.0,95.2074,95.7785,95.2074,95.7036,7675.0
2022-12-20 10:30:00,102.25,102.71,102.16,102.42,9278.0,95.7317,96.1623,95.6474,95.8908,9278.0
2022-12-20 11:00:00,102.32,102.41,101.91,101.94,5931.0,95.7972,95.8815,95.4133,95.4414,5931.0
2022-12-20 11:30:00,101.89,102.29,101.89,102.29,5484.0,95.3946,95.7691,95.3946,95.7691,5484.0
2022-12-20 12:00:00,102.29,102.42,102.11,102.42,12006.0,95.7691,95.8908,95.6006,95.8908,12006.0
2022-12-20 12:30:00,102.35,102.65,102.33,102.65,5580.0,95.8253,96.1062,95.8066,96.1062,5580.0
2022-12-20 13:00:00,102.7,102.84,102.57,102.84,4277.0,96.153,96.2841,96.0313,96.2841,4277.0
2022-12-20 13:30:00,102.89,102.96,102.74,102.8,5709.0,96.3309,96.3964,96.1904,96.2466,5709.0
2022-12-20 14:00:00,102.74,102.81,102.53,102.55,8504.0,96.1904,96.256,95.9938,96.0125,8504.0
2022-12-20 14:30:00,102.52,102.52,102.3,102.36,7514.0,95.9845,95.9845,95.7785,95.8347,7514.0
2022-12-20 15:00:00,102.35,102.41,102.24,102.34,10654.0,95.8253,95.8815,95.7223,95.8159,10654.0
2022-12-20 15:30:00,102.35,102.62,102.26,102.31,49925.0,95.8253,96.0781,95.741,95.7878,49925.0
2022-12-21 09:30:00,102.8,103.25,102.76,103.11,13880.0,96.2466,96.6679,96.2092,96.5368,13880.0
2022-12-21 10:00:00,103.14,103.64,103.13,103.64,7162.0,96.5649,97.0331,96.5556,97.0331,7162.0
2022-12-21 10:30:00,103.66,103.98,103.59,103.98,23557.0,97.0518,97.3514,96.9862,97.3514,23557.0
2022-12-21 11:00:00,103.98,104.15,103.72,103.9,8510.0,97.3514,97.5105,97.108,97.2765,8510.0
2022-12-21 11:30:00,104.01,104.04,103.73,103.73,2054.0,97.3795,97.4076,97.1173,97.1173,2054.0
2022-12-21 12:00:00,103.71,103.99,103.49,103.87,10159.0,97.0986,97.3607,96.8926,97.2484,10159.0
2022-12-21 12:30:00,103.83,104.0,103.77,104.0,4023.0,97.2109,97.3701,97.1548,97.3701,4023.0
2022-12-21 13:00:00,103.98,104.18,103.83,103.83,9914.0,97.3514,97.5386,97.2109,97.2109,9914.0
2022-12-21 13:30:00,103.82,104.13,103.82,104.11,6293.0,97.2016,97.4918,97.2016,97.4731,6293.0
2022-12-21 14:00:00,104.12,104.41,104.12,104.22,8652.0,97.4825,97.754,97.4825,97.5761,8652.0
2022-12-21 14:30:00,104.17,104.37,104.13,104.22,7811.0,97.5293,97.7165,97.4918,97.5761,7811.0
2022-12-21 15:00:00,104.24,104.29,103.99,104.24,9868.0,97.5948,97.6416,97.3607,97.5948,9868.0
2022-12-21 15:30:00,104.26,104.68,104.25,104.57,43315.0,97.6135,98.0068,97.6042,97.9038,43315.0
2022-12-22 09:30:00,104.21,104.37,103.71,103.8,11532.0,97.5667,97.7165,97.0986,97.1829,11532.0
2022-12-22 10:00:00,103.97,104.09,103.69,103.99,13070.0,97.342,97.4544,97.0799,97.3607,13070.0
2022-12-22 10:30:00,104.02,104.36,103.84,103.9,4526.0,97.3888,97.7072,97.2203,97.2765,4526.0
2022-12-22 11:00:00,103.79,103.97,103.77,103.94,6738.0,97.1735,97.342,97.1548,97.3139,6738.0
2022-12-22 11:30:00,104.01,104.02,103.73,103.94,9572.0,97.3795,97.3888,97.1173,97.3139,9572.0
2022-12-22 12:00:00,103.95,103.95,103.02,103.1,6656.0,97.3233,97.3233,96.4526,96.5275,6656.0
2022-12-22 12:30:00,102.99,103.04,102.67,102.68,4429.0,96.4245,96.4713,96.1249,96.1343,4429.0
2022-12-22 13:00:00,102.74,102.74,102.36,102.5,4286.0,96.1904,96.1904,95.8347,95.9657,4286.0
2022-12-22 13:30:00,102.46,102.53,102.24,102.36,13415.0,95.9283,95.9938,95.7223,95.8347,13415.0
2022-12-22 14:00:00,102.36,102.68,102.33,102.68,3469.0,95.8347,96.1343,95.8066,96.1343,3469.0
2022-12-22 14:30:00,102.77,103.07,102.73,103.07,5676.0,96.2185,96.4994,96.1811,96.4994,5676.0
2022-12-22 15:00:00,103.1,103.53,102.99,103.53,4477.0,96.5275,96.9301,96.4245,96.9301,4477.0
2022-12-22 15:30:00,103.55,103.78,103.22,103.76,31625.0,96.9488,97.1641,96.6398,97.1454,31625.0
2022-12-23 09:30:00,103.72,103.89,103.1,103.17,8735.0,97.108,97.2671,96.5275,96.593,8735.0
2022-12-23 10:00:00,103.41,104.06,103.39,104.06,1397.0,96.8177,97.4263,96.799,97.4263,1397.0
2022-12-23 10:30:00,104.13,104.16,103.94,103.95,4220.0,97.4918,97.5199,97.3139,97.3233,4220.0
2022-12-23 11:00:00,103.85,104.19,103.85,104.08,3312.0,97.2297,97.548,97.2297,97.445,3312.0
2022-12-23 11:30:00,104.21,104.44,104.18,104.31,4418.0,97.5667,97.7821,97.5386,97.6603,4418.0
2022-12-23 12:00:00,104.37,104.41,104.25,104.26,5031.0,97.7165,97.754,97.6042,97.6135,5031.0
2022-12-23 12:30:00,104.3,104.38,104.08,104.23,10047.0,97.651,97.7259,97.445,97.5854,10047.0
2022-12-23 13:00:00,104.29,104.29,104.17,104.26,3268.0,97.6416,97.6416,97.5293,97.6135,3268.0
2022-12-23 13:30:00,104.31,104.4,104.07,104.15,7278.0,97.6603,97.7446,97.4356,97.5105,7278.0
2022-12-23 14:00:00,104.17,104.2,104.05,104.2,4472.0,97.5293,97.5574,97.4169,97.5574,4472.0
2022-12-23 14:30:00,104.24,104.31,104.15,104.3,5116.0,97.5948,97.6603,97.5105,97.651,5116.0
2022-12-23 15:00:00,104.44,104.52,104.3,104.31,4425.0,97.7821,97.857,97.651,97.6603,4425.0
2022-12-23 15:30:00,104.3,104.52,104.16,104.46,18922.0,97.651,97.857,97.5199,97.8008,18922.0
2022-12-27 09:30:00,104.67,104.92,104.19,104.22,13445.0,97.9974,98.2315,97.548,97.5761,13445.0
2022-12-27 10:00:00,104.23,105.2,104.13,105.03,6736.0,97.5854,98.4936,97.4918,98.3344,6736.0
2022-12-27 10:30:00,105.03,105.26,104.96,104.96,6194.0,98.3344,98.5498,98.2689,98.2689,6194.0
2022-12-27 11:00:00,105.01,105.24,104.95,105.09,3347.0,98.3157,98.5311,98.2595,98.3906,3347.0
2022-12-27 11:30:00,105.16,105.19,105.06,105.13,3128.0,98.4562,98.4842,98.3625,98.4281,3128.0
2022-12-27 12:00:00,105.23,105.34,104.88,104.99,6166.0,98.5217,98.6247,98.194,98.297,6166.0
2022-12-27 12:30:00,104.95,104.98,104.53,104.72,5902.0,98.2595,98.2876,97.8663,98.0442,5902.0
2022-12-27 13:00:00,104.71,104.84,104.67,104.84,2894.0,98.0348,98.1566,97.9974,98.1566,2894.0
2022-12-27 13:30:00,104.73,104.73,104.08,104.12,6191.0,98.0536,98.0536,97.445,97.4825,6191.0
2022-12-27 14:00:00,104.16,104.33,103.92,103.93,6158.0,97.5199,97.6791,97.2952,97.3046,6158.0
2022-12-27 14:30:00,103.85,104.29,103.85,104.29,5602.0,97.2297,97.6416,97.2297,97.6416,5602.0
2022-12-27 15:00:00,104.32,104.55,104.3,104.48,5418.0,97.6697,97.885,97.651,97.8195,5418.0
2022-12-27 15:30:00,104.49,104.61,104.26,104.45,23593.0,97.8289,97.9412,97.6135,97.7914,23593.0
2022-12-28 09:30:00,104.97,104.99,104.27,104.39,10271.0,98.2783,98.297,97.6229,97.7352,10271.0
2022-12-28 10:00:00,104.26,104.4,104.01,104.02,5385.0,97.6135,97.7446,97.3795,97.3888,5385.0
2022-12-28 10:30:00,103.84,104.08,103.74,103.82,6444.0,97.2203,97.445,97.1267,97.2016,6444.0
2022-12-28 11:00:00,103.95,103.95,103.59,103.74,2706.0,97.3233,97.3233,96.9862,97.1267,2706.0
2022-12-28 11:30:00,103.65,103.76,103.37,103.46,9850.0,97.0424,97.1454,96.7803,96.8645,9850.0
2022-12-28 12:00:00,103.37,103.37,103.06,103.23,3217.0,96.7803,96.7803,96.49,96.6492,3217.0
2022-12-28 12:30:00,103.28,103.65,103.28,103.58,3404.0,96.696,97.0424,96.696,96.9769,3404.0
2022-12-28 13:00:00,103.64,103.81,103.64,103.65,3459.0,97.0331,97.1922,97.0331,97.0424,3459.0
2022-12-28 13:30:00,103.63,103.65,103.39,103.42,3912.0,97.0237,97.0424,96.799,96.8271,3912.0
2022-12-28 14:00:00,103.48,103.6,103.34,103.49,4799.0,96.8833,96.9956,96.7522,96.8926,4799.0
2022-12-28 14:30:00,103.55,103.8,103.55,103.71,6859.0,96.9488,97.1829,96.9488,97.0986,6859.0
2022-12-28 15:00:00,103.68,103.68,103.06,103.16,8415.0,97.0705,97.0705,96.49,96.5837,8415.0
2022-12-28 15:30:00,103.19,103.26,102.69,102.69,36833.0,96.6117,96.6773,96.1436,96.1436,36833.0
2022-12-29 09:30:00,103.12,103.66,102.89,103.51,12175.0,96.5462,97.0518,96.3309,96.9113,12175.0
2022-12-29 10:00:00,103.61,104.36,103.61,104.01,5460.0,97.005,97.7072,97.005,97.3795,5460.0
2022-12-29 10:30:00,104.07,104.34,103.99,104.2,11546.0,97.4356,97.6884,97.3607,97.5574,11546.0
2022-12-29 11:00:00,104.2,104.2,103.87,103.91,9525.0,97.5574,97.5574,97.2484,97.2858,9525.0
2022-12-29 11:30:00,103.97,104.48,103.97,104.48,6281.0,97.342,97.8195,97.342,97.8195,6281.0
2022-12-29 12:00:00,104.49,104.66,104.37,104.66,4862.0,97.8289,97.988,97.7165,97.988,4862.0
2022-12-29 12:30:00,104.64,104.68,104.47,104.57,5682.0,97.9693,98.0068,97.8101,97.9038,5682.0
2022-12-29 13:00:00,104.59,104.69,104.38,104.59,7777.0,97.9225,98.0161,97.7259,97.9225,7777.0
2022-12-29 13:30:00,104.55,104.63,104.3,104.4,18813.0,97.885,97.9599,97.651,97.7446,18813.0
2022-12-29 14:00:00,104.4,104.55,104.27,104.3,7699.0,97.7446,97.885,97.6229,97.651,7699.0
2022-12-29 14:30:00,104.25,104.53,104.25,104.4,9091.0,97.6042,97.8663,97.6042,97.7446,9091.0
2022-12-29 15:00:00,104.37,104.47,104.11,104.23,12955.0,97.7165,97.8101,97.4731,97.5854,12955.0
2022-12-29 15:30:00,104.3,104.6,104.1,104.18,38248.0,97.651,97.9319,97.4637,97.5386,38248.0
2022-12-30 09:30:00,103.08,103.86,102.95,103.02,12692.0,96.5088,97.239,96.387,96.4526,12692.0
2022-12-30 10:00:00,102.98,103.33,102.77,103.12,16898.0,96.4151,96.7428,96.2185,96.5462,16898.0
2022-12-30 10:30:00,103.12,103.17,102.97,103.04,5411.0,96.5462,96.593,96.4058,96.4713,5411.0
2022-12-30 11:00:00,103.06,103.06,102.5,102.51,8911.0,96.49,96.49,95.9657,95.9751,8911.0
2022-12-30 11:30:00,102.46,102.85,102.4,102.74,11391.0,95.9283,96.2934,95.8721,96.1904,11391.0
2022-12-30 12:00:00,102.83,102.83,102.64,102.66,4926.0,96.2747,96.2747,96.0968,96.1155,4926.0
2022-12-30 12:30:00,102.59,102.69,102.51,102.6,5708.0,96.05,96.1436,95.9751,96.0594,5708.0
2022-12-30 13:00:00,102.61,102.61,101.96,102.07,7805.0,96.0687,96.0687,95.4602,95.5631,7805.0
2022-12-30 13:30:00,102.13,102.26,101.98,101.98,4842.0,95.6193,95.741,95.4789,95.4789,4842.0
2022-12-30 14:00:00,101.93,102.01,101.65,101.76,4053.0,95.4321,95.507,95.1699,95.2729,4053.0
2022-12-30 14:30:00,101.79,101.81,101.48,101.59,5035.0,95.301,95.3197,95.0108,95.1137,5035.0
2022-12-30 15:00:00,101.6,102.05,101.57,101.76,10649.0,95.1231,95.5444,95.095,95.2729,10649.0
2022-12-30 15:30:00,101.76,102.66,101.76,102.36,43179.0,95.2729,96.1155,95.2729,95.8347,43179.0
2023-01-03 09:30:00,102.4,103.43,102.4,102.67,28938.0,95.8721,96.8364,95.8721,96.1249,28938.0
2023-01-03 10:00:00,102.67,103.57,102.66,103.57,20668.0,96.1249,96.9675,96.1155,96.9675,20668.0
2023-01-03 10:30:00,103.54,104.55,103.54,104.53,13679.0,96.9394,97.885,96.9394,97.8663,13679.0
2023-01-03 11:00:00,104.62,104.66,103.5,103.8,21375.0,97.9506,97.988,96.902,97.1829,21375.0
2023-01-03 11:30:00,103.82,103.82,103.48,103.73,23004.0,97.2016,97.2016,96.8833,97.1173,23004.0
2023-01-03 12:00:00,103.74,103.83,103.44,103.51,16403.0,97.1267,97.2109,96.8458,96.9113,16403.0
2023-01-03 12:30:00,103.5,103.77,103.25,103.55,12244.0,96.902,97.1548,96.6679,96.9488,12244.0
2023-01-03 13:00:00,103.5,103.75,103.46,103.73,6973.0,96.902,97.136,96.8645,97.1173,6973.0
2023-01-03 13:30:00,103.65,103.85,103.49,103.72,18462.0,97.0424,97.2297,96.8926,97.108,18462.0
2023-01-03 14:00:00,103.76,103.79,103.45,103.53,14338.0,97.1454,97.1735,96.8552,96.9301,14338.0
2023-01-03 14:30:00,103.51,103.79,103.23,103.74,17134.0,96.9113,97.1735,96.6492,97.1267,17134.0
2023-01-03 15:00:00,103.72,103.81,103.47,103.66,9690.0,97.108,97.1922,96.8739,97.0518,9690.0
2023-01-03 15:30:00,103.7,104.16,103.65,104.01,38868.0,97.0892,97.5199,97.0424,97.3795,38868.0
2023-01-04 09:30:00,104.81,106.35,104.81,105.98,31952.0,98.1285,99.5703,98.1285,99.2239,31952.0
2023-01-04 10:00:00,105.93,106.18,104.87,105.09,20872.0,99.1771,99.4111,98.1846,98.3906,20872.0
2023-01-04 10:30:00,105.12,105.61,104.85,105.49,4650.0,98.4187,98.8775,98.1659,98.7651,4650.0
2023-01-04 11:00:00,105.42,105.76,105.25,105.54,2781.0,98.6996,99.0179,98.5404,98.8119,2781.0
2023-01-04 11:30:00,105.53,106.19,105.52,106.15,4347.0,98.8026,99.4205,98.7932,99.383,4347.0
2023-01-04 12:00:00,106.1,106.11,105.78,105.78,3219.0,99.3362,99.3456,99.0366,99.0366,3219.0
2023-01-04 12:30:00,105.83,106.1,105.83,106.01,3370.0,99.0834,99.3362,99.0834,99.252,3370.0
2023-01-04 13:00:00,106.05,106.57,105.96,106.45,5599.0,99.2894,99.7763,99.2052,99.6639,5599.0
2023-01-04 13:30:00,106.48,106.57,106.2,106.25,6467.0,99.692,99.7763,99.4299,99.4767,6467.0
2023-01-04 14:00:00,106.27,106.45,105.65,105.65,18287.0,99.4954,99.6639,98.9149,98.9149,18287.0
2023-01-04 14:30:00,105.69,106.06,105.68,106.06,8063.0,98.9524,99.2988,98.943,99.2988,8063.0
2023-01-04 15:00:00,106.09,106.47,106.09,106.41,9876.0,99.3269,99.6826,99.3269,99.6265,9876.0
2023-01-04 15:30:00,106.38,106.41,105.76,106.33,24524.0,99.5984,99.6265,99.0179,99.5516,24524.0
2023-01-05 09:30:00,106.25,106.91,105.65,105.79,25929.0,99.4767,100.0946,98.9149,99.046,25929.0
2023-01-05 10:00:00,105.64,106.49,105.62,106.41,19353.0,98.9056,99.7014,98.8868,99.6265,19353.0
2023-01-05 10:30:00,106.43,106.52,105.96,105.96,19054.0,99.6452,99.7295,99.2052,99.2052,19054.0
2023-01-05 11:00:00,106.01,106.01,105.31,105.5,13904.0,99.252,99.252,98.5966,98.7745,13904.0
2023-01-05 11:30:00,105.49,105.73,105.4,105.72,10500.0,98.7651,98.9898,98.6809,98.9805,10500.0
2023-01-05 12:00:00,105.68,106.12,105.68,106.11,18129.0,98.943,99.355,98.943,99.3456,18129.0
2023-01-05 12:30:00,106.13,106.36,106.11,106.21,9458.0,99.3643,99.5797,99.3456,99.4392,9458.0
2023-01-05 13:00:00,106.17,106.71,106.08,106.53,18918.0,99.4018,99.9073,99.3175,99.7388,18918.0
2023-01-05 13:30:00,106.49,106.57,106.27,106.39,16581.0,99.7014,99.7763,99.4954,99.6077,16581.0
2023-01-05 14:00:00,106.46,106.57,106.34,106.44,14848.0,99.6733,99.7763,99.5609,99.6546,14848.0
2023-01-05 14:30:00,106.44,106.89,106.44,106.68,15624.0,99.6546,100.0759,99.6546,99.8793,15624.0
2023-01-05 15:00:00,106.67,106.74,106.43,106.49,14213.0,99.8699,99.9354,99.6452,99.7014,14213.0
2023-01-05 15:30:00,106.51,106.88,106.42,106.68,69106.0,99.7201,100.0665,99.6358,99.8793,69106.0
2023-01-06 09:30:00,107.88,108.19,107.2,108.08,14495.0,101.0028,101.293,100.3661,101.19,14495.0
2023-01-06 10:00:00,108.23,108.65,108.1,108.34,9643.0,101.3304,101.7237,101.2087,101.4334,9643.0
2023-01-06 10:30:00,108.35,109.08,108.27,108.98,11628.0,101.4428,102.1263,101.3679,102.0326,11628.0
2023-01-06 11:00:00,109.02,109.25,108.93,109.07,12794.0,102.0701,102.2854,101.9858,102.1169,12794.0
2023-01-06 11:30:00,109.01,109.59,108.97,109.39,6246.0,102.0607,102.6037,102.0233,102.4165,6246.0
2023-01-06 12:00:00,109.39,109.39,109.01,109.02,8855.0,102.4165,102.4165,102.0607,102.0701,8855.0
2023-01-06 12:30:00,109.02,109.16,108.86,108.86,7826.0,102.0701,102.2012,101.9203,101.9203,7826.0
2023-01-06 13:00:00,108.93,109.06,108.73,109.04,6754.0,101.9858,102.1075,101.7986,102.0888,6754.0
2023-01-06 13:30:00,109.08,109.29,109.07,109.29,6712.0,102.1263,102.3229,102.1169,102.3229,6712.0
2023-01-06 14:00:00,109.3,109.67,109.29,109.6,9395.0,102.3322,102.6786,102.3229,102.6131,9395.0
2023-01-06 14:30:00,109.62,109.9,109.6,109.88,10035.0,102.6318,102.894,102.6131,102.8753,10035.0
2023-01-06 15:00:00,109.84,110.16,109.84,109.97,15850.0,102.8378,103.1374,102.8378,102.9595,15850.0
2023-01-06 15:30:00,109.98,110.22,109.6,109.74,61869.0,102.9689,103.1936,102.6131,102.7442,61869.0
2023-01-09 09:30:00,109.74,109.74,108.9,109.36,16957.0,102.7442,102.7442,101.9577,102.3884,16957.0
2023-01-09 10:00:00,109.34,109.6,108.78,108.99,25504.0,102.3697,102.6131,101.8454,102.042,25504.0
2023-01-09 10:30:00,109.12,109.27,108.95,109.11,11630.0,102.1637,102.3041,102.0045,102.1543,11630.0
2023-01-09 11:00:00,109.13,109.53,109.06,109.53,10723.0,102.1731,102.5476,102.1075,102.5476,10723.0
2023-01-09 11:30:00,109.54,109.85,109.51,109.81,11776.0,102.5569,102.8472,102.5288,102.8097,11776.0
2023-01-09 12:00:00,109.85,109.85,109.34,109.5,19423.0,102.8472,102.8472,102.3697,102.5195,19423.0
2023-01-09 12:30:00,109.48,109.5,109.2,109.2,9418.0,102.5008,102.5195,102.2386,102.2386,9418.0
2023-01-09 13:00:00,109.2,109.29,108.95,109.24,12300.0,102.2386,102.3229,102.0045,102.2761,12300.0
2023-01-09 13:30:00,109.26,109.37,109.04,109.36,11963.0,102.2948,102.3978,102.0888,102.3884,11963.0
2023-01-09 14:00:00,109.39,109.64,109.24,109.51,24907.0,102.4165,102.6506,102.2761,102.5288,24907.0
2023-01-09 14:30:00,109.51,109.56,108.82,108.84,16619.0,102.5288,102.5757,101.8828,101.9016,16619.0
2023-01-09 15:00:00,108.85,108.9,108.65,108.65,19586.0,101.9109,101.9577,101.7237,101.7237,19586.0
2023-01-09 15:30:00,108.66,108.75,108.43,108.69,60741.0,101.733,101.8173,101.5177,101.7611,60741.0
2023-01-10 09:30:00,108.35,108.9,108.26,108.62,10025.0,101.4428,101.9577,101.3585,101.6956,10025.0
2023-01-10 10:00:00,108.55,108.89,108.4,108.64,7496.0,101.63,101.9484,101.4896,101.7143,7496.0
2023-01-10 10:30:00,108.77,109.25,108.45,109.24,20146.0,101.836,102.2854,101.5364,102.2761,20146.0
2023-01-10 11:00:00,109.12,109.46,109.12,109.29,11697.0,102.1637,102.482,102.1637,102.3229,11697.0
2023-01-10 11:30:00,109.28,109.49,109.22,109.48,4300.0,102.3135,102.5101,102.2573,102.5008,4300.0
2023-01-10 12:00:00,109.39,109.72,109.31,109.56,6364.0,102.4165,102.7255,102.3416,102.5757,6364.0
2023-01-10 12:30:00,109.54,110.06,109.53,110.06,9061.0,102.5569,103.0438,102.5476,103.0438,9061.0
2023-01-10 13:00:00,110.05,110.45,110.0,110.44,10649.0,103.0344,103.4089,102.9876,103.3996,10649.0
2023-01-10 13:30:00,110.48,110.73,110.47,110.7,12313.0,103.437,103.6711,103.4276,103.643,12313.0
2023-01-10 14:00:00,110.72,110.96,110.72,110.96,17301.0,103.6617,103.8864,103.6617,103.8864,17301.0
2023-01-10 14:30:00,110.96,111.1,110.19,110.22,14416.0,103.8864,104.0175,103.1655,103.1936,14416.0
2023-01-10 15:00:00,110.12,110.23,109.91,110.11,14118.0,103.1,103.2029,102.9033,103.0906,14118.0
2023-01-10 15:30:00,110.09,110.63,110.09,110.52,78955.0,103.0719,103.5774,103.0719,103.4745,78955.0
2023-01-11 09:30:00,110.14,111.28,109.34,110.33,57024.0,103.1187,104.186,102.3697,103.2966,57024.0
2023-01-11 10:00:00,110.5,110.57,109.77,109.98,9342.0,103.4557,103.5213,102.7723,102.9689,9342.0
2023-01-11 10:30:00,109.9,110.0,109.62,109.8,11330.0,102.894,102.9876,102.6318,102.8004,11330.0
2023-01-11 11:00:00,109.84,109.97,109.78,109.89,6738.0,102.8378,102.9595,102.7816,102.8846,6738.0
2023-01-11 11:30:00,109.86,110.05,109.8,110.04,4077.0,102.8565,103.0344,102.8004,103.0251,4077.0
2023-01-11 12:00:00,110.0,110.0,109.76,109.84,8192.0,102.9876,102.9876,102.7629,102.8378,8192.0
2023-01-11 12:30:00,109.8,109.93,109.77,109.8,2171.0,102.8004,102.9221,102.7723,102.8004,2171.0
2023-01-11 13:00:00,109.84,109.96,109.74,109.92,6300.0,102.8378,102.9502,102.7442,102.9127,6300.0
2023-01-11 13:30:00,109.89,109.93,109.72,109.87,10574.0,102.8846,102.9221,102.7255,102.8659,10574.0
2023-01-11 14:00:00,109.91,110.19,109.9,110.19,9497.0,102.9033,103.1655,102.894,103.1655,9497.0
2023-01-11 14:30:00,110.21,110.28,110.0,110.09,11832.0,103.1842,103.2498,102.9876,103.0719,11832.0
2023-01-11 15:00:00,110.01,110.07,109.93,109.94,9091.0,102.997,103.0531,102.9221,102.9314,9091.0
2023-01-11 15:30:00,109.95,109.98,109.6,109.9,52350.0,102.9408,102.9689,102.6131,102.894,52350.0
2023-01-12 09:30:00,109.88,109.88,108.96,109.54,8706.0,102.8753,102.8753,102.0139,102.5569,8706.0
2023-01-12 10:00:00,109.56,110.09,109.37,109.84,8837.0,102.5757,103.0719,102.3978,102.8378,8837.0
2023-01-12 10:30:00,109.9,110.31,109.72,110.05,11195.0,102.894,103.2778,102.7255,103.0344,11195.0
2023-01-12 11:00:00,109.85,110.07,109.6,110.0,8531.0,102.8472,103.0531,102.6131,102.9876,8531.0
2023-01-12 11:30:00,109.86,109.9,109.18,109.49,10777.0,102.8565,102.894,102.2199,102.5101,10777.0
2023-01-12 12:00:00,109.45,109.77,109.31,109.77,9602.0,102.4727,102.7723,102.3416,102.7723,9602.0
2023-01-12 12:30:00,109.75,109.82,109.24,109.26,10962.0,102.7535,102.8191,102.2761,102.2948,10962.0
2023-01-12 13:00:00,109.27,109.47,108.74,108.92,16814.0,102.3041,102.4914,101.8079,101.9765,16814.0
2023-01-12 13:30:00,108.82,109.44,108.67,109.3,14408.0,101.8828,102.4633,101.7424,102.3322,14408.0
2023-01-12 14:00:00,109.32,109.37,108.73,108.73,9092.0,102.351,102.3978,101.7986,101.7986,9092.0
2023-01-12 14:30:00,108.68,108.95,108.46,108.65,10986.0,101.7518,102.0045,101.5458,101.7237,10986.0
2023-01-12 15:00:00,108.63,108.73,108.24,108.29,11150.0,101.7049,101.7986,101.3398,101.3866,11150.0
2023-01-12 15:30:00,108.33,108.4,107.72,107.93,57869.0,101.4241,101.4896,100.853,101.0496,57869.0
2023-01-13 09:30:00,107.23,107.87,106.83,107.72,17448.0,100.3942,100.9934,100.0197,100.853,17448.0
2023-01-13 10:00:00,107.65,108.14,107.63,108.14,10241.0,100.7874,101.2462,100.7687,101.2462,10241.0
2023-01-13 10:30:00,108.22,108.48,108.12,108.29,7869.0,101.3211,101.5645,101.2275,101.3866,7869.0
2023-01-13 11:00:00,108.39,109.11,108.26,109.08,7273.0,101.4802,102.1543,101.3585,102.1263,7273.0
2023-01-13 11:30:00,109.08,109.08,108.67,108.84,7254.0,102.1263,102.1263,101.7424,101.9016,7254.0
2023-01-13 12:00:00,108.82,109.09,108.79,108.89,4909.0,101.8828,102.1356,101.8547,101.9484,4909.0
2023-01-13 12:30:00,108.97,109.03,108.75,108.76,5086.0,102.0233,102.0794,101.8173,101.8267,5086.0
2023-01-13 13:00:00,108.86,108.88,108.58,108.59,3621.0,101.9203,101.939,101.6581,101.6675,3621.0
2023-01-13 13:30:00,108.62,108.67,108.43,108.6,6760.0,101.6956,101.7424,101.5177,101.6769,6760.0
2023-01-13 14:00:00,108.66,108.67,108.3,108.42,5876.0,101.733,101.7424,101.396,101.5083,5876.0
2023-01-13 14:30:00,108.42,108.6,108.26,108.57,13237.0,101.5083,101.6769,101.3585,101.6488,13237.0
2023-01-13 15:00:00,108.61,108.84,108.52,108.6,7675.0,101.6862,101.9016,101.602,101.6769,7675.0
2023-01-13 15:30:00,108.65,108.9,108.57,108.75,39493.0,101.7237,101.9577,101.6488,101.8173,39493.0
2023-01-17 09:30:00,108.72,109.04,107.35,107.57,13895.0,101.7892,102.0888,100.5065,100.7125,13895.0
2023-01-17 10:00:00,107.54,107.84,106.92,107.02,15833.0,100.6844,100.9653,100.104,100.1976,15833.0
2023-01-17 10:30:00,106.92,106.92,106.08,106.58,11235.0,100.104,100.104,99.3175,99.7856,11235.0
2023-01-17 11:00:00,106.64,106.69,105.93,106.25,8988.0,99.8418,99.8886,99.1771,99.4767,8988.0
2023-01-17 11:30:00,106.23,106.32,105.73,105.73,8868.0,99.4579,99.5422,98.9898,98.9898,8868.0
2023-01-17 12:00:00,105.79,105.98,105.34,105.34,9216.0,99.046,99.2239,98.6247,98.6247,9216.0
2023-01-17 12:30:00,105.37,105.45,105.12,105.4,20356.0,98.6528,98.7277,98.4187,98.6809,20356.0
2023-01-17 13:00:00,105.61,106.0,105.57,105.76,7067.0,98.8775,99.2426,98.84,99.0179,7067.0
2023-01-17 13:30:00,105.72,106.11,105.71,105.98,7389.0,98.9805,99.3456,98.9711,99.2239,7389.0
2023-01-17 14:00:00,105.96,106.04,105.28,105.54,7557.0,99.2052,99.2801,98.5685,98.8119,7557.0
2023-01-17 14:30:00,105.59,106.08,105.59,106.05,13165.0,98.8587,99.3175,98.8587,99.2894,13165.0
2023-01-17 15:00:00,106.05,106.26,106.04,106.14,14901.0,99.2894,99.486,99.2801,99.3737,14901.0
2023-01-17 15:30:00,106.19,106.29,105.87,106.15,81663.0,99.4205,99.5141,99.1209,99.383,81663.0
2023-01-18 09:30:00,106.19,106.37,105.84,106.37,9526.0,99.4205,99.589,99.0928,99.589,9526.0
2023-01-18 10:00:00,106.45,106.87,106.25,106.6,4850.0,99.6639,100.0571,99.4767,99.8044,4850.0
2023-01-18 10:30:00,106.67,107.01,106.49,106.75,6446.0,99.8699,100.1882,99.7014,99.9448,6446.0
2023-01-18 11:00:00,106.77,106.77,105.79,105.79,3548.0,99.9635,99.9635,99.046,99.046,3548.0
2023-01-18 11:30:00,105.85,105.85,105.56,105.62,3057.0,99.1022,99.1022,98.8307,98.8868,3057.0
2023-01-18 12:00:00,105.73,105.79,105.54,105.58,1900.0,98.9898,99.046,98.8119,98.8494,1900.0
2023-01-18 12:30:00,105.5,105.56,105.29,105.36,2869.0,98.7745,98.8307,98.5779,98.6434,2869.0
2023-01-18 13:00:00,105.42,105.46,105.2,105.46,3216.0,98.6996,98.737,98.4936,98.737,3216.0
2023-01-18 13:30:00,105.56,105.97,105.56,105.7,5869.0,98.8307,99.2145,98.8307,98.9617,5869.0
2023-01-18 14:00:00,105.68,105.74,105.35,105.53,8463.0,98.943,98.9992,98.634,98.8026,8463.0
2023-01-18 14:30:00,105.62,105.63,105.16,105.16,3872.0,98.8868,98.8962,98.4562,98.4562,3872.0
2023-01-18 15:00:00,105.16,105.17,104.91,105.09,7420.0,98.4562,98.4655,98.2221,98.3906,7420.0
2023-01-18 15:30:00,105.09,105.16,104.33,104.42,37389.0,98.3906,98.4562,97.6791,97.7633,37389.0
2023-01-19 09:30:00,103.58,104.22,103.04,103.13,9104.0,96.9769,97.5761,96.4713,96.5556,9104.0
2023-01-19 10:00:00,103.08,103.15,101.49,101.79,42445.0,96.5088,96.5743,95.0201,95.301,42445.0
2023-01-19 10:30:00,101.67,101.87,101.15,101.42,13572.0,95.1886,95.3759,94.7018,94.9546,13572.0
2023-01-19 11:00:00,101.46,101.92,101.45,101.72,6738.0,94.992,95.4227,94.9827,95.2355,6738.0
2023-01-19 11:30:00,101.66,101.75,101.1,101.1,10672.0,95.1793,95.2635,94.655,94.655,10672.0
2023-01-19 12:00:00,101.12,101.87,101.11,101.54,26022.0,94.6737,95.3759,94.6643,95.0669,26022.0
2023-01-19 12:30:00,101.5,101.79,101.45,101.5,28154.0,95.0295,95.301,94.9827,95.0295,28154.0
2023-01-19 13:00:00,101.48,101.69,101.23,101.64,30551.0,95.0108,95.2074,94.7767,95.1606,30551.0
2023-01-19 13:30:00,101.69,102.57,101.55,102.57,28870.0,95.2074,96.0313,95.0763,96.0313,28870.0
2023-01-19 14:00:00,102.57,102.85,102.3,102.74,19789.0,96.0313,96.2934,95.7785,96.1904,19789.0
2023-01-19 14:30:00,102.56,102.56,102.03,102.03,12257.0,96.0219,96.0219,95.5257,95.5257,12257.0
2023-01-19 15:00:00,101.97,102.02,101.71,101.74,21174.0,95.4695,95.5163,95.2261,95.2542,21174.0
2023-01-19 15:30:00,101.73,101.74,101.05,101.15,94844.0,95.2448,95.2542,94.6082,94.7018,94844.0
2023-01-20 09:30:00,101.02,101.4,98.83,99.96,63527.0,94.5801,94.9359,92.5297,93.5876,63527.0
2023-01-20 10:00:00,100.1,100.51,100.06,100.45,15484.0,93.7187,94.1026,93.6813,94.0464,15484.0
2023-01-20 10:30:00,100.44,100.95,100.24,100.95,12206.0,94.037,94.5145,93.8498,94.5145,12206.0
2023-01-20 11:00:00,100.95,101.69,100.95,101.69,10267.0,94.5145,95.2074,94.5145,95.2074,10267.0
2023-01-20 11:30:00,101.68,101.78,101.38,101.38,9972.0,95.198,95.2916,94.9171,94.9171,9972.0
2023-01-20 12:00:00,101.44,101.44,101.15,101.21,11034.0,94.9733,94.9733,94.7018,94.758,11034.0
2023-01-20 12:30:00,101.15,101.2,100.9,100.98,6833.0,94.7018,94.7486,94.4677,94.5426,6833.0
2023-01-20 13:00:00,101.07,101.17,100.8,101.05,8985.0,94.6269,94.7205,94.3741,94.6082,8985.0
2023-01-20 13:30:00,101.11,101.62,101.11,101.58,12775.0,94.6643,95.1418,94.6643,95.1044,12775.0
2023-01-20 14:00:00,101.59,101.88,101.56,101.73,11938.0,95.1137,95.3853,95.0857,95.2448,11938.0
2023-01-20 14:30:00,101.73,101.87,101.59,101.87,10882.0,95.2448,95.3759,95.1137,95.3759,10882.0
2023-01-20 15:00:00,101.92,102.34,101.92,102.04,15513.0,95.4227,95.8159,95.4227,95.5351,15513.0
2023-01-20 15:30:00,102.03,102.95,101.87,102.7,75168.0,95.5257,96.387,95.3759,96.153,75168.0
2023-01-23 09:30:00,103.35,103.35,101.98,103.11,8557.0,96.7615,96.7615,95.4789,96.5368,8557.0
2023-01-23 10:00:00,103.2,104.16,103.2,103.79,8863.0,96.6211,97.5199,96.6211,97.1735,8863.0
2023-01-23 10:30:00,103.89,104.36,103.88,104.18,7414.0,97.2671,97.7072,97.2578,97.5386,7414.0
2023-01-23 11:00:00,104.19,104.58,104.18,104.5,6716.0,97.548,97.9131,97.5386,97.8382,6716.0
2023-01-23 11:30:00,104.51,104.64,104.39,104.58,10208.0,97.8476,97.9693,97.7352,97.9131,10208.0
2023-01-23 12:00:00,104.63,104.64,104.11,104.36,6904.0,97.9599,97.9693,97.4731,97.7072,6904.0
2023-01-23 12:30:00,104.48,104.98,104.48,104.98,8424.0,97.8195,98.2876,97.8195,98.2876,8424.0
2023-01-23 13:00:00,104.92,105.22,104.92,105.06,8091.0,98.2315,98.5123,98.2315,98.3625,8091.0
2023-01-23 13:30:00,105.07,105.73,105.04,105.39,12125.0,98.3719,98.9898,98.3438,98.6715,12125.0
2023-01-23 14:00:00,105.33,105.37,104.94,104.98,13542.0,98.6153,98.6528,98.2502,98.2876,13542.0
2023-01-23 14:30:00,104.93,105.06,104.28,104.33,10067.0,98.2408,98.3625,97.6323,97.6791,10067.0
2023-01-23 15:00:00,104.39,104.79,104.39,104.61,14778.0,97.7352,98.1097,97.7352,97.9412,14778.0
2023-01-23 15:30:00,104.61,105.25,104.55,105.19,52645.0,97.9412,98.5404,97.885,98.4842,52645.0
2023-01-24 09:30:00,105.46,105.72,105.09,105.09,10112.0,98.737,98.9805,98.3906,98.3906,10112.0
2023-01-24 10:00:00,105.13,105.58,105.11,105.56,3469.0,98.4281,98.8494,98.4093,98.8307,3469.0
2023-01-24 10:30:00,105.57,105.92,105.44,105.91,6055.0,98.84,99.1677,98.7183,99.1583,6055.0
2023-01-24 11:00:00,105.81,105.95,105.59,105.83,4671.0,99.0647,99.1958,98.8587,99.0834,4671.0
2023-01-24 11:30:00,105.74,105.75,105.41,105.62,4082.0,98.9992,99.0085,98.6902,98.8868,4082.0
2023-01-24 12:00:00,105.53,106.06,105.25,105.98,11222.0,98.8026,99.2988,98.5404,99.2239,11222.0
2023-01-24 12:30:00,106.03,106.25,105.91,105.93,5357.0,99.2707,99.4767,99.1583,99.1771,5357.0
2023-01-24 13:00:00,105.87,106.06,105.66,105.7,7487.0,99.1209,99.2988,98.9243,98.9617,7487.0
2023-01-24 13:30:00,105.73,106.1,105.55,105.98,6057.0,98.9898,99.3362,98.8213,99.2239,6057.0
2023-01-24 14:00:00,105.89,105.89,105.69,105.81,2873.0,99.1396,99.1396,98.9524,99.0647,2873.0
2023-01-24 14:30:00,105.79,106.24,105.79,106.14,9815.0,99.046,99.4673,99.046,99.3737,9815.0
2023-01-24 15:00:00,106.13,106.19,106.02,106.07,4635.0,99.3643,99.4205,99.2613,99.3081,4635.0
2023-01-24 15:30:00,106.11,106.11,105.41,105.51,41025.0,99.3456,99.3456,98.6902,98.7838,41025.0
2023-01-25 09:30:00,104.27,104.95,104.16,104.18,22749.0,97.6229,98.2595,97.5199,97.5386,22749.0
2023-01-25 10:00:00,104.06,104.56,103.8,103.91,18579.0,97.4263,97.8944,97.1829,97.2858,18579.0
2023-01-25 10:30:00,103.91,104.06,103.42,103.84,12698.0,97.2858,97.4263,96.8271,97.2203,12698.0
2023-01-25 11:00:00,103.86,104.39,103.86,104.36,7590.0,97.239,97.7352,97.239,97.7072,7590.0
2023-01-25 11:30:00,104.39,104.91,104.39,104.87,6252.0,97.7352,98.2221,97.7352,98.1846,6252.0
2023-01-25 12:00:00,104.87,104.94,104.34,104.34,9491.0,98.1846,98.2502,97.6884,97.6884,9491.0
2023-01-25 12:30:00,104.36,104.62,104.36,104.59,5928.0,97.7072,97.9506,97.7072,97.9225,5928.0
2023-01-25 13:00:00,104.56,104.74,104.47,104.73,6844.0,97.8944,98.0629,97.8101,98.0536,6844.0
2023-01-25 13:30:00,104.74,105.19,104.66,105.19,9762.0,98.0629,98.4842,97.988,98.4842,9762.0
2023-01-25 14:00:00,105.14,105.49,104.99,105.02,5995.0,98.4374,98.7651,98.297,98.3251,5995.0
2023-01-25 14:30:00,104.96,105.29,104.91,105.2,6820.0,98.2689,98.5779,98.2221,98.4936,6820.0
2023-01-25 15:00:00,105.25,105.41,105.03,105.26,9136.0,98.5404,98.6902,98.3344,98.5498,9136.0
2023-01-25 15:30:00,105.25,105.27,104.93,105.22,47081.0,98.5404,98.5591,98.2408,98.5123,47081.0
2023-01-26 09:30:00,105.36,105.64,104.97,105.07,7911.0,98.6434,98.9056,98.2783,98.3719,7911.0
2023-01-26 10:00:00,105.08,105.91,104.96,105.56,3828.0,98.3813,99.1583,98.2689,98.8307,3828.0
2023-01-26 10:30:00,105.63,105.85,104.75,104.75,14626.0,98.8962,99.1022,98.0723,98.0723,14626.0
2023-01-26 11:00:00,104.78,105.22,104.78,105.06,23660.0,98.1004,98.5123,98.1004,98.3625,23660.0
2023-01-26 11:30:00,105.06,105.18,105.0,105.02,8567.0,98.3625,98.4749,98.3064,98.3251,8567.0
2023-01-26 12:00:00,105.04,105.36,105.04,105.23,6399.0,98.3438,98.6434,98.3438,98.5217,6399.0
2023-01-26 12:30:00,105.19,105.23,104.88,104.98,11096.0,98.4842,98.5217,98.194,98.2876,11096.0
2023-01-26 13:00:00,104.96,105.48,104.96,105.45,3587.0,98.2689,98.7558,98.2689,98.7277,3587.0
2023-01-26 13:30:00,105.49,105.64,105.45,105.45,3205.0,98.7651,98.9056,98.7277,98.7277,3205.0
2023-01-26 14:00:00,105.39,105.39,104.91,104.92,5959.0,98.6715,98.6715,98.2221,98.2315,5959.0
2023-01-26 14:30:00,104.93,105.1,104.8,104.91,6456.0,98.2408,98.4,98.1191,98.2221,6456.0
2023-01-26 15:00:00,105.03,105.17,104.8,105.07,11944.0,98.3344,98.4655,98.1191,98.3719,11944.0
2023-01-26 15:30:00,105.04,105.88,105.01,105.83,70285.0,98.3438,99.1303,98.3157,99.0834,70285.0
2023-01-27 09:30:00,105.39,105.99,104.84,105.14,7145.0,98.6715,99.2332,98.1566,98.4374,7145.0
2023-01-27 10:00:00,105.28,105.54,104.94,104.94,5876.0,98.5685,98.8119,98.2502,98.2502,5876.0
2023-01-27 10:30:00,105.08,105.08,104.41,104.61,4665.0,98.3813,98.3813,97.754,97.9412,4665.0
2023-01-27 11:00:00,104.56,104.88,104.5,104.88,1800.0,97.8944,98.194,97.8382,98.194,1800.0
2023-01-27 11:30:00,104.88,105.52,104.88,105.43,7598.0,98.194,98.7932,98.194,98.7089,7598.0
2023-01-27 12:00:00,105.42,105.42,105.08,105.16,3124.0,98.6996,98.6996,98.3813,98.4562,3124.0
2023-01-27 12:30:00,105.06,105.45,105.06,105.36,3360.0,98.3625,98.7277,98.3625,98.6434,3360.0
2023-01-27 13:00:00,105.19,105.3,105.12,105.19,2105.0,98.4842,98.5872,98.4187,98.4842,2105.0
2023-01-27 13:30:00,105.21,105.4,105.18,105.34,3213.0,98.503,98.6809,98.4749,98.6247,3213.0
2023-01-27 14:00:00,105.42,105.53,105.31,105.53,15169.0,98.6996,98.8026,98.5966,98.8026,15169.0
2023-01-27 14:30:00,105.61,105.92,105.52,105.92,8639.0,98.8775,99.1677,98.7932,99.1677,8639.0
2023-01-27 15:00:00,105.93,105.94,105.26,105.38,23235.0,99.1771,99.1864,98.5498,98.6621,23235.0
2023-01-27 15:30:00,105.42,105.51,105.09,105.46,57390.0,98.6996,98.7838,98.3906,98.737,57390.0
2023-01-30 09:30:00,106.41,109.69,105.78,109.52,57653.0,99.6265,102.6974,99.0366,102.5382,57653.0
2023-01-30 10:00:00,109.43,113.3,109.43,113.14,104889.0,102.4539,106.0772,102.4539,105.9274,104889.0
2023-01-30 10:30:00,113.14,113.54,112.21,113.26,89808.0,105.9274,106.3019,105.0567,106.0398,89808.0
2023-01-30 11:00:00,113.32,113.57,112.32,113.32,71947.0,106.096,106.33,105.1597,106.096,71947.0
2023-01-30 11:30:00,113.26,113.27,111.0,111.4,70431.0,106.0398,106.0492,103.9239,104.2984,70431.0
2023-01-30 12:00:00,111.4,111.82,110.9,111.48,30359.0,104.2984,104.6916,103.8302,104.3733,30359.0
2023-01-30 12:30:00,111.52,111.63,110.98,111.12,28385.0,104.4107,104.5137,103.9051,104.0362,28385.0
2023-01-30 13:00:00,111.11,112.06,111.08,111.57,22387.0,104.0268,104.9163,103.9988,104.4575,22387.0
2023-01-30 13:30:00,111.47,111.65,111.08,111.14,22006.0,104.3639,104.5324,103.9988,104.0549,22006.0
2023-01-30 14:00:00,111.12,111.59,111.03,111.48,32668.0,104.0362,104.4762,103.9519,104.3733,32668.0
2023-01-30 14:30:00,111.48,111.73,111.18,111.5,48511.0,104.3733,104.6073,104.0924,104.392,48511.0
2023-01-30 15:00:00,111.53,111.95,111.41,111.77,34389.0,104.4201,104.8133,104.3077,104.6448,34389.0
2023-01-30 15:30:00,111.8,112.0,111.27,111.53,136213.0,104.6729,104.8601,104.1766,104.4201,136213.0
2023-01-31 09:30:00,111.66,112.13,110.26,110.98,33476.0,104.5418,104.9818,103.231,103.9051,33476.0
2023-01-31 10:00:00,110.76,111.29,110.37,111.24,18201.0,103.6992,104.1954,103.334,104.1486,18201.0
2023-01-31 10:30:00,111.22,111.3,110.87,111.3,12146.0,104.1298,104.2047,103.8021,104.2047,12146.0
2023-01-31 11:00:00,111.43,111.83,111.38,111.65,31780.0,104.3264,104.7009,104.2796,104.5324,31780.0
2023-01-31 11:30:00,111.61,111.89,111.5,111.89,9257.0,104.495,104.7571,104.392,104.7571,9257.0
2023-01-31 12:00:00,111.9,111.99,111.66,111.87,6937.0,104.7665,104.8507,104.5418,104.7384,6937.0
2023-01-31 12:30:00,111.9,112.4,111.9,112.3,11746.0,104.7665,105.2346,104.7665,105.141,11746.0
2023-01-31 13:00:00,112.28,112.54,112.16,112.5,14816.0,105.1223,105.3657,105.0099,105.3282,14816.0
2023-01-31 13:30:00,112.51,112.57,112.34,112.48,13491.0,105.3376,105.3938,105.1784,105.3095,13491.0
2023-01-31 14:00:00,112.53,112.67,112.14,112.59,12994.0,105.3563,105.4874,104.9912,105.4125,12994.0
2023-01-31 14:30:00,112.56,112.68,112.4,112.59,15478.0,105.3844,105.4968,105.2346,105.4125,15478.0
2023-01-31 15:00:00,112.61,112.78,112.36,112.67,24686.0,105.4312,105.5904,105.1972,105.4874,24686.0
2023-01-31 15:30:00,112.66,113.44,112.64,113.15,127453.0,105.478,106.2083,105.4593,105.9368,127453.0
2023-02-01 09:30:00,112.69,113.55,111.9,112.8,24072.0,105.5061,106.3113,104.7665,105.6091,24072.0
2023-02-01 10:00:00,112.61,113.43,112.39,113.33,19628.0,105.4312,106.199,105.2252,106.1053,19628.0
2023-02-01 10:30:00,113.32,113.71,113.13,113.38,23462.0,106.096,106.4611,105.9181,106.1521,23462.0
2023-02-01 11:00:00,113.46,113.46,112.78,113.05,28416.0,106.227,106.227,105.5904,105.8432,28416.0
2023-02-01 11:30:00,113.01,113.1,112.64,112.83,15087.0,105.8057,105.89,105.4593,105.6372,15087.0
2023-02-01 12:00:00,112.75,113.12,112.68,112.84,6788.0,105.5623,105.9087,105.4968,105.6466,6788.0
2023-02-01 12:30:00,112.88,112.9,112.58,112.73,9216.0,105.684,105.7027,105.4031,105.5436,9216.0
2023-02-01 13:00:00,112.7,112.85,112.49,112.59,8905.0,105.5155,105.6559,105.3189,105.4125,8905.0
2023-02-01 13:30:00,112.64,112.95,112.63,112.78,11851.0,105.4593,105.7495,105.4499,105.5904,11851.0
2023-02-01 14:00:00,112.7,112.81,112.29,112.58,24821.0,105.5155,105.6185,105.1316,105.4031,24821.0
2023-02-01 14:30:00,112.63,113.87,112.29,113.59,36838.0,105.4499,106.6109,105.1316,106.3488,36838.0
2023-02-01 15:00:00,113.59,114.13,113.49,113.99,26641.0,106.3488,106.8543,106.2551,106.7233,26641.0
2023-02-01 15:30:00,114.06,114.85,113.99,114.32,104484.0,106.7888,107.5284,106.7233,107.0322,104484.0
2023-02-02 09:30:00,114.06,114.06,113.25,113.64,55247.0,106.7888,106.7888,106.0304,106.3956,55247.0
2023-02-02 10:00:00,114.0,114.12,112.99,113.12,22304.0,106.7326,106.845,105.787,105.9087,22304.0
2023-02-02 10:30:00,113.13,115.0,113.13,114.88,42243.0,105.9181,107.6689,105.9181,107.5565,42243.0
2023-02-02 11:00:00,114.77,114.77,113.26,113.53,20105.0,107.4535,107.4535,106.0398,106.2926,20105.0
2023-02-02 11:30:00,113.52,114.5,113.48,114.5,15072.0,106.2832,107.2007,106.2458,107.2007,15072.0
2023-02-02 12:00:00,114.43,114.62,114.02,114.47,14814.0,107.1352,107.3131,106.7513,107.1727,14814.0
2023-02-02 12:30:00,114.43,114.92,114.34,114.92,8486.0,107.1352,107.594,107.0509,107.594,8486.0
2023-02-02 13:00:00,114.93,115.29,114.85,115.15,11689.0,107.6033,107.9404,107.5284,107.8093,11689.0
2023-02-02 13:30:00,115.15,115.62,115.15,115.59,13815.0,107.8093,108.2493,107.8093,108.2213,13815.0
2023-02-02 14:00:00,115.61,115.69,114.9,114.99,20495.0,108.24,108.3149,107.5752,107.6595,20495.0
2023-02-02 14:30:00,115.04,115.15,114.37,114.65,10038.0,107.7063,107.8093,107.079,107.3412,10038.0
2023-02-02 15:00:00,114.76,115.01,114.45,114.78,12642.0,107.4442,107.6782,107.1539,107.4629,12642.0
2023-02-02 15:30:00,114.84,115.46,114.62,115.41,50319.0,107.5191,108.0995,107.3131,108.0527,50319.0
2023-02-03 09:30:00,114.9,116.19,114.83,115.18,47226.0,107.5752,108.783,107.5097,107.8374,47226.0
2023-02-03 10:00:00,115.04,115.9,114.9,115.85,35685.0,107.7063,108.5115,107.5752,108.4647,35685.0
2023-02-03 10:30:00,115.72,115.93,115.04,115.13,19092.0,108.343,108.5396,107.7063,107.7906,19092.0
2023-02-03 11:00:00,115.24,115.7,115.18,115.61,15169.0,107.8936,108.3242,107.8374,108.24,15169.0
2023-02-03 11:30:00,115.69,115.86,115.59,115.61,14116.0,108.3149,108.474,108.2213,108.24,14116.0
2023-02-03 12:00:00,115.67,116.46,115.67,116.39,14971.0,108.2962,109.0358,108.2962,108.9703,14971.0
2023-02-03 12:30:00,116.42,116.42,115.81,115.81,7710.0,108.9983,108.9983,108.4272,108.4272,7710.0
2023-02-03 13:00:00,115.71,115.79,115.03,115.15,17448.0,108.3336,108.4085,107.697,107.8093,17448.0
2023-02-03 13:30:00,115.14,115.58,115.1,115.45,16480.0,107.7999,108.2119,107.7625,108.0902,16480.0
2023-02-03 14:00:00,115.48,115.6,115.28,115.47,16240.0,108.1183,108.2306,107.931,108.1089,16240.0
2023-02-03 14:30:00,115.48,115.81,115.35,115.6,16935.0,108.1183,108.4272,107.9966,108.2306,16935.0
2023-02-03 15:00:00,115.57,116.01,115.45,115.51,45892.0,108.2025,108.6145,108.0902,108.1464,45892.0
2023-02-03 15:30:00,115.51,115.62,114.67,115.11,77468.0,108.1464,108.2493,107.3599,107.7719,77468.0
2023-02-06 09:30:00,114.56,115.14,113.87,114.01,12042.0,107.2569,107.7999,106.6109,106.742,12042.0
2023-02-06 10:00:00,114.03,114.03,113.45,113.8,9757.0,106.7607,106.7607,106.2177,106.5454,9757.0
2023-02-06 10:30:00,113.63,114.01,113.24,113.94,33613.0,106.3862,106.742,106.0211,106.6764,33613.0
2023-02-06 11:00:00,113.75,114.29,113.75,114.07,9610.0,106.4986,107.0041,106.4986,106.7982,9610.0
2023-02-06 11:30:00,114.11,114.18,113.54,113.56,7698.0,106.8356,106.9011,106.3019,106.3207,7698.0
2023-02-06 12:00:00,113.64,113.86,113.47,113.59,12072.0,106.3956,106.6015,106.2364,106.3488,12072.0
2023-02-06 12:30:00,113.58,113.97,113.58,113.8,8623.0,106.3394,106.7045,106.3394,106.5454,8623.0
2023-02-06 13:00:00,113.74,113.96,113.64,113.82,9069.0,106.4892,106.6952,106.3956,106.5641,9069.0
2023-02-06 13:30:00,113.86,114.17,113.72,114.14,13248.0,106.6015,106.8918,106.4705,106.8637,13248.0
2023-02-06 14:00:00,114.16,114.65,114.11,114.42,8352.0,106.8824,107.3412,106.8356,107.1258,8352.0
2023-02-06 14:30:00,114.4,114.83,114.39,114.76,16693.0,107.1071,107.5097,107.0978,107.4442,16693.0
2023-02-06 15:00:00,114.75,114.93,114.49,114.5,24055.0,107.4348,107.6033,107.1914,107.2007,24055.0
2023-02-06 15:30:00,114.5,115.47,114.41,115.21,125255.0,107.2007,108.1089,107.1165,107.8655,125255.0
2023-02-07 09:30:00,116.56,119.0,115.45,118.43,55594.0,109.1294,111.4139,108.0902,110.8802,55594.0
2023-02-07 10:00:00,118.36,118.74,117.25,118.74,31911.0,110.8147,111.1704,109.7754,111.1704,31911.0
2023-02-07 10:30:00,118.59,119.84,118.5,118.58,39265.0,111.03,112.2003,110.9457,111.0206,39265.0
2023-02-07 11:00:00,118.58,120.45,118.16,120.45,45257.0,111.0206,112.7714,110.6274,112.7714,45257.0
2023-02-07 11:30:00,120.48,121.99,120.37,121.96,42191.0,112.7995,114.2133,112.6965,114.1852,42191.0
2023-02-07 12:00:00,121.88,123.26,121.09,122.27,81517.0,114.1103,115.4023,113.3706,114.4754,81517.0
2023-02-07 12:30:00,122.24,124.25,122.15,123.74,54676.0,114.4473,116.3292,114.3631,115.8517,54676.0
2023-02-07 13:00:00,123.74,124.33,123.32,123.48,33590.0,115.8517,116.4041,115.4585,115.6083,33590.0
2023-02-07 13:30:00,123.44,124.19,123.3,124.17,47065.0,115.5708,116.273,115.4397,116.2543,47065.0
2023-02-07 14:00:00,124.38,125.44,124.38,125.41,34566.0,116.4509,117.4433,116.4509,117.4152,34566.0
2023-02-07 14:30:00,125.37,126.96,125.36,126.72,38968.0,117.3778,118.8664,117.3684,118.6417,38968.0
2023-02-07 15:00:00,126.72,127.69,126.19,127.48,67709.0,118.6417,119.5499,118.1455,119.3533,67709.0
2023-02-07 15:30:00,127.48,128.19,127.04,127.61,164789.0,119.3533,120.018,118.9413,119.475,164789.0
2023-02-08 09:30:00,127.77,129.41,127.3,128.68,74659.0,119.6248,121.1602,119.1848,120.4768,74659.0
2023-02-08 10:00:00,128.68,128.68,127.02,128.41,46423.0,120.4768,120.4768,118.9226,120.224,46423.0
2023-02-08 10:30:00,128.4,128.86,127.83,128.14,37814.0,120.2146,120.6453,119.681,119.9712,37814.0
2023-02-08 11:00:00,128.25,129.29,127.47,127.5,30358.0,120.0742,121.0479,119.3439,119.372,30358.0
2023-02-08 11:30:00,127.54,128.07,126.96,128.06,21144.0,119.4095,119.9057,118.8664,119.8963,21144.0
2023-02-08 12:00:00,128.16,128.79,127.95,128.78,17726.0,119.9899,120.5798,119.7933,120.5704,17726.0
2023-02-08 12:30:00,128.78,128.91,127.9,127.9,20422.0,120.5704,120.6921,119.7465,119.7465,20422.0
2023-02-08 13:00:00,128.03,128.14,127.34,127.83,20224.0,119.8682,119.9712,119.2222,119.681,20224.0
2023-02-08 13:30:00,127.68,127.68,126.81,127.05,19518.0,119.5405,119.5405,118.726,118.9507,19518.0
2023-02-08 14:00:00,126.98,127.64,126.9,127.34,21018.0,118.8852,119.5031,118.8103,119.2222,21018.0
2023-02-08 14:30:00,127.38,127.63,127.15,127.57,23996.0,119.2597,119.4937,119.0443,119.4375,23996.0
2023-02-08 15:00:00,127.64,127.64,126.95,127.16,25263.0,119.5031,119.5031,118.8571,119.0537,25263.0
2023-02-08 15:30:00,127.2,127.89,126.94,127.69,131731.0,119.0911,119.7371,118.8477,119.5499,131731.0
2023-02-09 09:30:00,128.7,130.66,128.56,130.42,73177.0,120.4955,122.3306,120.3644,122.1059,73177.0
2023-02-09 10:00:00,130.32,130.38,128.88,129.19,80571.0,122.0122,122.0684,120.664,120.9543,80571.0
2023-02-09 10:30:00,129.34,130.5,129.25,129.81,42446.0,121.0947,122.1808,121.0104,121.5347,42446.0
2023-02-09 11:00:00,129.81,129.82,128.6,128.64,60931.0,121.5347,121.5441,120.4019,120.4393,60931.0
2023-02-09 11:30:00,128.59,129.3,128.47,128.75,35842.0,120.3925,121.0573,120.2802,120.5423,35842.0
2023-02-09 12:00:00,128.76,128.91,127.79,127.86,13245.0,120.5517,120.6921,119.6435,119.7091,13245.0
2023-02-09 12:30:00,127.86,127.93,126.91,127.24,15419.0,119.7091,119.7746,118.8196,119.1286,15419.0
2023-02-09 13:00:00,127.26,127.5,127.23,127.3,25582.0,119.1473,119.372,119.1192,119.1848,25582.0
2023-02-09 13:30:00,127.3,127.34,126.33,126.46,34785.0,119.1848,119.2222,118.2766,118.3983,34785.0
2023-02-09 14:00:00,126.47,126.57,126.18,126.32,36233.0,118.4077,118.5013,118.1362,118.2672,36233.0
2023-02-09 14:30:00,126.4,126.81,126.34,126.56,16729.0,118.3421,118.726,118.286,118.4919,16729.0
2023-02-09 15:00:00,126.56,126.6,126.17,126.4,40907.0,118.4919,118.5294,118.1268,118.3421,40907.0
2023-02-09 15:30:00,126.39,127.0,126.15,126.25,101480.0,118.3328,118.9039,118.1081,118.2017,101480.0
2023-02-10 09:30:00,125.67,126.49,125.12,125.21,14678.0,117.6587,118.4264,117.1437,117.228,14678.0
2023-02-10 10:00:00,125.21,125.21,123.25,124.21,67773.0,117.228,117.228,115.3929,116.2917,67773.0
2023-02-10 10:30:00,124.3,124.89,124.21,124.43,13717.0,116.376,116.9284,116.2917,116.4977,13717.0
2023-02-10 11:00:00,124.43,124.64,124.12,124.26,22588.0,116.4977,116.6943,116.2075,116.3385,22588.0
2023-02-10 11:30:00,124.32,124.82,124.23,124.44,12816.0,116.3947,116.8628,116.3105,116.5071,12816.0
2023-02-10 12:00:00,124.47,124.48,123.39,124.18,34126.0,116.5352,116.5445,115.524,116.2636,34126.0
2023-02-10 12:30:00,124.17,125.1,124.04,125.08,22745.0,116.2543,117.125,116.1326,117.1063,22745.0
2023-02-10 13:00:00,125.13,125.18,124.74,124.9,11092.0,117.1531,117.1999,116.7879,116.9377,11092.0
2023-02-10 13:30:00,124.82,124.9,124.55,124.72,10816.0,116.8628,116.9377,116.6101,116.7692,10816.0
2023-02-10 14:00:00,124.75,124.85,124.27,124.31,16649.0,116.7973,116.8909,116.3479,116.3854,16649.0
2023-02-10 14:30:00,124.34,124.89,124.34,124.88,14907.0,116.4134,116.9284,116.4134,116.919,14907.0
2023-02-10 15:00:00,124.9,125.07,124.79,125.05,15837.0,116.9377,117.0969,116.8348,117.0782,15837.0
2023-02-10 15:30:00,125.08,125.62,125.08,125.18,58884.0,117.1063,117.6119,117.1063,117.1999,58884.0
2023-02-13 09:30:00,125.36,125.87,124.16,125.54,20834.0,117.3684,117.8459,116.2449,117.5369,20834.0
2023-02-13 10:00:00,125.65,126.29,125.18,126.16,10142.0,117.6399,118.2391,117.1999,118.1174,10142.0
2023-02-13 10:30:00,126.31,127.19,126.27,126.9,39669.0,118.2579,119.0818,118.2204,118.8103,39669.0
2023-02-13 11:00:00,126.95,127.04,126.13,126.41,12105.0,118.8571,118.9413,118.0893,118.3515,12105.0
2023-02-13 11:30:00,126.34,126.72,126.33,126.4,8656.0,118.286,118.6417,118.2766,118.3421,8656.0
2023-02-13 12:00:00,126.4,126.5,126.11,126.49,10739.0,118.3421,118.4358,118.0706,118.4264,10739.0
2023-02-13 12:30:00,126.6,126.85,126.54,126.83,15431.0,118.5294,118.7634,118.4732,118.7447,15431.0
2023-02-13 13:00:00,126.77,126.83,126.11,126.36,10946.0,118.6885,118.7447,118.0706,118.3047,10946.0
2023-02-13 13:30:00,126.43,126.67,126.33,126.53,5879.0,118.3702,118.5949,118.2766,118.4638,5879.0
2023-02-13 14:00:00,126.57,126.89,126.46,126.64,8769.0,118.5013,118.8009,118.3983,118.5668,8769.0
2023-02-13 14:30:00,126.65,126.65,126.12,126.37,10225.0,118.5762,118.5762,118.08,118.314,10225.0
2023-02-13 15:00:00,126.36,126.67,126.32,126.55,12626.0,118.3047,118.5949,118.2672,118.4826,12626.0
2023-02-13 15:30:00,126.6,127.17,126.45,127.17,68649.0,118.5294,119.063,118.3889,119.063,68649.0
2023-02-14 09:30:00,127.14,127.28,126.11,126.98,13999.0,119.035,119.166,118.0706,118.8852,13999.0
2023-02-14 10:00:00,126.9,127.77,126.89,127.47,22847.0,118.8103,119.6248,118.8009,119.3439,22847.0
2023-02-14 10:30:00,127.62,127.62,126.26,126.34,10395.0,119.4844,119.4844,118.2111,118.286,10395.0
2023-02-14 11:00:00,126.32,126.97,125.94,125.94,17711.0,118.2672,118.8758,117.9115,117.9115,17711.0
2023-02-14 11:30:00,125.77,125.91,125.45,125.73,9525.0,117.7523,117.8834,117.4527,117.7148,9525.0
2023-02-14 12:00:00,125.7,126.3,125.7,125.99,7994.0,117.6868,118.2485,117.6868,117.9583,7994.0
2023-02-14 12:30:00,126.03,126.08,125.82,125.89,6107.0,117.9957,118.0425,117.7991,117.8646,6107.0
2023-02-14 13:00:00,125.9,126.37,125.86,125.89,5400.0,117.874,118.314,117.8366,117.8646,5400.0
2023-02-14 13:30:00,125.89,126.24,125.74,125.99,25883.0,117.8646,118.1923,117.7242,117.9583,25883.0
2023-02-14 14:00:00,125.98,125.99,125.6,125.94,12688.0,117.9489,117.9583,117.5931,117.9115,12688.0
2023-02-14 14:30:00,125.95,125.99,125.56,125.78,32254.0,117.9208,117.9583,117.5557,117.7617,32254.0
2023-02-14 15:00:00,125.88,125.99,125.59,125.68,20582.0,117.8553,117.9583,117.5838,117.668,20582.0
2023-02-14 15:30:00,125.68,126.26,125.65,125.81,71993.0,117.668,118.2111,117.6399,117.7897,71993.0
2023-02-15 09:30:00,125.34,125.64,124.67,125.35,26537.0,117.3497,117.6306,116.7224,117.3591,26537.0
2023-02-15 10:00:00,125.25,125.72,125.1,125.35,12520.0,117.2654,117.7055,117.125,117.3591,12520.0
2023-02-15 10:30:00,125.52,125.74,125.38,125.53,4755.0,117.5182,117.7242,117.3871,117.5276,4755.0
2023-02-15 11:00:00,125.54,125.89,125.43,125.74,6962.0,117.5369,117.8646,117.434,117.7242,6962.0
2023-02-15 11:30:00,125.75,126.22,125.58,125.98,8201.0,117.7336,118.1736,117.5744,117.9489,8201.0
2023-02-15 12:00:00,125.98,125.99,125.69,125.95,8200.0,117.9489,117.9583,117.6774,117.9208,8200.0
2023-02-15 12:30:00,125.91,126.2,125.89,126.07,8666.0,117.8834,118.1549,117.8646,118.0332,8666.0
2023-02-15 13:00:00,126.07,126.52,125.7,126.29,33747.0,118.0332,118.4545,117.6868,118.2391,33747.0
2023-02-15 13:30:00,126.29,126.48,126.02,126.47,9374.0,118.2391,118.417,117.9864,118.4077,9374.0
2023-02-15 14:00:00,126.45,126.6,126.25,126.6,9880.0,118.3889,118.5294,118.2017,118.5294,9880.0
2023-02-15 14:30:00,126.7,126.73,126.16,126.16,11100.0,118.623,118.6511,118.1174,118.1174,11100.0
2023-02-15 15:00:00,126.17,126.47,126.17,126.4,11756.0,118.1268,118.4077,118.1268,118.3421,11756.0
2023-02-15 15:30:00,126.44,126.83,126.38,126.75,44858.0,118.3796,118.7447,118.3234,118.6698,44858.0
2023-02-16 09:30:00,125.13,126.49,125.13,125.66,15561.0,117.1531,118.4264,117.1531,117.6493,15561.0
2023-02-16 10:00:00,125.59,126.32,125.48,126.19,11325.0,117.5838,118.2672,117.4808,118.1455,11325.0
2023-02-16 10:30:00,126.35,126.55,126.16,126.43,9521.0,118.2953,118.4826,118.1174,118.3702,9521.0
2023-02-16 11:00:00,126.48,126.63,126.29,126.48,3799.0,118.417,118.5575,118.2391,118.417,3799.0
2023-02-16 11:30:00,126.54,126.65,126.2,126.49,10542.0,118.4732,118.5762,118.1549,118.4264,10542.0
2023-02-16 12:00:00,126.48,126.87,126.35,126.77,12820.0,118.417,118.7822,118.2953,118.6885,12820.0
2023-02-16 12:30:00,126.8,127.05,126.73,126.91,8438.0,118.7166,118.9507,118.6511,118.8196,8438.0
2023-02-16 13:00:00,126.78,126.78,126.49,126.52,3541.0,118.6979,118.6979,118.4264,118.4545,3541.0
2023-02-16 13:30:00,126.48,126.87,126.47,126.59,7657.0,118.417,118.7822,118.4077,118.52,7657.0
2023-02-16 14:00:00,126.62,126.85,126.55,126.81,5869.0,118.5481,118.7634,118.4826,118.726,5869.0
2023-02-16 14:30:00,126.73,126.77,126.49,126.73,7370.0,118.6511,118.6885,118.4264,118.6511,7370.0
2023-02-16 15:00:00,126.71,126.71,126.21,126.52,43389.0,118.6324,118.6324,118.1642,118.4545,43389.0
2023-02-16 15:30:00,126.53,126.57,125.85,125.86,65528.0,118.4638,118.5013,117.8272,117.8366,65528.0
2023-02-17 09:30:00,125.39,126.4,125.23,125.82,29361.0,117.3965,118.3421,117.2467,117.7991,29361.0
2023-02-17 10:00:00,126.03,127.22,126.03,126.81,13066.0,117.9957,119.1099,117.9957,118.726,13066.0
2023-02-17 10:30:00,126.93,127.36,126.72,126.84,8607.0,118.8383,119.2409,118.6417,118.7541,8607.0
2023-02-17 11:00:00,126.82,126.97,126.46,126.62,15427.0,118.7354,118.8758,118.3983,118.5481,15427.0
2023-02-17 11:30:00,126.58,127.05,126.41,126.86,20933.0,118.5107,118.9507,118.3515,118.7728,20933.0
2023-02-17 12:00:00,126.85,127.14,126.72,126.93,10039.0,118.7634,119.035,118.6417,118.8383,10039.0
2023-02-17 12:30:00,126.87,127.0,126.68,126.76,11520.0,118.7822,118.9039,118.6043,118.6792,11520.0
2023-02-17 13:00:00,126.76,127.47,126.75,127.4,16871.0,118.6792,119.3439,118.6698,119.2784,16871.0
2023-02-17 13:30:00,127.37,127.38,127.06,127.06,4641.0,119.2503,119.2597,118.9601,118.9601,4641.0
2023-02-17 14:00:00,127.07,127.31,126.74,127.08,9950.0,118.9694,119.1941,118.6605,118.9788,9950.0
2023-02-17 14:30:00,127.11,127.23,126.98,127.1,11108.0,119.0069,119.1192,118.8852,118.9975,11108.0
2023-02-17 15:00:00,127.14,127.18,126.52,126.77,14655.0,119.035,119.0724,118.4545,118.6885,14655.0
2023-02-17 15:30:00,126.79,127.1,126.65,126.98,62250.0,118.7073,118.9975,118.5762,118.8852,62250.0
2023-02-21 09:30:00,126.64,126.94,125.59,125.82,19978.0,118.5668,118.8477,117.5838,117.7991,19978.0
2023-02-21 10:00:00,125.85,126.32,125.45,125.69,18997.0,117.8272,118.2672,117.4527,117.6774,18997.0
2023-02-21 10:30:00,125.67,125.74,124.46,124.65,13236.0,117.6587,117.7242,116.5258,116.7037,13236.0
2023-02-21 11:00:00,124.59,125.12,124.54,124.84,21017.0,116.6475,117.1437,116.6007,116.8816,21017.0
2023-02-21 11:30:00,124.58,124.65,124.21,124.46,13806.0,116.6381,116.7037,116.2917,116.5258,13806.0
2023-02-21 12:00:00,124.42,124.85,124.41,124.81,16609.0,116.4883,116.8909,116.479,116.8535,16609.0
2023-02-21 12:30:00,124.84,125.08,124.7,124.85,11020.0,116.8816,117.1063,116.7505,116.8909,11020.0
2023-02-21 13:00:00,124.87,125.25,124.87,125.19,8072.0,116.9097,117.2654,116.9097,117.2093,8072.0
2023-02-21 13:30:00,125.13,125.18,124.51,124.56,13361.0,117.1531,117.1999,116.5726,116.6194,13361.0
2023-02-21 14:00:00,124.59,124.62,124.33,124.62,8842.0,116.6475,116.6756,116.4041,116.6756,8842.0
2023-02-21 14:30:00,124.58,125.24,124.57,125.14,11962.0,116.6381,117.2561,116.6288,117.1624,11962.0
2023-02-21 15:00:00,125.19,125.25,124.6,124.9,16642.0,117.2093,117.2654,116.6569,116.9377,16642.0
2023-02-21 15:30:00,124.9,125.18,124.7,124.85,67745.0,116.9377,117.1999,116.7505,116.8909,67745.0
2023-02-22 09:30:00,124.66,125.72,124.58,125.48,21128.0,116.713,117.7055,116.6381,117.4808,21128.0
2023-02-22 10:00:00,125.65,125.71,124.91,125.0,15232.0,117.6399,117.6961,116.9471,117.0314,15232.0
2023-02-22 10:30:00,124.71,124.98,124.28,124.98,10537.0,116.7599,117.0126,116.3573,117.0126,10537.0
2023-02-22 11:00:00,124.98,125.05,124.57,124.83,14907.0,117.0126,117.0782,116.6288,116.8722,14907.0
2023-02-22 11:30:00,124.87,125.14,124.78,125.14,12005.0,116.9097,117.1624,116.8254,117.1624,12005.0
2023-02-22 12:00:00,125.09,125.4,124.87,125.36,12539.0,117.1156,117.4059,116.9097,117.3684,12539.0
2023-02-22 12:30:00,125.32,125.36,125.08,125.35,13187.0,117.331,117.3684,117.1063,117.3591,13187.0
2023-02-22 13:00:00,125.31,125.47,125.19,125.32,7488.0,117.3216,117.4714,117.2093,117.331,7488.0
2023-02-22 13:30:00,125.31,125.44,125.09,125.12,9417.0,117.3216,117.4433,117.1156,117.1437,9417.0
2023-02-22 14:00:00,125.08,125.41,124.96,124.98,12719.0,117.1063,117.4152,116.9939,117.0126,12719.0
2023-02-22 14:30:00,124.99,125.0,124.49,124.51,17222.0,117.022,117.0314,116.5539,116.5726,17222.0
2023-02-22 15:00:00,124.52,124.52,124.15,124.37,18374.0,116.582,116.582,116.2356,116.4415,18374.0
2023-02-22 15:30:00,124.32,124.72,124.04,124.71,55381.0,116.3947,116.7692,116.1326,116.7599,55381.0
2023-02-23 09:30:00,124.73,125.49,124.73,125.38,6592.0,116.7786,117.4901,116.7786,117.3871,6592.0
2023-02-23 10:00:00,125.17,125.37,124.81,124.81,8013.0,117.1905,117.3778,116.8535,116.8535,8013.0
2023-02-23 10:30:00,124.95,124.96,123.66,123.87,17651.0,116.9846,116.9939,115.7768,115.9734,17651.0
2023-02-23 11:00:00,123.95,124.22,123.47,123.47,14170.0,116.0483,116.3011,115.5989,115.5989,14170.0
2023-02-23 11:30:00,123.47,123.5,122.59,122.66,9343.0,115.5989,115.627,114.775,114.8405,9343.0
2023-02-23 12:00:00,122.7,122.79,122.43,122.73,9243.0,114.878,114.9623,114.6252,114.9061,9243.0
2023-02-23 12:30:00,122.67,122.85,122.49,122.67,16855.0,114.8499,115.0184,114.6814,114.8499,16855.0
2023-02-23 13:00:00,122.61,122.81,122.47,122.72,13074.0,114.7937,114.981,114.6627,114.8967,13074.0
2023-02-23 13:30:00,122.74,122.93,122.57,122.58,7638.0,114.9154,115.0933,114.7563,114.7656,7638.0
2023-02-23 14:00:00,122.56,123.01,122.52,122.89,11673.0,114.7469,115.1682,114.7095,115.0559,11673.0
2023-02-23 14:30:00,122.94,123.18,122.89,123.15,10592.0,115.1027,115.3274,115.0559,115.2993,10592.0
2023-02-23 15:00:00,123.16,123.53,123.1,123.34,16675.0,115.3087,115.6551,115.2525,115.4772,16675.0
2023-02-23 15:30:00,123.34,123.48,122.74,122.99,43805.0,115.4772,115.6083,114.9154,115.1495,43805.0
2023-02-24 09:30:00,121.81,121.93,120.93,121.15,17079.0,114.0447,114.1571,113.2208,113.4268,17079.0
2023-02-24 10:00:00,121.0,121.26,120.5,120.76,18156.0,113.2864,113.5298,112.8182,113.0617,18156.0
2023-02-24 10:30:00,120.67,121.11,120.54,120.97,8931.0,112.9774,113.3894,112.8557,113.2583,8931.0
2023-02-24 11:00:00,121.02,121.67,121.0,121.64,9649.0,113.3051,113.9137,113.2864,113.8856,9649.0
2023-02-24 11:30:00,121.68,121.84,121.34,121.56,8699.0,113.923,114.0728,113.6047,113.8107,8699.0
2023-02-24 12:00:00,121.45,121.55,121.25,121.55,5565.0,113.7077,113.8013,113.5204,113.8013,5565.0
2023-02-24 12:30:00,121.58,121.58,121.14,121.24,6318.0,113.8294,113.8294,113.4174,113.5111,6318.0
2023-02-24 13:00:00,121.23,121.47,121.16,121.43,5630.0,113.5017,113.7264,113.4362,113.689,5630.0
2023-02-24 13:30:00,121.49,121.64,121.26,121.3,15027.0,113.7451,113.8856,113.5298,113.5672,15027.0
2023-02-24 14:00:00,121.33,121.9,121.26,121.67,15411.0,113.5953,114.129,113.5298,113.9137,15411.0
2023-02-24 14:30:00,121.64,121.76,121.25,121.76,9153.0,113.8856,113.9979,113.5204,113.9979,9153.0
2023-02-24 15:00:00,121.72,121.82,121.52,121.62,12692.0,113.9605,114.0541,113.7732,113.8668,12692.0
2023-02-24 15:30:00,121.53,121.59,120.98,121.49,50951.0,113.7826,113.8388,113.2676,113.7451,50951.0
2023-02-27 09:30:00,121.88,123.01,121.72,123.01,20935.0,114.1103,115.1682,113.9605,115.1682,20935.0
2023-02-27 10:00:00,123.08,123.81,123.07,123.5,15621.0,115.2338,115.9172,115.2244,115.627,15621.0
2023-02-27 10:30:00,123.5,123.51,122.47,122.56,7245.0,115.627,115.6364,114.6627,114.7469,7245.0
2023-02-27 11:00:00,122.59,122.86,121.95,122.19,17304.0,114.775,115.0278,114.1758,114.4005,17304.0
2023-02-27 11:30:00,122.12,122.38,121.92,122.32,7025.0,114.335,114.5784,114.1477,114.5222,7025.0
2023-02-27 12:00:00,122.32,122.33,121.81,122.03,8456.0,114.5222,114.5316,114.0447,114.2507,8456.0
2023-02-27 12:30:00,122.1,122.35,121.69,121.76,10303.0,114.3162,114.5503,113.9324,113.9979,10303.0
2023-02-27 13:00:00,121.74,121.88,121.51,121.88,11818.0,113.9792,114.1103,113.7639,114.1103,11818.0
2023-02-27 13:30:00,121.88,121.92,121.52,121.77,10497.0,114.1103,114.1477,113.7732,114.0073,10497.0
2023-02-27 14:00:00,121.77,122.25,121.52,121.61,18156.0,114.0073,114.4567,113.7732,113.8575,18156.0
2023-02-27 14:30:00,121.58,121.78,121.2,121.2,20427.0,113.8294,114.0166,113.4736,113.4736,20427.0
2023-02-27 15:00:00,121.21,121.23,120.86,120.89,19900.0,113.483,113.5017,113.1553,113.1834,19900.0
2023-02-27 15:30:00,120.91,121.02,120.62,120.99,74955.0,113.2021,113.3051,112.9306,113.277,74955.0
2023-02-28 09:30:00,121.15,121.77,120.91,121.27,14772.0,113.4268,114.0073,113.2021,113.5392,14772.0
2023-02-28 10:00:00,121.27,121.57,120.9,121.0,12914.0,113.5392,113.82,113.1927,113.2864,12914.0
2023-02-28 10:30:00,120.89,121.32,120.85,121.04,11625.0,113.1834,113.586,113.1459,113.3238,11625.0
2023-02-28 11:00:00,121.1,121.73,121.1,121.56,21643.0,113.38,113.9698,113.38,113.8107,21643.0
2023-02-28 11:30:00,121.64,121.64,121.14,121.34,9179.0,113.8856,113.8856,113.4174,113.6047,9179.0
2023-02-28 12:00:00,121.3,121.7,121.28,121.7,6417.0,113.5672,113.9417,113.5485,113.9417,6417.0
2023-02-28 12:30:00,121.76,121.82,121.53,121.66,6948.0,113.9979,114.0541,113.7826,113.9043,6948.0
2023-02-28 13:00:00,121.7,121.75,121.42,121.67,5629.0,113.9417,113.9886,113.6796,113.9137,5629.0
2023-02-28 13:30:00,121.7,121.75,121.29,121.29,17222.0,113.9417,113.9886,113.5579,113.5579,17222.0
2023-02-28 14:00:00,121.37,121.51,120.82,121.0,6613.0,113.6328,113.7639,113.1178,113.2864,6613.0
2023-02-28 14:30:00,121.03,121.34,120.98,121.08,7913.0,113.3145,113.6047,113.2676,113.3613,7913.0
2023-02-28 15:00:00,121.08,121.55,121.03,121.55,12903.0,113.3613,113.8013,113.3145,113.8013,12903.0
2023-02-28 15:30:00,121.53,121.53,120.58,120.68,137253.0,113.7826,113.7826,112.8931,112.9868,137253.0
2023-03-01 09:30:00,119.91,121.2,119.91,120.68,24031.0,112.2659,113.4736,112.2659,112.9868,24031.0
2023-03-01 10:00:00,120.74,120.78,119.87,119.95,10838.0,113.0429,113.0804,112.2284,112.3033,10838.0
2023-03-01 10:30:00,119.9,120.05,119.61,119.86,15668.0,112.2565,112.3969,111.985,112.219,15668.0
2023-03-01 11:00:00,119.8,119.8,118.77,119.25,15834.0,112.1629,112.1629,111.1985,111.6479,15834.0
2023-03-01 11:30:00,119.29,120.12,119.21,119.66,9715.0,111.6854,112.4625,111.6105,112.0318,9715.0
2023-03-01 12:00:00,119.69,120.05,119.61,119.88,13101.0,112.0599,112.3969,111.985,112.2378,13101.0
2023-03-01 12:30:00,119.97,120.42,119.78,120.23,10851.0,112.322,112.7433,112.1441,112.5655,10851.0
2023-03-01 13:00:00,120.2,120.2,119.85,119.86,5800.0,112.5374,112.5374,112.2097,112.219,5800.0
2023-03-01 13:30:00,119.85,119.85,119.55,119.62,9642.0,112.2097,112.2097,111.9288,111.9943,9642.0
2023-03-01 14:00:00,119.59,119.77,119.41,119.41,14508.0,111.9663,112.1348,111.7977,111.7977,14508.0
2023-03-01 14:30:00,119.38,119.67,119.26,119.34,15362.0,111.7696,112.0412,111.6573,111.7322,15362.0
2023-03-01 15:00:00,119.3,120.0,119.3,119.63,24959.0,111.6947,112.3501,111.6947,112.0037,24959.0
2023-03-01 15:30:00,119.63,120.02,119.57,119.94,89497.0,112.0037,112.3688,111.9475,112.2939,89497.0
2023-03-02 09:30:00,119.6,121.41,118.45,118.57,9237.0,111.9756,113.6702,110.8989,111.0113,9237.0
2023-03-02 10:00:00,118.56,119.22,118.56,119.15,7928.0,111.0019,111.6198,111.0019,111.5543,7928.0
2023-03-02 10:30:00,119.15,119.4,118.87,119.25,5082.0,111.5543,111.7884,111.2922,111.6479,5082.0
2023-03-02 11:00:00,119.27,119.42,118.84,118.84,5669.0,111.6667,111.8071,111.2641,111.2641,5669.0
2023-03-02 11:30:00,118.99,119.09,118.71,118.78,5591.0,111.4045,111.4981,111.1424,111.2079,5591.0
2023-03-02 12:00:00,118.81,118.9,118.56,118.75,8077.0,111.236,111.3202,111.0019,111.1798,8077.0
2023-03-02 12:30:00,118.98,119.14,118.81,118.97,5224.0,111.3951,111.5449,111.236,111.3858,5224.0
2023-03-02 13:00:00,118.98,119.09,118.89,118.96,5990.0,111.3951,111.4981,111.3109,111.3764,5990.0
2023-03-02 13:30:00,119.03,119.53,118.97,119.43,4886.0,111.442,111.9101,111.3858,111.8165,4886.0
2023-03-02 14:00:00,119.58,119.66,119.23,119.41,5621.0,111.9569,112.0318,111.6292,111.7977,5621.0
2023-03-02 14:30:00,119.41,119.46,119.11,119.32,8311.0,111.7977,111.8445,111.5169,111.7135,8311.0
2023-03-02 15:00:00,119.31,119.33,118.91,119.27,9110.0,111.7041,111.7228,111.3296,111.6667,9110.0
2023-03-02 15:30:00,119.32,119.74,119.29,119.56,44442.0,111.7135,112.1067,111.6854,111.9382,44442.0
2023-03-03 09:30:00,119.66,120.41,119.28,120.2,14390.0,112.0318,112.734,111.676,112.5374,14390.0
2023-03-03 10:00:00,120.06,120.17,119.45,120.07,15178.0,112.4063,112.5093,111.8352,112.4157,15178.0
2023-03-03 10:30:00,120.0,120.41,119.75,120.11,9644.0,112.3501,112.734,112.1161,112.4531,9644.0
2023-03-03 11:00:00,120.15,120.37,119.96,120.18,12055.0,112.4906,112.6965,112.3127,112.5186,12055.0
2023-03-03 11:30:00,120.22,120.69,120.22,120.67,7398.0,112.5561,112.9961,112.5561,112.9774,7398.0
2023-03-03 12:00:00,120.65,120.88,120.65,120.84,7044.0,112.9587,113.174,112.9587,113.1366,7044.0
2023-03-03 12:30:00,120.76,120.85,120.6,120.8,6360.0,113.0617,113.1459,112.9119,113.0991,6360.0
2023-03-03 13:00:00,120.75,120.82,120.58,120.62,7450.0,113.0523,113.1178,112.8931,112.9306,7450.0
2023-03-03 13:30:00,120.68,120.68,120.43,120.48,7066.0,112.9868,112.9868,112.7527,112.7995,7066.0
2023-03-03 14:00:00,120.51,120.59,120.31,120.47,6603.0,112.8276,112.9025,112.6404,112.7902,6603.0
2023-03-03 14:30:00,120.51,120.62,120.29,120.5,11864.0,112.8276,112.9306,112.6216,112.8182,11864.0
2023-03-03 15:00:00,120.54,120.88,120.46,120.63,15607.0,112.8557,113.174,112.7808,112.94,15607.0
2023-03-03 15:30:00,120.58,121.13,120.52,121.05,60720.0,112.8931,113.4081,112.837,113.3332,60720.0
2023-03-06 09:30:00,121.5,121.51,120.52,121.43,13371.0,113.7545,113.7639,112.837,113.689,13371.0
2023-03-06 10:00:00,121.43,122.02,121.17,121.54,11755.0,113.689,114.2413,113.4455,113.7919,11755.0
2023-03-06 10:30:00,121.54,121.77,120.8,120.97,7421.0,113.7919,114.0073,113.0991,113.2583,7421.0
2023-03-06 11:00:00,121.05,121.29,120.85,121.08,14601.0,113.3332,113.5579,113.1459,113.3613,14601.0
2023-03-06 11:30:00,121.0,121.07,120.77,120.92,8539.0,113.2864,113.3519,113.071,113.2115,8539.0
2023-03-06 12:00:00,120.96,121.48,120.91,121.36,10446.0,113.2489,113.7358,113.2021,113.6234,10446.0
2023-03-06 12:30:00,121.29,121.29,120.71,121.03,9177.0,113.5579,113.5579,113.0149,113.3145,9177.0
2023-03-06 13:00:00,120.93,120.95,120.59,120.74,7091.0,113.2208,113.2396,112.9025,113.0429,7091.0
2023-03-06 13:30:00,120.67,120.75,120.13,120.3,17685.0,112.9774,113.0523,112.4718,112.631,17685.0
2023-03-06 14:00:00,120.34,120.76,120.29,120.62,13082.0,112.6684,113.0617,112.6216,112.9306,13082.0
2023-03-06 14:30:00,120.71,120.82,120.49,120.71,8705.0,113.0149,113.1178,112.8089,113.0149,8705.0
2023-03-06 15:00:00,120.65,121.0,120.55,120.74,11608.0,112.9587,113.2864,112.8651,113.0429,11608.0
2023-03-06 15:30:00,120.75,121.11,120.58,120.96,46361.0,113.0523,113.3894,112.8931,113.2489,46361.0
2023-03-07 09:30:00,120.76,121.92,120.38,120.72,14845.0,113.0617,114.1477,112.7059,113.0242,14845.0
2023-03-07 10:00:00,120.7,120.7,119.78,120.42,10973.0,113.0055,113.0055,112.1441,112.7433,10973.0
2023-03-07 10:30:00,120.2,120.46,119.4,119.53,8217.0,112.5374,112.7808,111.7884,111.9101,8217.0
2023-03-07 11:00:00,119.53,119.83,118.96,118.97,8239.0,111.9101,112.191,111.3764,111.3858,8239.0
2023-03-07 11:30:00,118.94,119.11,118.53,118.54,10277.0,111.3577,111.5169,110.9738,110.9832,10277.0
2023-03-07 12:00:00,118.47,119.08,118.28,118.61,9750.0,110.9177,111.4888,110.7398,111.0487,9750.0
2023-03-07 12:30:00,118.55,118.59,118.08,118.08,29888.0,110.9926,111.03,110.5525,110.5525,29888.0
2023-03-07 13:00:00,118.02,118.18,117.86,117.93,19715.0,110.4963,110.6461,110.3465,110.4121,19715.0
2023-03-07 13:30:00,117.87,118.0,117.33,117.44,11885.0,110.3559,110.4776,109.8503,109.9533,11885.0
2023-03-07 14:00:00,117.47,117.79,117.45,117.64,5997.0,109.9814,110.281,109.9627,110.1406,5997.0
2023-03-07 14:30:00,117.69,117.85,117.59,117.68,7435.0,110.1874,110.3372,110.0938,110.178,7435.0
2023-03-07 15:00:00,117.69,118.18,117.69,118.01,10683.0,110.1874,110.6461,110.1874,110.487,10683.0
2023-03-07 15:30:00,117.97,118.38,117.8,117.86,68883.0,110.4495,110.8334,110.2904,110.3465,68883.0
2023-03-08 09:30:00,118.47,118.81,117.61,118.58,9163.0,110.9177,111.236,110.1125,111.0206,9163.0
2023-03-08 10:00:00,118.31,118.6,117.67,118.26,9394.0,110.7679,111.0394,110.1687,110.721,9394.0
2023-03-08 10:30:00,118.25,118.77,117.94,118.23,15944.0,110.7117,111.1985,110.4214,110.693,15944.0
2023-03-08 11:00:00,118.23,118.32,117.75,117.95,20118.0,110.693,110.7772,110.2436,110.4308,20118.0
2023-03-08 11:30:00,117.94,118.09,117.62,117.86,10554.0,110.4214,110.5619,110.1218,110.3465,10554.0
2023-03-08 12:00:00,117.96,118.02,117.24,117.24,7883.0,110.4402,110.4963,109.7661,109.7661,7883.0
2023-03-08 12:30:00,117.21,117.36,117.1,117.26,6990.0,109.738,109.8784,109.635,109.7848,6990.0
2023-03-08 13:00:00,117.25,117.37,116.83,116.89,17018.0,109.7754,109.8878,109.3822,109.4384,17018.0
2023-03-08 13:30:00,116.7,116.94,116.37,116.52,13748.0,109.2605,109.4852,108.9515,109.092,13748.0
2023-03-08 14:00:00,116.53,116.89,116.5,116.75,10591.0,109.1013,109.4384,109.0732,109.3073,10591.0
2023-03-08 14:30:00,116.75,116.78,116.26,116.41,12291.0,109.3073,109.3354,108.8485,108.989,12291.0
2023-03-08 15:00:00,116.49,116.7,116.26,116.7,20052.0,109.0639,109.2605,108.8485,109.2605,20052.0
2023-03-08 15:30:00,116.7,117.16,116.5,116.97,92519.0,109.2605,109.6912,109.0732,109.5133,92519.0
2023-03-09 09:30:00,117.14,118.06,116.74,116.92,28897.0,109.6724,110.5338,109.2979,109.4665,28897.0
2023-03-09 10:00:00,116.93,117.7,116.78,117.4,11677.0,109.4758,110.1967,109.3354,109.9159,11677.0
2023-03-09 10:30:00,117.32,117.67,117.11,117.22,10232.0,109.841,110.1687,109.6444,109.7473,10232.0
2023-03-09 11:00:00,117.23,117.51,116.63,116.63,10164.0,109.7567,110.0189,109.195,109.195,10164.0
2023-03-09 11:30:00,116.62,116.86,116.45,116.45,10194.0,109.1856,109.4103,109.0264,109.0264,10194.0
2023-03-09 12:00:00,116.45,116.71,116.41,116.52,8354.0,109.0264,109.2699,108.989,109.092,8354.0
2023-03-09 12:30:00,116.55,116.55,115.85,115.96,10707.0,109.1201,109.1201,108.4647,108.5677,10707.0
2023-03-09 13:00:00,115.99,116.16,115.83,115.92,9262.0,108.5958,108.7549,108.446,108.5302,9262.0
2023-03-09 13:30:00,116.03,116.09,115.72,116.03,15753.0,108.6332,108.6894,108.343,108.6332,15753.0
2023-03-09 14:00:00,116.05,116.37,115.64,116.1,16902.0,108.6519,108.9515,108.2681,108.6987,16902.0
2023-03-09 14:30:00,116.06,116.06,115.31,115.35,25053.0,108.6613,108.6613,107.9591,107.9966,25053.0
2023-03-09 15:00:00,115.35,115.5,114.31,114.91,22099.0,107.9966,108.137,107.0229,107.5846,22099.0
2023-03-09 15:30:00,114.85,115.33,114.76,114.9,71613.0,107.5284,107.9778,107.4442,107.5752,71613.0
2023-03-10 09:30:00,114.14,114.15,112.14,113.72,29763.0,106.8637,106.8731,104.9912,106.4705,29763.0
2023-03-10 10:00:00,113.89,114.03,113.05,113.39,17421.0,106.6296,106.7607,105.8432,106.1615,17421.0
2023-03-10 10:30:00,113.46,114.11,112.65,114.08,18669.0,106.227,106.8356,105.4687,106.8075,18669.0
2023-03-10 11:00:00,114.17,114.92,113.92,114.92,18178.0,106.8918,107.594,106.6577,107.594,18178.0
2023-03-10 11:30:00,115.06,115.19,114.15,114.22,20188.0,107.725,107.8468,106.8731,106.9386,20188.0
2023-03-10 12:00:00,114.3,114.52,113.83,114.06,15208.0,107.0135,107.2195,106.5735,106.7888,15208.0
2023-03-10 12:30:00,114.14,114.39,113.9,113.91,10897.0,106.8637,107.0978,106.639,106.6484,10897.0
2023-03-10 13:00:00,113.99,114.18,113.09,113.2,16322.0,106.7233,106.9011,105.8806,105.9836,16322.0
2023-03-10 13:30:00,113.32,113.4,113.04,113.24,14770.0,106.096,106.1709,105.8338,106.0211,14770.0
2023-03-10 14:00:00,113.22,113.73,112.83,113.08,36160.0,106.0023,106.4798,105.6372,105.8713,36160.0
2023-03-10 14:30:00,113.13,113.91,113.1,113.57,29619.0,105.9181,106.6484,105.89,106.33,29619.0
2023-03-10 15:00:00,113.49,113.56,112.42,112.76,59897.0,106.2551,106.3207,105.2533,105.5717,59897.0
2023-03-10 15:30:00,112.73,112.91,112.17,112.58,148659.0,105.5436,105.7121,105.0193,105.4031,148659.0
2023-03-13 09:30:00,111.22,111.22,108.81,110.7,67149.0,104.1298,104.1298,101.8735,103.643,67149.0
2023-03-13 10:00:00,110.55,110.55,107.93,108.11,50320.0,103.5025,103.5025,101.0496,101.2181,50320.0
2023-03-13 10:30:00,108.18,109.26,107.74,109.26,70337.0,101.2836,102.2948,100.8717,102.2948,70337.0
2023-03-13 11:00:00,109.27,110.82,108.86,110.66,60378.0,102.3041,103.7553,101.9203,103.6055,60378.0
2023-03-13 11:30:00,110.72,110.73,109.43,110.14,81329.0,103.6617,103.6711,102.4539,103.1187,81329.0
2023-03-13 12:00:00,110.19,110.74,109.32,109.74,53783.0,103.1655,103.6804,102.351,102.7442,53783.0
2023-03-13 12:30:00,109.75,110.03,108.93,109.09,26136.0,102.7535,103.0157,101.9858,102.1356,26136.0
2023-03-13 13:00:00,109.0,109.3,108.76,108.85,24262.0,102.0514,102.3322,101.8267,101.9109,24262.0
2023-03-13 13:30:00,108.86,109.74,108.51,109.54,25355.0,101.9203,102.7442,101.5926,102.5569,25355.0
2023-03-13 14:00:00,109.59,110.17,109.41,109.68,31486.0,102.6037,103.1468,102.4352,102.688,31486.0
2023-03-13 14:30:00,109.74,110.38,109.53,109.97,49107.0,102.7442,103.3434,102.5476,102.9595,49107.0
2023-03-13 15:00:00,109.97,110.13,108.94,109.02,38862.0,102.9595,103.1093,101.9952,102.0701,38862.0
2023-03-13 15:30:00,109.02,109.33,108.66,108.74,180811.0,102.0701,102.3603,101.733,101.8079,180811.0
2023-03-14 09:30:00,111.61,112.8,110.13,110.69,63477.0,104.495,105.6091,103.1093,103.6336,63477.0
2023-03-14 10:00:00,110.68,111.19,110.18,111.01,51670.0,103.6243,104.1017,103.1561,103.9332,51670.0
2023-03-14 10:30:00,111.0,111.55,110.8,111.14,42463.0,103.9239,104.4388,103.7366,104.0549,42463.0
2023-03-14 11:00:00,111.14,112.07,111.03,111.75,33117.0,104.0549,104.9256,103.9519,104.626,33117.0
2023-03-14 11:30:00,111.77,112.0,111.24,111.29,34386.0,104.6448,104.8601,104.1486,104.1954,34386.0
2023-03-14 12:00:00,111.3,111.71,110.97,111.33,29309.0,104.2047,104.5886,103.8958,104.2328,29309.0
2023-03-14 12:30:00,111.32,111.35,110.87,111.06,37116.0,104.2235,104.2515,103.8021,103.98,37116.0
2023-03-14 13:00:00,110.99,111.17,109.59,110.19,30524.0,103.9145,104.083,102.6037,103.1655,30524.0
2023-03-14 13:30:00,110.13,110.3,109.75,110.03,31860.0,103.1093,103.2685,102.7535,103.0157,31860.0
2023-03-14 14:00:00,110.12,110.27,109.47,110.14,37223.0,103.1,103.2404,102.4914,103.1187,37223.0
2023-03-14 14:30:00,110.18,110.51,110.04,110.26,44529.0,103.1561,103.4651,103.0251,103.231,44529.0
2023-03-14 15:00:00,110.25,110.38,109.7,110.29,42719.0,103.2217,103.3434,102.7067,103.2591,42719.0
2023-03-14 15:30:00,110.26,111.19,110.16,111.12,186717.0,103.231,104.1017,103.1374,104.0362,186717.0
2023-03-15 09:30:00,107.68,108.1,105.98,106.72,77255.0,100.8155,101.2087,99.2239,99.9167,77255.0
2023-03-15 10:00:00,106.7,106.92,105.27,105.83,61559.0,99.898,100.104,98.5591,99.0834,61559.0
2023-03-15 10:30:00,105.7,106.14,105.04,106.02,45202.0,98.9617,99.3737,98.3438,99.2613,45202.0
2023-03-15 11:00:00,105.95,107.13,105.77,106.8,50779.0,99.1958,100.3006,99.0273,99.9916,50779.0
2023-03-15 11:30:00,106.76,106.83,105.81,105.95,42582.0,99.9542,100.0197,99.0647,99.1958,42582.0
2023-03-15 12:00:00,105.96,106.47,105.7,106.01,34663.0,99.2052,99.6826,98.9617,99.252,34663.0
2023-03-15 12:30:00,106.03,106.15,105.38,105.58,31508.0,99.2707,99.383,98.6621,98.8494,31508.0
2023-03-15 13:00:00,105.58,106.19,105.41,105.92,30039.0,98.8494,99.4205,98.6902,99.1677,30039.0
2023-03-15 13:30:00,105.94,105.94,105.26,105.79,50233.0,99.1864,99.1864,98.5498,99.046,50233.0
2023-03-15 14:00:00,105.81,107.07,105.33,106.6,36414.0,99.0647,100.2444,98.6153,99.8044,36414.0
2023-03-15 14:30:00,106.63,107.04,106.33,106.8,42833.0,99.8324,100.2163,99.5516,99.9916,42833.0
2023-03-15 15:00:00,106.86,107.12,106.48,107.05,54542.0,100.0478,100.2912,99.692,100.2257,54542.0
2023-03-15 15:30:00,107.01,107.56,106.65,107.54,215155.0,100.1882,100.7032,99.8512,100.6844,215155.0
2023-03-16 09:30:00,105.84,106.27,105.07,105.75,37353.0,99.7631,100.1684,99.0373,99.6783,37353.0
2023-03-16 10:00:00,105.73,105.78,104.66,105.34,36132.0,99.6595,99.7066,98.6509,99.2918,36132.0
2023-03-16 10:30:00,105.41,107.19,105.34,107.02,36038.0,99.3578,101.0356,99.2918,100.8754,36038.0
2023-03-16 11:00:00,107.02,108.13,106.98,108.0,33814.0,100.8754,101.9217,100.8377,101.7991,33814.0
2023-03-16 11:30:00,108.02,108.83,107.82,108.67,20425.0,101.818,102.5815,101.6295,102.4307,20425.0
2023-03-16 12:00:00,108.7,109.08,108.51,109.02,24900.0,102.4589,102.8171,102.2798,102.7606,24900.0
2023-03-16 12:30:00,109.01,109.8,108.78,109.72,17290.0,102.7511,103.4958,102.5343,103.4204,17290.0
2023-03-16 13:00:00,109.79,110.61,109.78,110.09,35609.0,103.4863,104.2593,103.4769,103.7691,35609.0
2023-03-16 13:30:00,110.12,110.4,109.83,110.4,27470.0,103.7974,104.0613,103.524,104.0613,27470.0
2023-03-16 14:00:00,110.27,110.42,109.65,110.09,26879.0,103.9388,104.0802,103.3544,103.7691,26879.0
2023-03-16 14:30:00,110.08,110.45,109.81,110.35,26403.0,103.7597,104.1085,103.5052,104.0142,26403.0
2023-03-16 15:00:00,110.36,110.84,110.27,110.67,51567.0,104.0236,104.4761,103.9388,104.3158,51567.0
2023-03-16 15:30:00,110.68,111.01,110.38,110.88,210359.0,104.3252,104.6363,104.0425,104.5138,210359.0
2023-03-17 09:30:00,109.62,109.77,107.42,107.53,203939.0,103.3261,103.4675,101.2524,101.3561,203939.0
2023-03-17 10:00:00,107.58,108.02,106.28,106.93,43546.0,101.4032,101.818,100.1779,100.7906,43546.0
2023-03-17 10:30:00,106.89,106.93,106.5,106.84,45551.0,100.7529,100.7906,100.3852,100.7057,45551.0
2023-03-17 11:00:00,106.75,107.05,106.41,106.9,35128.0,100.6209,100.9037,100.3004,100.7623,35128.0
2023-03-17 11:30:00,106.84,107.07,106.26,106.48,35720.0,100.7057,100.9225,100.159,100.3664,35720.0
2023-03-17 12:00:00,106.58,106.97,106.48,106.81,28886.0,100.4606,100.8283,100.3664,100.6774,28886.0
2023-03-17 12:30:00,106.82,107.14,106.42,106.5,30440.0,100.6869,100.9885,100.3098,100.3852,30440.0
2023-03-17 13:00:00,106.57,106.62,106.07,106.17,30471.0,100.4512,100.4984,99.9799,100.0742,30471.0
2023-03-17 13:30:00,106.18,106.27,105.67,106.03,40094.0,100.0836,100.1684,99.6029,99.9422,40094.0
2023-03-17 14:00:00,106.13,106.15,105.07,105.11,48285.0,100.0365,100.0553,99.0373,99.075,48285.0
2023-03-17 14:30:00,105.09,105.57,105.07,105.38,44665.0,99.0562,99.5086,99.0373,99.3295,44665.0
2023-03-17 15:00:00,105.39,105.48,104.99,105.45,74021.0,99.339,99.4238,98.9619,99.3955,74021.0
2023-03-17 15:30:00,105.44,105.44,102.86,104.93,509595.0,99.3861,99.3861,96.9542,98.9054,509595.0
2023-03-20 09:30:00,105.8,107.81,105.56,107.81,33315.0,99.7254,101.62,99.4992,101.62,33315.0
2023-03-20 10:00:00,107.85,108.66,107.63,108.33,26730.0,101.6577,102.4212,101.4504,102.1102,26730.0
2023-03-20 10:30:00,108.41,108.45,107.99,108.33,17664.0,102.1856,102.2233,101.7897,102.1102,17664.0
2023-03-20 11:00:00,108.38,108.99,108.38,108.99,17108.0,102.1573,102.7323,102.1573,102.7323,17108.0
2023-03-20 11:30:00,108.93,108.97,108.72,108.84,13790.0,102.6757,102.7134,102.4778,102.5909,13790.0
2023-03-20 12:00:00,108.82,108.91,108.2,108.9,25932.0,102.572,102.6569,101.9876,102.6474,25932.0
2023-03-20 12:30:00,108.93,109.58,108.89,109.43,15391.0,102.6757,103.2884,102.638,103.147,15391.0
2023-03-20 13:00:00,109.51,110.36,109.48,109.92,43051.0,103.2224,104.0236,103.1941,103.6089,43051.0
2023-03-20 13:30:00,109.92,110.2,109.91,110.12,29629.0,103.6089,103.8728,103.5995,103.7974,29629.0
2023-03-20 14:00:00,110.17,110.57,109.8,110.47,25625.0,103.8445,104.2216,103.4958,104.1273,25625.0
2023-03-20 14:30:00,110.45,110.5,110.21,110.31,26023.0,104.1085,104.1556,103.8822,103.9765,26023.0
2023-03-20 15:00:00,110.25,110.86,110.12,110.76,45926.0,103.9199,104.4949,103.7974,104.4007,45926.0
2023-03-20 15:30:00,110.76,110.86,110.35,110.43,111180.0,104.4007,104.4949,104.0142,104.0896,111180.0
2023-03-21 09:30:00,112.94,113.03,112.42,112.56,18167.0,106.4555,106.5403,105.9653,106.0973,18167.0
2023-03-21 10:00:00,112.61,112.73,111.37,111.72,26482.0,106.1444,106.2575,104.9756,105.3055,26482.0
2023-03-21 10:30:00,111.68,111.95,111.22,111.22,17451.0,105.2678,105.5223,104.8342,104.8342,17451.0
2023-03-21 11:00:00,111.2,111.52,111.09,111.2,19006.0,104.8154,105.117,104.7117,104.8154,19006.0
2023-03-21 11:30:00,111.22,111.31,110.71,110.73,19565.0,104.8342,104.9191,104.3535,104.3724,19565.0
2023-03-21 12:00:00,110.76,111.13,110.73,111.04,7518.0,104.4007,104.7494,104.3724,104.6646,7518.0
2023-03-21 12:30:00,111.02,111.12,110.55,110.56,7791.0,104.6457,104.74,104.2027,104.2121,7791.0
2023-03-21 13:00:00,110.5,110.94,110.42,110.93,5501.0,104.1556,104.5703,104.0802,104.5609,5501.0
2023-03-21 13:30:00,110.98,111.14,110.48,110.48,10652.0,104.608,104.7588,104.1367,104.1367,10652.0
2023-03-21 14:00:00,110.55,110.95,110.45,110.85,14763.0,104.2027,104.5797,104.1085,104.4855,14763.0
2023-03-21 14:30:00,110.88,111.1,110.79,110.92,12424.0,104.5138,104.7211,104.4289,104.5515,12424.0
2023-03-21 15:00:00,110.88,111.29,110.88,111.15,21571.0,104.5138,104.9002,104.5138,104.7683,21571.0
2023-03-21 15:30:00,111.15,111.51,110.93,111.27,97140.0,104.7683,105.1076,104.5609,104.8814,97140.0
2023-03-22 09:30:00,111.08,111.25,110.57,111.16,10812.0,104.7023,104.8625,104.2216,104.7777,10812.0
2023-03-22 10:00:00,111.26,111.46,110.95,111.14,7024.0,104.8719,105.0605,104.5797,104.7588,7024.0
2023-03-22 10:30:00,111.1,111.1,110.69,110.81,5573.0,104.7211,104.7211,104.3347,104.4478,5573.0
2023-03-22 11:00:00,110.9,110.97,110.1,110.44,36404.0,104.5326,104.5986,103.7785,104.099,36404.0
2023-03-22 11:30:00,110.5,110.63,110.03,110.03,10824.0,104.1556,104.2781,103.7126,103.7126,10824.0
2023-03-22 12:00:00,110.13,110.45,109.97,110.29,10149.0,103.8068,104.1085,103.656,103.9576,10149.0
2023-03-22 12:30:00,110.23,110.35,110.09,110.15,6592.0,103.9011,104.0142,103.7691,103.8257,6592.0
2023-03-22 13:00:00,110.1,110.34,109.91,110.23,7466.0,103.7785,104.0048,103.5995,103.9011,7466.0
2023-03-22 13:30:00,110.26,110.37,110.05,110.32,9099.0,103.9294,104.033,103.7314,103.9859,9099.0
2023-03-22 14:00:00,110.32,111.18,110.24,110.31,11609.0,103.9859,104.7965,103.9105,103.9765,11609.0
2023-03-22 14:30:00,110.35,110.87,109.7,109.83,21644.0,104.0142,104.5043,103.4015,103.524,21644.0
2023-03-22 15:00:00,109.86,110.07,108.81,109.72,32341.0,103.5523,103.7503,102.5626,103.4204,32341.0
2023-03-22 15:30:00,109.68,109.68,107.68,107.75,87191.0,103.3827,103.3827,101.4975,101.5635,87191.0
2023-03-23 09:30:00,107.64,108.06,106.82,106.82,14846.0,101.4598,101.8557,100.6869,100.6869,14846.0
2023-03-23 10:00:00,107.04,107.17,106.61,106.68,11994.0,100.8942,101.0168,100.4889,100.5549,11994.0
2023-03-23 10:30:00,106.65,107.27,106.19,107.27,11473.0,100.5266,101.111,100.093,101.111,11473.0
2023-03-23 11:00:00,107.55,107.73,107.32,107.32,7871.0,101.375,101.5446,101.1582,101.1582,7871.0
2023-03-23 11:30:00,107.41,107.45,106.87,107.24,8285.0,101.243,101.2807,100.734,101.0828,8285.0
2023-03-23 12:00:00,107.18,107.22,106.77,107.02,11648.0,101.0262,101.0639,100.6397,100.8754,11648.0
2023-03-23 12:30:00,107.13,107.16,106.36,106.4,8699.0,100.9791,101.0073,100.2533,100.291,8699.0
2023-03-23 13:00:00,106.42,106.51,105.91,106.1,9597.0,100.3098,100.3947,99.8291,100.0082,9597.0
2023-03-23 13:30:00,106.0,106.41,105.9,105.98,8684.0,99.9139,100.3004,99.8197,99.8951,8684.0
2023-03-23 14:00:00,106.08,106.28,105.66,105.69,10990.0,99.9894,100.1779,99.5935,99.6217,10990.0
2023-03-23 14:30:00,105.72,105.9,105.27,105.55,9613.0,99.65,99.8197,99.2259,99.4898,9613.0
2023-03-23 15:00:00,105.88,106.69,105.06,105.46,17417.0,99.8008,100.5643,99.0279,99.405,17417.0
2023-03-23 15:30:00,105.4,106.43,105.39,105.99,51605.0,99.3484,100.3193,99.339,99.9045,51605.0
2023-03-24 09:30:00,104.37,104.74,104.04,104.4,13990.0,98.3775,98.7263,98.0665,98.4058,13990.0
2023-03-24 10:00:00,104.55,105.13,104.17,105.13,11004.0,98.5472,99.0939,98.189,99.0939,11004.0
2023-03-24 10:30:00,105.06,105.35,104.43,104.79,9155.0,99.0279,99.3013,98.4341,98.7734,9155.0
2023-03-24 11:00:00,104.73,104.98,104.5,104.93,7697.0,98.7169,98.9525,98.5001,98.9054,7697.0
2023-03-24 11:30:00,104.8,105.81,104.8,105.57,7315.0,98.7828,99.7349,98.7828,99.5086,7315.0
2023-03-24 12:00:00,105.59,105.8,105.21,105.38,8637.0,99.5275,99.7254,99.1693,99.3295,8637.0
2023-03-24 12:30:00,105.37,105.87,105.25,105.56,9325.0,99.3201,99.7914,99.207,99.4992,9325.0
2023-03-24 13:00:00,105.62,105.87,105.34,105.76,18345.0,99.5558,99.7914,99.2918,99.6877,18345.0
2023-03-24 13:30:00,105.81,105.88,105.56,105.88,11143.0,99.7349,99.8008,99.4992,99.8008,11143.0
2023-03-24 14:00:00,105.91,106.18,105.7,105.95,10984.0,99.8291,100.0836,99.6312,99.8668,10984.0
2023-03-24 14:30:00,106.01,106.19,105.84,105.94,14266.0,99.9234,100.093,99.7631,99.8574,14266.0
2023-03-24 15:00:00,105.92,106.26,105.86,106.19,18526.0,99.8385,100.159,99.782,100.093,18526.0
2023-03-24 15:30:00,106.2,106.63,106.08,106.63,63874.0,100.1025,100.5078,99.9894,100.5078,63874.0
2023-03-27 09:30:00,108.07,108.69,107.97,108.12,11932.0,101.8651,102.4495,101.7708,101.9122,11932.0
2023-03-27 10:00:00,107.9,108.18,107.74,107.74,7890.0,101.7049,101.9688,101.554,101.554,7890.0
2023-03-27 10:30:00,107.66,107.9,107.44,107.72,11972.0,101.4786,101.7049,101.2713,101.5352,11972.0
2023-03-27 11:00:00,107.79,108.55,107.78,108.51,14669.0,101.6012,102.3175,101.5918,102.2798,14669.0
2023-03-27 11:30:00,108.69,108.97,108.58,108.72,7505.0,102.4495,102.7134,102.3458,102.4778,7505.0
2023-03-27 12:00:00,108.82,109.17,108.54,108.9,24166.0,102.572,102.9019,102.3081,102.6474,24166.0
2023-03-27 12:30:00,108.91,108.91,108.59,108.75,6478.0,102.6569,102.6569,102.3552,102.5061,6478.0
2023-03-27 13:00:00,108.77,108.89,108.67,108.79,6649.0,102.5249,102.638,102.4307,102.5438,6649.0
2023-03-27 13:30:00,108.82,108.92,108.41,108.5,10810.0,102.572,102.6663,102.1856,102.2704,10810.0
2023-03-27 14:00:00,108.41,108.63,108.28,108.63,14226.0,102.1856,102.3929,102.063,102.3929,14226.0
2023-03-27 14:30:00,108.59,108.75,108.55,108.65,9906.0,102.3552,102.5061,102.3175,102.4118,9906.0
2023-03-27 15:00:00,108.72,108.77,108.46,108.71,22410.0,102.4778,102.5249,102.2327,102.4684,22410.0
2023-03-27 15:30:00,108.75,108.79,108.24,108.39,78914.0,102.5061,102.5438,102.0253,102.1667,78914.0
2023-03-28 09:30:00,107.69,108.34,107.58,108.34,16345.0,101.5069,102.1196,101.4032,102.1196,16345.0
2023-03-28 10:00:00,108.26,108.55,108.06,108.17,10307.0,102.0442,102.3175,101.8557,101.9594,10307.0
2023-03-28 10:30:00,108.11,108.12,107.73,107.76,6822.0,101.9028,101.9122,101.5446,101.5729,6822.0
2023-03-28 11:00:00,107.83,108.1,107.74,107.83,37002.0,101.6389,101.8934,101.554,101.6389,37002.0
2023-03-28 11:30:00,107.86,107.96,107.78,107.96,11875.0,101.6672,101.7614,101.5918,101.7614,11875.0
2023-03-28 12:00:00,107.89,108.32,107.89,108.0,9779.0,101.6954,102.1007,101.6954,101.7991,9779.0
2023-03-28 12:30:00,107.93,108.04,107.8,107.8,4899.0,101.7331,101.8368,101.6106,101.6106,4899.0
2023-03-28 13:00:00,107.96,107.96,107.42,107.57,8039.0,101.7614,101.7614,101.2524,101.3938,8039.0
2023-03-28 13:30:00,107.57,107.78,107.39,107.42,14840.0,101.3938,101.5918,101.2241,101.2524,14840.0
2023-03-28 14:00:00,107.44,107.71,107.37,107.71,14594.0,101.2713,101.5258,101.2053,101.5258,14594.0
2023-03-28 14:30:00,107.74,107.94,107.6,107.93,8397.0,101.554,101.7426,101.4221,101.7331,8397.0
2023-03-28 15:00:00,107.97,108.07,107.89,107.96,14069.0,101.7708,101.8651,101.6954,101.7614,14069.0
2023-03-28 15:30:00,107.97,108.19,107.83,108.03,56384.0,101.7708,101.9782,101.6389,101.8274,56384.0
2023-03-29 09:30:00,109.29,110.06,108.82,110.03,14116.0,103.0151,103.7408,102.572,103.7126,14116.0
2023-03-29 10:00:00,109.97,110.18,109.81,109.9,7273.0,103.656,103.854,103.5052,103.59,7273.0
2023-03-29 10:30:00,109.97,110.19,109.73,109.82,7196.0,103.656,103.8634,103.4298,103.5146,7196.0
2023-03-29 11:00:00,109.76,110.35,109.62,110.05,15764.0,103.4581,104.0142,103.3261,103.7314,15764.0
2023-03-29 11:30:00,110.06,110.49,109.93,110.37,13815.0,103.7408,104.1462,103.6183,104.033,13815.0
2023-03-29 12:00:00,110.29,110.35,110.09,110.35,6397.0,103.9576,104.0142,103.7691,104.0142,6397.0
2023-03-29 12:30:00,110.37,110.55,110.37,110.48,6802.0,104.033,104.2027,104.033,104.1367,6802.0
2023-03-29 13:00:00,110.44,110.64,110.39,110.39,4635.0,104.099,104.2875,104.0519,104.0519,4635.0
2023-03-29 13:30:00,110.4,110.42,110.16,110.25,7811.0,104.0613,104.0802,103.8351,103.9199,7811.0
2023-03-29 14:00:00,110.25,110.25,109.85,109.98,14685.0,103.9199,103.9199,103.5429,103.6654,14685.0
2023-03-29 14:30:00,110.0,110.35,109.99,110.31,12763.0,103.6843,104.0142,103.6749,103.9765,12763.0
2023-03-29 15:00:00,110.31,110.59,110.03,110.57,21439.0,103.9765,104.2404,103.7126,104.2216,21439.0
2023-03-29 15:30:00,110.56,110.94,110.39,110.74,67786.0,104.2121,104.5703,104.0519,104.3818,67786.0
2023-03-30 09:30:00,111.12,111.59,111.12,111.34,7978.0,104.74,105.183,104.74,104.9474,7978.0
2023-03-30 10:00:00,111.36,111.41,111.07,111.22,8369.0,104.9662,105.0133,104.6929,104.8342,8369.0
2023-03-30 10:30:00,111.31,111.67,111.12,111.17,6869.0,104.9191,105.2584,104.74,104.7871,6869.0
2023-03-30 11:00:00,111.02,111.05,110.47,110.94,7283.0,104.6457,104.674,104.1273,104.5703,7283.0
2023-03-30 11:30:00,110.89,110.91,110.37,110.52,4994.0,104.5232,104.542,104.033,104.1744,4994.0
2023-03-30 12:00:00,110.47,110.53,110.09,110.16,17158.0,104.1273,104.1839,103.7691,103.8351,17158.0
2023-03-30 12:30:00,110.08,110.11,109.73,110.04,14672.0,103.7597,103.788,103.4298,103.722,14672.0
2023-03-30 13:00:00,110.11,110.29,110.04,110.19,5224.0,103.788,103.9576,103.722,103.8634,5224.0
2023-03-30 13:30:00,110.19,110.19,109.88,110.03,13557.0,103.8634,103.8634,103.5712,103.7126,13557.0
2023-03-30 14:00:00,110.08,110.24,110.05,110.24,2960.0,103.7597,103.9105,103.7314,103.9105,2960.0
2023-03-30 14:30:00,110.28,110.36,110.09,110.21,6804.0,103.9482,104.0236,103.7691,103.8822,6804.0
2023-03-30 15:00:00,110.21,110.44,110.13,110.29,7977.0,103.8822,104.099,103.8068,103.9576,7977.0
2023-03-30 15:30:00,110.3,110.48,110.12,110.35,41988.0,103.9671,104.1367,103.7974,104.0142,41988.0
2023-03-31 09:30:00,111.18,111.82,110.97,111.0,8364.0,104.7965,105.3998,104.5986,104.6269,8364.0
2023-03-31 10:00:00,111.12,111.56,111.1,111.56,3218.0,104.74,105.1547,104.7211,105.1547,3218.0
2023-03-31 10:30:00,111.51,111.54,111.26,111.39,8060.0,105.1076,105.1359,104.8719,104.9945,8060.0
2023-03-31 11:00:00,111.29,111.8,111.22,111.66,11135.0,104.9002,105.3809,104.8342,105.249,11135.0
2023-03-31 11:30:00,111.67,111.77,111.49,111.53,5169.0,105.2584,105.3527,105.0887,105.1264,5169.0
2023-03-31 12:00:00,111.56,111.71,111.43,111.48,8885.0,105.1547,105.2961,105.0322,105.0793,8885.0
2023-03-31 12:30:00,111.41,111.71,111.27,111.49,14432.0,105.0133,105.2961,104.8814,105.0887,14432.0
2023-03-31 13:00:00,111.51,111.58,111.27,111.29,11056.0,105.1076,105.1736,104.8814,104.9002,11056.0
2023-03-31 13:30:00,111.22,111.35,111.09,111.3,11502.0,104.8342,104.9568,104.7117,104.9096,11502.0
2023-03-31 14:00:00,111.3,111.62,111.27,111.37,9223.0,104.9096,105.2113,104.8814,104.9756,9223.0
2023-03-31 14:30:00,111.35,111.49,111.31,111.43,8092.0,104.9568,105.0887,104.9191,105.0322,8092.0
2023-03-31 15:00:00,111.46,112.05,111.46,111.95,15496.0,105.0605,105.6166,105.0605,105.5223,15496.0
2023-03-31 15:30:00,111.94,112.24,111.48,112.05,79429.0,105.5129,105.7957,105.0793,105.6166,79429.0
2023-04-03 09:30:00,112.09,112.93,112.09,112.73,22951.0,105.6543,106.4461,105.6543,106.2575,22951.0
2023-04-03 10:00:00,112.8,113.22,112.8,113.09,7562.0,106.3235,106.7194,106.3235,106.5969,7562.0
2023-04-03 10:30:00,113.18,113.24,112.0,112.11,5089.0,106.6817,106.7383,105.5695,105.6731,5089.0
2023-04-03 11:00:00,112.23,112.3,111.98,112.16,12293.0,105.7863,105.8522,105.5506,105.7203,12293.0
2023-04-03 11:30:00,112.18,112.43,112.09,112.4,11112.0,105.7391,105.9748,105.6543,105.9465,11112.0
2023-04-03 12:00:00,112.45,112.51,112.27,112.44,5482.0,105.9936,106.0502,105.824,105.9842,5482.0
2023-04-03 12:30:00,112.45,112.63,112.45,112.57,4820.0,105.9936,106.1633,105.9936,106.1067,4820.0
2023-04-03 13:00:00,112.49,112.71,112.41,112.55,4801.0,106.0313,106.2387,105.9559,106.0879,4801.0
2023-04-03 13:30:00,112.54,112.62,112.3,112.33,4983.0,106.0785,106.1539,105.8522,105.8805,4983.0
2023-04-03 14:00:00,112.3,112.83,112.28,112.75,13133.0,105.8522,106.3518,105.8334,106.2764,13133.0
2023-04-03 14:30:00,112.75,112.88,112.71,112.71,7540.0,106.2764,106.3989,106.2387,106.2387,7540.0
2023-04-03 15:00:00,112.7,112.93,112.7,112.81,9197.0,106.2293,106.4461,106.2293,106.3329,9197.0
2023-04-03 15:30:00,112.74,112.77,112.36,112.4,52895.0,106.267,106.2952,105.9088,105.9465,52895.0
2023-04-04 09:30:00,112.58,112.58,111.66,111.71,14321.0,106.1162,106.1162,105.249,105.2961,14321.0
2023-04-04 10:00:00,111.78,111.93,111.02,111.09,4718.0,105.3621,105.5035,104.6457,104.7117,4718.0
2023-04-04 10:30:00,111.15,111.16,110.34,110.5,5182.0,104.7683,104.7777,104.0048,104.1556,5182.0
2023-04-04 11:00:00,110.37,110.46,110.25,110.36,3741.0,104.033,104.1179,103.9199,104.0236,3741.0
2023-04-04 11:30:00,110.3,110.39,109.85,109.85,8267.0,103.9671,104.0519,103.5429,103.5429,8267.0
2023-04-04 12:00:00,109.92,110.07,109.7,110.02,3310.0,103.6089,103.7503,103.4015,103.7031,3310.0
2023-04-04 12:30:00,110.09,110.18,109.93,110.05,4381.0,103.7691,103.854,103.6183,103.7314,4381.0
2023-04-04 13:00:00,110.21,110.49,110.18,110.38,6917.0,103.8822,104.1462,103.854,104.0425,6917.0
2023-04-04 13:30:00,110.43,110.53,110.21,110.33,4500.0,104.0896,104.1839,103.8822,103.9953,4500.0
2023-04-04 14:00:00,110.27,110.47,110.1,110.11,4694.0,103.9388,104.1273,103.7785,103.788,4694.0
2023-04-04 14:30:00,110.1,110.34,110.0,110.24,7708.0,103.7785,104.0048,103.6843,103.9105,7708.0
2023-04-04 15:00:00,110.2,110.5,109.97,110.26,23939.0,103.8728,104.1556,103.656,103.9294,23939.0
2023-04-04 15:30:00,110.22,110.85,110.22,110.85,45697.0,103.8917,104.4855,103.8917,104.4855,45697.0
2023-04-05 09:30:00,110.0,110.86,109.62,110.53,9986.0,103.6843,104.4949,103.3261,104.1839,9986.0
2023-04-05 10:00:00,110.49,110.79,110.27,110.45,15589.0,104.1462,104.4289,103.9388,104.1085,15589.0
2023-04-05 10:30:00,110.46,110.81,110.41,110.57,12638.0,104.1179,104.4478,104.0707,104.2216,12638.0
2023-04-05 11:00:00,110.57,110.76,110.45,110.5,15244.0,104.2216,104.4007,104.1085,104.1556,15244.0
2023-04-05 11:30:00,110.56,110.88,110.55,110.83,16168.0,104.2121,104.5138,104.2027,104.4666,16168.0
2023-04-05 12:00:00,110.83,111.13,110.64,110.78,12853.0,104.4666,104.7494,104.2875,104.4195,12853.0
2023-04-05 12:30:00,110.75,111.16,110.71,110.99,13806.0,104.3912,104.7777,104.3535,104.6174,13806.0
2023-04-05 13:00:00,111.01,111.34,110.88,111.28,14696.0,104.6363,104.9474,104.5138,104.8908,14696.0
2023-04-05 13:30:00,111.2,111.38,111.04,111.38,15241.0,104.8154,104.9851,104.6646,104.9851,15241.0
2023-04-05 14:00:00,111.37,111.54,111.22,111.28,16778.0,104.9756,105.1359,104.8342,104.8908,16778.0
2023-04-05 14:30:00,111.29,111.43,111.04,111.21,17237.0,104.9002,105.0322,104.6646,104.8248,17237.0
2023-04-05 15:00:00,111.22,111.22,110.84,111.07,24015.0,104.8342,104.8342,104.4761,104.6929,24015.0
2023-04-05 15:30:00,111.06,111.29,110.84,111.26,83118.0,104.6834,104.9002,104.4761,104.8719,83118.0
2023-04-06 09:30:00,111.45,111.96,110.15,111.52,16735.0,105.051,105.5318,103.8257,105.117,16735.0
2023-04-06 10:00:00,111.43,111.59,110.93,110.97,19503.0,105.0322,105.183,104.5609,104.5986,19503.0
2023-04-06 10:30:00,111.0,111.15,110.56,110.58,16349.0,104.6269,104.7683,104.2121,104.231,16349.0
2023-04-06 11:00:00,110.53,111.05,110.53,111.0,17020.0,104.1839,104.674,104.1839,104.6269,17020.0
2023-04-06 11:30:00,110.96,110.99,110.68,110.95,11635.0,104.5892,104.6174,104.3252,104.5797,11635.0
2023-04-06 12:00:00,110.99,111.25,110.92,111.22,15088.0,104.6174,104.8625,104.5515,104.8342,15088.0
2023-04-06 12:30:00,111.26,111.6,111.24,111.45,13790.0,104.8719,105.1924,104.8531,105.051,13790.0
2023-04-06 13:00:00,111.43,111.78,111.41,111.53,10362.0,105.0322,105.3621,105.0133,105.1264,10362.0
2023-04-06 13:30:00,111.58,111.65,111.26,111.3,11355.0,105.1736,105.2396,104.8719,104.9096,11355.0
2023-04-06 14:00:00,111.29,111.53,111.24,111.51,14019.0,104.9002,105.1264,104.8531,105.1076,14019.0
2023-04-06 14:30:00,111.58,111.67,111.47,111.67,14565.0,105.1736,105.2584,105.0699,105.2584,14565.0
2023-04-06 15:00:00,111.67,111.75,111.27,111.51,23301.0,105.2584,105.3338,104.8814,105.1076,23301.0
2023-04-06 15:30:00,111.53,111.9,111.37,111.84,88655.0,105.1264,105.4752,104.9756,105.4186,88655.0
2023-04-10 09:30:00,111.49,111.98,111.31,111.55,10815.0,105.0887,105.5506,104.9191,105.1453,10815.0
2023-04-10 10:00:00,111.63,111.88,111.53,111.68,7695.0,105.2207,105.4563,105.1264,105.2678,7695.0
2023-04-10 10:30:00,111.74,111.87,111.21,111.22,9289.0,105.3244,105.4469,104.8248,104.8342,9289.0
2023-04-10 11:00:00,111.16,111.29,110.91,110.94,9011.0,104.7777,104.9002,104.542,104.5703,9011.0
2023-04-10 11:30:00,111.06,111.06,110.74,110.75,3305.0,104.6834,104.6834,104.3818,104.3912,3305.0
2023-04-10 12:00:00,110.77,110.86,110.67,110.72,6253.0,104.4101,104.4949,104.3158,104.3629,6253.0
2023-04-10 12:30:00,110.74,111.21,110.74,111.2,3528.0,104.3818,104.8248,104.3818,104.8154,3528.0
2023-04-10 13:00:00,111.25,111.3,111.11,111.24,5994.0,104.8625,104.9096,104.7306,104.8531,5994.0
2023-04-10 13:30:00,111.27,111.36,111.2,111.22,4537.0,104.8814,104.9662,104.8154,104.8342,4537.0
2023-04-10 14:00:00,111.25,111.41,111.14,111.15,5424.0,104.8625,105.0133,104.7588,104.7683,5424.0
2023-04-10 14:30:00,111.18,111.25,111.02,111.17,11107.0,104.7965,104.8625,104.6457,104.7871,11107.0
2023-04-10 15:00:00,111.19,111.35,110.95,111.17,15025.0,104.806,104.9568,104.5797,104.7871,15025.0
2023-04-10 15:30:00,111.17,111.36,111.12,111.35,53090.0,104.7871,104.9662,104.74,104.9568,53090.0
2023-04-11 09:30:00,111.55,111.78,110.87,111.62,12791.0,105.1453,105.3621,104.5043,105.2113,12791.0
2023-04-11 10:00:00,111.52,112.12,111.52,111.8,9105.0,105.117,105.6826,105.117,105.3809,9105.0
2023-04-11 10:30:00,111.95,112.13,111.57,112.04,11790.0,105.5223,105.692,105.1641,105.6072,11790.0
2023-04-11 11:00:00,112.09,112.32,112.07,112.27,3261.0,105.6543,105.8711,105.6354,105.824,3261.0
2023-04-11 11:30:00,112.2,112.22,112.03,112.09,1994.0,105.758,105.7768,105.5977,105.6543,1994.0
2023-04-11 12:00:00,112.03,112.05,111.82,111.82,4622.0,105.5977,105.6166,105.3998,105.3998,4622.0
2023-04-11 12:30:00,111.82,111.89,111.57,111.89,5039.0,105.3998,105.4658,105.1641,105.4658,5039.0
2023-04-11 13:00:00,111.91,111.91,111.64,111.71,7576.0,105.4846,105.4846,105.2301,105.2961,7576.0
2023-04-11 13:30:00,111.78,111.85,111.67,111.69,5910.0,105.3621,105.4281,105.2584,105.2773,5910.0
2023-04-11 14:00:00,111.76,111.92,111.64,111.86,3859.0,105.3432,105.494,105.2301,105.4375,3859.0
2023-04-11 14:30:00,111.86,111.95,111.67,111.7,7649.0,105.4375,105.5223,105.2584,105.2867,7649.0
2023-04-11 15:00:00,111.65,111.72,111.54,111.72,7809.0,105.2396,105.3055,105.1359,105.3055,7809.0
2023-04-11 15:30:00,111.78,111.81,110.88,110.99,43255.0,105.3621,105.3904,104.5138,104.6174,43255.0
2023-04-12 09:30:00,111.14,111.9,111.14,111.4,14955.0,104.7588,105.4752,104.7588,105.0039,14955.0
2023-04-12 10:00:00,111.22,111.44,110.84,111.05,5380.0,104.8342,105.0416,104.4761,104.674,5380.0
2023-04-12 10:30:00,111.16,111.16,110.59,110.65,5363.0,104.7777,104.7777,104.2404,104.297,5363.0
2023-04-12 11:00:00,110.64,110.81,110.57,110.69,11607.0,104.2875,104.4478,104.2216,104.3347,11607.0
2023-04-12 11:30:00,110.74,111.14,110.67,111.05,6566.0,104.3818,104.7588,104.3158,104.674,6566.0
2023-04-12 12:00:00,111.07,111.36,111.07,111.19,3110.0,104.6929,104.9662,104.6929,104.806,3110.0
2023-04-12 12:30:00,111.24,111.28,111.08,111.18,2361.0,104.8531,104.8908,104.7023,104.7965,2361.0
2023-04-12 13:00:00,111.23,111.48,111.14,111.47,4002.0,104.8437,105.0793,104.7588,105.0699,4002.0
2023-04-12 13:30:00,111.52,111.52,111.28,111.37,6212.0,105.117,105.117,104.8908,104.9756,6212.0
2023-04-12 14:00:00,111.39,111.57,110.82,110.89,6826.0,104.9945,105.1641,104.4572,104.5232,6826.0
2023-04-12 14:30:00,110.73,110.78,110.37,110.54,8743.0,104.3724,104.4195,104.033,104.1933,8743.0
2023-04-12 15:00:00,110.53,110.63,110.13,110.13,6578.0,104.1839,104.2781,103.8068,103.8068,6578.0
2023-04-12 15:30:00,110.2,110.68,110.2,110.44,34662.0,103.8728,104.3252,103.8728,104.099,34662.0
2023-04-13 09:30:00,109.77,109.95,108.88,109.7,10577.0,103.4675,103.6372,102.6286,103.4015,10577.0
2023-04-13 10:00:00,109.87,110.15,109.56,110.01,4889.0,103.5618,103.8257,103.2696,103.6937,4889.0
2023-04-13 10:30:00,110.06,110.12,109.61,109.79,4210.0,103.7408,103.7974,103.3167,103.4863,4210.0
2023-04-13 11:00:00,109.88,109.92,109.66,109.89,3712.0,103.5712,103.6089,103.3638,103.5806,3712.0
2023-04-13 11:30:00,109.96,110.14,109.87,109.87,2943.0,103.6466,103.8162,103.5618,103.5618,2943.0
2023-04-13 12:00:00,109.97,110.12,109.95,110.01,5497.0,103.656,103.7974,103.6372,103.6937,5497.0
2023-04-13 12:30:00,109.99,109.99,109.7,109.96,4192.0,103.6749,103.6749,103.4015,103.6466,4192.0
2023-04-13 13:00:00,109.88,110.17,109.88,110.05,5015.0,103.5712,103.8445,103.5712,103.7314,5015.0
2023-04-13 13:30:00,110.11,110.31,110.03,110.27,3064.0,103.788,103.9765,103.7126,103.9388,3064.0
2023-04-13 14:00:00,110.26,110.61,110.21,110.51,7532.0,103.9294,104.2593,103.8822,104.165,7532.0
2023-04-13 14:30:00,110.59,110.75,110.42,110.75,5200.0,104.2404,104.3912,104.0802,104.3912,5200.0
2023-04-13 15:00:00,110.76,110.79,110.47,110.55,7744.0,104.4007,104.4289,104.1273,104.2027,7744.0
2023-04-13 15:30:00,110.6,110.64,110.41,110.58,28931.0,104.2498,104.2875,104.0707,104.231,28931.0
2023-04-14 09:30:00,110.91,111.46,109.09,109.95,32448.0,104.542,105.0605,102.8265,103.6372,32448.0
2023-04-14 10:00:00,110.06,110.06,108.84,109.02,36043.0,103.7408,103.7408,102.5909,102.7606,36043.0
2023-04-14 10:30:00,109.18,109.39,108.86,109.05,8519.0,102.9114,103.1093,102.6097,102.7888,8519.0
2023-04-14 11:00:00,109.05,109.05,108.12,108.14,20263.0,102.7888,102.7888,101.9122,101.9311,20263.0
2023-04-14 11:30:00,108.16,108.48,108.15,108.34,5934.0,101.9499,102.2516,101.9405,102.1196,5934.0
2023-04-14 12:00:00,108.39,108.39,107.56,107.65,31243.0,102.1667,102.1667,101.3844,101.4692,31243.0
2023-04-14 12:30:00,107.6,107.6,106.98,107.2,16090.0,101.4221,101.4221,100.8377,101.0451,16090.0
2023-04-14 13:00:00,107.31,107.54,107.29,107.31,11123.0,101.1487,101.3655,101.1299,101.1487,11123.0
2023-04-14 13:30:00,107.27,107.33,106.66,106.97,12288.0,101.111,101.1676,100.5361,100.8283,12288.0
2023-04-14 14:00:00,106.96,107.14,106.62,106.71,14006.0,100.8188,100.9885,100.4984,100.5832,14006.0
2023-04-14 14:30:00,106.76,106.8,106.5,106.79,12705.0,100.6303,100.668,100.3852,100.6586,12705.0
2023-04-14 15:00:00,106.79,106.83,106.11,106.52,16978.0,100.6586,100.6963,100.0176,100.4041,16978.0
2023-04-14 15:30:00,106.51,106.91,106.49,106.71,70897.0,100.3947,100.7717,100.3758,100.5832,70897.0
2023-04-17 09:30:00,106.36,107.11,105.83,106.88,36007.0,100.2533,100.9602,99.7537,100.7434,36007.0
2023-04-17 10:00:00,106.82,107.14,105.93,106.09,53826.0,100.6869,100.9885,99.848,99.9988,53826.0
2023-04-17 10:30:00,106.15,106.51,105.28,105.33,22494.0,100.0553,100.3947,99.2353,99.2824,22494.0
2023-04-17 11:00:00,105.43,106.1,105.2,105.74,26508.0,99.3767,100.0082,99.1599,99.6689,26508.0
2023-04-17 11:30:00,105.83,106.08,105.68,105.86,25451.0,99.7537,99.9894,99.6123,99.782,25451.0
2023-04-17 12:00:00,105.87,106.25,105.69,106.04,29856.0,99.7914,100.1496,99.6217,99.9517,29856.0
2023-04-17 12:30:00,106.05,106.15,105.52,105.54,27109.0,99.9611,100.0553,99.4615,99.4804,27109.0
2023-04-17 13:00:00,105.57,105.76,105.34,105.76,13647.0,99.5086,99.6877,99.2918,99.6877,13647.0
2023-04-17 13:30:00,105.7,105.97,105.7,105.95,11803.0,99.6312,99.8857,99.6312,99.8668,11803.0
2023-04-17 14:00:00,105.95,106.36,105.84,106.32,16806.0,99.8668,100.2533,99.7631,100.2156,16806.0
2023-04-17 14:30:00,106.34,106.76,106.29,106.67,16661.0,100.2344,100.6303,100.1873,100.5455,16661.0
2023-04-17 15:00:00,106.73,107.11,106.72,106.97,25864.0,100.602,100.9602,100.5926,100.8283,25864.0
2023-04-17 15:30:00,106.95,107.56,106.67,107.52,128867.0,100.8094,101.3844,100.5455,101.3467,128867.0
2023-04-18 09:30:00,107.84,107.84,107.29,107.37,11636.0,101.6483,101.6483,101.1299,101.2053,11636.0
2023-04-18 10:00:00,107.39,107.56,107.18,107.25,9275.0,101.2241,101.3844,101.0262,101.0922,9275.0
2023-04-18 10:30:00,107.2,107.33,107.01,107.14,10924.0,101.0451,101.1676,100.866,100.9885,10924.0
2023-04-18 11:00:00,107.23,107.46,107.08,107.46,11953.0,101.0733,101.2901,100.9319,101.2901,11953.0
2023-04-18 11:30:00,107.45,107.77,107.43,107.54,19137.0,101.2807,101.5823,101.2618,101.3655,19137.0
2023-04-18 12:00:00,107.55,107.64,107.3,107.43,11358.0,101.375,101.4598,101.1393,101.2618,11358.0
2023-04-18 12:30:00,107.4,107.75,107.4,107.6,9740.0,101.2336,101.5635,101.2336,101.4221,9740.0
2023-04-18 13:00:00,107.63,107.63,107.07,107.15,8387.0,101.4504,101.4504,100.9225,100.9979,8387.0
2023-04-18 13:30:00,107.15,107.81,107.07,107.65,12746.0,100.9979,101.62,100.9225,101.4692,12746.0
2023-04-18 14:00:00,107.7,107.89,107.67,107.82,10364.0,101.5163,101.6954,101.4881,101.6295,10364.0
2023-04-18 14:30:00,107.79,108.0,107.6,107.95,10653.0,101.6012,101.7991,101.4221,101.752,10653.0
2023-04-18 15:00:00,107.93,108.05,107.75,107.82,11207.0,101.7331,101.8462,101.5635,101.6295,11207.0
2023-04-18 15:30:00,107.86,108.06,107.76,107.83,81826.0,101.6672,101.8557,101.5729,101.6389,81826.0
2023-04-19 09:30:00,107.59,108.44,107.42,107.88,28482.0,101.4127,102.2139,101.2524,101.686,28482.0
2023-04-19 10:00:00,107.84,107.84,107.38,107.65,9908.0,101.6483,101.6483,101.2147,101.4692,9908.0
2023-04-19 10:30:00,107.76,108.0,107.68,107.79,6036.0,101.5729,101.7991,101.4975,101.6012,6036.0
2023-04-19 11:00:00,107.79,107.85,107.6,107.78,13547.0,101.6012,101.6577,101.4221,101.5918,13547.0
2023-04-19 11:30:00,107.75,108.09,107.7,107.99,10668.0,101.5635,101.884,101.5163,101.7897,10668.0
2023-04-19 12:00:00,107.97,108.2,107.78,107.78,13589.0,101.7708,101.9876,101.5918,101.5918,13589.0
2023-04-19 12:30:00,107.78,108.08,107.76,107.87,9316.0,101.5918,101.8745,101.5729,101.6766,9316.0
2023-04-19 13:00:00,107.87,107.99,107.77,107.94,13782.0,101.6766,101.7897,101.5823,101.7426,13782.0
2023-04-19 13:30:00,107.94,108.13,107.87,108.13,8932.0,101.7426,101.9217,101.6766,101.9217,8932.0
2023-04-19 14:00:00,108.14,108.49,108.07,108.49,9727.0,101.9311,102.261,101.8651,102.261,9727.0
2023-04-19 14:30:00,108.54,108.55,108.17,108.45,9362.0,102.3081,102.3175,101.9594,102.2233,9362.0
2023-04-19 15:00:00,108.52,108.87,108.49,108.78,21637.0,102.2893,102.6192,102.261,102.5343,21637.0
2023-04-19 15:30:00,108.74,108.74,108.12,108.32,44560.0,102.4966,102.4966,101.9122,102.1007,44560.0
2023-04-20 09:30:00,108.23,108.69,107.5,107.5,54321.0,102.0159,102.4495,101.3278,101.3278,54321.0
2023-04-20 10:00:00,107.54,107.54,107.03,107.28,10865.0,101.3655,101.3655,100.8848,101.1205,10865.0
2023-04-20 10:30:00,107.26,107.75,107.26,107.75,13098.0,101.1016,101.5635,101.1016,101.5635,13098.0
2023-04-20 11:00:00,107.71,107.75,106.97,107.05,16251.0,101.5258,101.5635,100.8283,100.9037,16251.0
2023-04-20 11:30:00,106.98,107.23,106.78,106.78,11320.0,100.8377,101.0733,100.6492,100.6492,11320.0
2023-04-20 12:00:00,106.79,106.79,106.48,106.54,13614.0,100.6586,100.6586,100.3664,100.4229,13614.0
2023-04-20 12:30:00,106.51,106.9,106.45,106.71,10794.0,100.3947,100.7623,100.3381,100.5832,10794.0
2023-04-20 13:00:00,106.7,106.83,106.58,106.71,12228.0,100.5738,100.6963,100.4606,100.5832,12228.0
2023-04-20 13:30:00,106.71,106.76,106.55,106.66,8600.0,100.5832,100.6303,100.4324,100.5361,8600.0
2023-04-20 14:00:00,106.68,107.17,106.52,106.96,25918.0,100.5549,101.0168,100.4041,100.8188,25918.0
2023-04-20 14:30:00,106.92,106.93,106.4,106.64,9940.0,100.7811,100.7906,100.291,100.5172,9940.0
2023-04-20 15:00:00,106.66,106.69,106.38,106.57,16635.0,100.5361,100.5643,100.2721,100.4512,16635.0
2023-04-20 15:30:00,106.58,106.95,106.49,106.93,57466.0,100.4606,100.8094,100.3758,100.7906,57466.0
2023-04-21 09:30:00,106.36,106.5,105.0,105.67,31982.0,100.2533,100.3852,98.9714,99.6029,31982.0
2023-04-21 10:00:00,105.6,105.75,105.34,105.62,8894.0,99.5369,99.6783,99.2918,99.5558,8894.0
2023-04-21 10:30:00,105.57,105.68,104.8,104.84,9434.0,99.5086,99.6123,98.7828,98.8206,9434.0
2023-04-21 11:00:00,104.86,105.26,104.86,105.19,8178.0,98.8394,99.2164,98.8394,99.1505,8178.0
2023-04-21 11:30:00,105.22,105.41,104.96,105.19,8531.0,99.1787,99.3578,98.9337,99.1505,8531.0
2023-04-21 12:00:00,105.25,105.45,105.21,105.27,5624.0,99.207,99.3955,99.1693,99.2259,5624.0
2023-04-21 12:30:00,105.34,105.49,105.24,105.4,4787.0,99.2918,99.4332,99.1976,99.3484,4787.0
2023-04-21 13:00:00,105.35,105.47,105.15,105.37,12006.0,99.3013,99.4144,99.1128,99.3201,12006.0
2023-04-21 13:30:00,105.44,105.81,105.44,105.73,8673.0,99.3861,99.7349,99.3861,99.6595,8673.0
2023-04-21 14:00:00,105.74,105.82,105.51,105.54,9763.0,99.6689,99.7443,99.4521,99.4804,9763.0
2023-04-21 14:30:00,105.52,105.73,105.46,105.59,6902.0,99.4615,99.6595,99.405,99.5275,6902.0
2023-04-21 15:00:00,105.61,105.69,105.52,105.65,13101.0,99.5463,99.6217,99.4615,99.584,13101.0
2023-04-21 15:30:00,105.65,105.84,105.54,105.81,42576.0,99.584,99.7631,99.4804,99.7349,42576.0
2023-04-24 09:30:00,106.26,106.76,106.05,106.57,14194.0,100.159,100.6303,99.9611,100.4512,14194.0
2023-04-24 10:00:00,106.57,106.62,105.95,106.29,6440.0,100.4512,100.4984,99.8668,100.1873,6440.0
2023-04-24 10:30:00,106.24,106.37,105.64,105.65,13098.0,100.1402,100.2627,99.5746,99.584,13098.0
2023-04-24 11:00:00,105.62,105.74,105.43,105.45,11001.0,99.5558,99.6689,99.3767,99.3955,11001.0
2023-04-24 11:30:00,105.46,105.6,105.35,105.52,4979.0,99.405,99.5369,99.3013,99.4615,4979.0
2023-04-24 12:00:00,105.5,105.53,105.2,105.48,6624.0,99.4427,99.4709,99.1599,99.4238,6624.0
2023-04-24 12:30:00,105.48,105.55,105.41,105.5,7327.0,99.4238,99.4898,99.3578,99.4427,7327.0
2023-04-24 13:00:00,105.52,105.53,105.4,105.41,3600.0,99.4615,99.4709,99.3484,99.3578,3600.0
2023-04-24 13:30:00,105.51,105.64,105.47,105.49,3748.0,99.4521,99.5746,99.4144,99.4332,3748.0
2023-04-24 14:00:00,105.47,105.47,104.99,105.06,4817.0,99.4144,99.4144,98.9619,99.0279,4817.0
2023-04-24 14:30:00,105.03,105.14,105.01,105.04,2936.0,98.9996,99.1033,98.9808,99.0091,2936.0
2023-04-24 15:00:00,105.08,105.19,104.99,105.09,11482.0,99.0468,99.1505,98.9619,99.0562,11482.0
2023-04-24 15:30:00,105.03,105.61,105.03,105.57,40876.0,98.9996,99.5463,98.9996,99.5086,40876.0
2023-04-25 09:30:00,104.94,105.21,104.76,105.03,6239.0,98.9148,99.1693,98.7451,98.9996,6239.0
2023-04-25 10:00:00,105.08,105.14,104.66,104.68,7019.0,99.0468,99.1033,98.6509,98.6697,7019.0
2023-04-25 10:30:00,104.74,104.76,104.19,104.7,12078.0,98.7263,98.7451,98.2079,98.6886,12078.0
2023-04-25 11:00:00,104.73,104.87,104.57,104.69,11187.0,98.7169,98.8488,98.5661,98.6792,11187.0
2023-04-25 11:30:00,104.6,104.92,104.57,104.59,8303.0,98.5943,98.896,98.5661,98.5849,8303.0
2023-04-25 12:00:00,104.6,104.72,104.55,104.55,7451.0,98.5943,98.7074,98.5472,98.5472,7451.0
2023-04-25 12:30:00,104.58,104.73,104.27,104.31,10620.0,98.5755,98.7169,98.2833,98.321,10620.0
2023-04-25 13:00:00,104.32,104.42,103.68,103.94,8391.0,98.3304,98.4247,97.7272,97.9722,8391.0
2023-04-25 13:30:00,103.88,103.94,103.63,103.64,10643.0,97.9157,97.9722,97.68,97.6895,10643.0
2023-04-25 14:00:00,103.63,103.99,103.44,103.97,16101.0,97.68,98.0194,97.5009,98.0005,16101.0
2023-04-25 14:30:00,103.99,104.03,103.74,103.75,11157.0,98.0194,98.0571,97.7837,97.7931,11157.0
2023-04-25 15:00:00,103.79,103.98,103.72,103.74,16093.0,97.8308,98.0099,97.7649,97.7837,16093.0
2023-04-25 15:30:00,103.71,103.87,103.41,103.55,74544.0,97.7554,97.9062,97.4727,97.6046,74544.0
2023-04-26 09:30:00,102.78,103.72,102.42,102.64,14922.0,96.8788,97.7649,96.5395,96.7469,14922.0
2023-04-26 10:00:00,102.57,102.8,102.05,102.3,19115.0,96.6809,96.8977,96.1907,96.4264,19115.0
2023-04-26 10:30:00,102.41,102.63,102.29,102.38,6446.0,96.5301,96.7374,96.417,96.5018,6446.0
2023-04-26 11:00:00,102.43,102.7,102.19,102.44,27423.0,96.5489,96.8034,96.3227,96.5583,27423.0
2023-04-26 11:30:00,102.45,102.72,102.33,102.64,15575.0,96.5678,96.8223,96.4547,96.7469,15575.0
2023-04-26 12:00:00,102.56,102.66,102.23,102.3,16522.0,96.6715,96.7657,96.3604,96.4264,16522.0
2023-04-26 12:30:00,102.29,102.42,102.2,102.35,13020.0,96.417,96.5395,96.3321,96.4735,13020.0
2023-04-26 13:00:00,102.41,102.42,102.08,102.17,20784.0,96.5301,96.5395,96.219,96.3039,20784.0
2023-04-26 13:30:00,102.2,102.55,102.17,102.4,12063.0,96.3321,96.662,96.3039,96.5206,12063.0
2023-04-26 14:00:00,102.36,102.38,101.82,102.07,14201.0,96.4829,96.5018,95.9739,96.2096,14201.0
2023-04-26 14:30:00,102.11,102.14,101.41,101.61,17594.0,96.2473,96.2756,95.5875,95.776,17594.0
2023-04-26 15:00:00,101.67,101.77,101.38,101.56,17627.0,95.8326,95.9268,95.5592,95.7289,17627.0
2023-04-26 15:30:00,101.59,101.92,101.35,101.79,89153.0,95.7572,96.0682,95.5309,95.9457,89153.0
2023-04-27 09:30:00,101.82,102.42,101.79,102.36,31346.0,95.9739,96.5395,95.9457,96.4829,31346.0
2023-04-27 10:00:00,102.38,102.65,102.2,102.61,12891.0,96.5018,96.7563,96.3321,96.7186,12891.0
2023-04-27 10:30:00,102.56,102.59,102.34,102.49,13925.0,96.6715,96.6997,96.4641,96.6055,13925.0
2023-04-27 11:00:00,102.43,102.91,102.04,102.83,23832.0,96.5489,97.0014,96.1813,96.926,23832.0
2023-04-27 11:30:00,102.93,103.14,102.85,103.08,19081.0,97.0202,97.2182,96.9448,97.1616,19081.0
2023-04-27 12:00:00,103.18,103.43,103.18,103.34,9822.0,97.2559,97.4915,97.2559,97.4067,9822.0
2023-04-27 12:30:00,103.43,103.43,103.06,103.23,13970.0,97.4915,97.4915,97.1428,97.303,13970.0
2023-04-27 13:00:00,103.27,103.3,102.8,102.89,10338.0,97.3407,97.369,96.8977,96.9825,10338.0
2023-04-27 13:30:00,102.95,103.32,102.93,103.12,13704.0,97.0391,97.3878,97.0202,97.1993,13704.0
2023-04-27 14:00:00,103.11,103.55,103.11,103.52,12052.0,97.1899,97.6046,97.1899,97.5763,12052.0
2023-04-27 14:30:00,103.5,103.63,103.34,103.51,16770.0,97.5575,97.68,97.4067,97.5669,16770.0
2023-04-27 15:00:00,103.49,103.6,103.34,103.41,14600.0,97.5481,97.6517,97.4067,97.4727,14600.0
2023-04-27 15:30:00,103.37,103.64,103.19,103.63,67091.0,97.435,97.6895,97.2653,97.68,67091.0
2023-04-28 09:30:00,106.78,106.78,103.34,104.37,73924.0,100.6492,100.6492,97.4067,98.3775,73924.0
2023-04-28 10:00:00,104.19,105.87,104.1,105.03,36080.0,98.2079,99.7914,98.123,98.9996,36080.0
2023-04-28 10:30:00,105.11,105.19,104.42,104.81,26564.0,99.075,99.1505,98.4247,98.7923,26564.0
2023-04-28 11:00:00,104.8,105.27,104.4,104.82,27344.0,98.7828,99.2259,98.4058,98.8017,27344.0
2023-04-28 11:30:00,105.09,106.34,104.91,106.23,22900.0,99.0562,100.2344,98.8865,100.1307,22900.0
2023-04-28 12:00:00,106.31,106.6,105.92,106.6,11900.0,100.2062,100.4795,99.8385,100.4795,11900.0
2023-04-28 12:30:00,106.62,106.81,106.36,106.48,18926.0,100.4984,100.6774,100.2533,100.3664,18926.0
2023-04-28 13:00:00,106.44,106.56,106.11,106.26,25466.0,100.3287,100.4418,100.0176,100.159,25466.0
2023-04-28 13:30:00,106.3,106.54,106.23,106.41,16296.0,100.1967,100.4229,100.1307,100.3004,16296.0
2023-04-28 14:00:00,106.52,106.71,106.26,106.37,14780.0,100.4041,100.5832,100.159,100.2627,14780.0
2023-04-28 14:30:00,106.38,106.47,106.08,106.37,16627.0,100.2721,100.357,99.9894,100.2627,16627.0
2023-04-28 15:00:00,106.37,106.41,105.97,106.08,23792.0,100.2627,100.3004,99.8857,99.9894,23792.0
2023-04-28 15:30:00,106.08,106.59,106.0,106.44,84676.0,99.9894,100.4701,99.9139,100.3287,84676.0
2023-05-01 09:30:00,105.95,106.76,105.84,106.56,16586.0,99.8668,100.6303,99.7631,100.4418,16586.0
2023-05-01 10:00:00,106.48,106.72,106.06,106.21,10942.0,100.3664,100.5926,99.9705,100.1119,10942.0
2023-05-01 10:30:00,106.21,106.82,106.21,106.72,18252.0,100.1119,100.6869,100.1119,100.5926,18252.0
2023-05-01 11:00:00,106.66,106.75,106.45,106.63,12644.0,100.5361,100.6209,100.3381,100.5078,12644.0
2023-05-01 11:30:00,106.59,106.64,106.03,106.03,25572.0,100.4701,100.5172,99.9422,99.9422,25572.0
2023-05-01 12:00:00,106.03,106.19,105.89,106.01,13401.0,99.9422,100.093,99.8103,99.9234,13401.0
2023-05-01 12:30:00,106.03,106.14,105.52,105.8,10580.0,99.9422,100.0459,99.4615,99.7254,10580.0
2023-05-01 13:00:00,105.82,105.99,105.5,105.5,16028.0,99.7443,99.9045,99.4427,99.4427,16028.0
2023-05-01 13:30:00,105.43,105.76,105.17,105.37,20727.0,99.3767,99.6877,99.1316,99.3201,20727.0
2023-05-01 14:00:00,105.37,105.58,105.23,105.33,9598.0,99.3201,99.5181,99.1882,99.2824,9598.0
2023-05-01 14:30:00,105.29,105.35,105.01,105.21,13320.0,99.2447,99.3013,98.9808,99.1693,13320.0
2023-05-01 15:00:00,105.25,105.27,105.02,105.19,14837.0,99.207,99.2259,98.9902,99.1505,14837.0
2023-05-01 15:30:00,105.22,105.49,105.07,105.32,61832.0,99.1787,99.4332,99.0373,99.273,61832.0
2023-05-02 09:30:00,104.49,104.86,103.73,104.86,28120.0,98.4906,98.8394,97.7743,98.8394,28120.0
2023-05-02 10:00:00,104.74,104.75,103.26,103.45,11530.0,98.7263,98.7357,97.3313,97.5104,11530.0
2023-05-02 10:30:00,103.46,103.46,102.83,102.91,9158.0,97.5198,97.5198,96.926,97.0014,9158.0
2023-05-02 11:00:00,102.98,102.99,102.48,102.55,8986.0,97.0673,97.0768,96.5961,96.662,8986.0
2023-05-02 11:30:00,102.57,102.68,102.15,102.2,13826.0,96.6809,96.7846,96.285,96.3321,13826.0
2023-05-02 12:00:00,102.33,102.6,102.04,102.56,13169.0,96.4547,96.7092,96.1813,96.6715,13169.0
2023-05-02 12:30:00,102.59,102.81,102.43,102.7,8668.0,96.6997,96.9071,96.5489,96.8034,8668.0
2023-05-02 13:00:00,102.68,102.79,102.39,102.79,9935.0,96.7846,96.8883,96.5112,96.8883,9935.0
2023-05-02 13:30:00,102.78,103.34,102.59,103.09,11079.0,96.8788,97.4067,96.6997,97.171,11079.0
2023-05-02 14:00:00,103.09,103.09,102.73,102.9,17126.0,97.171,97.171,96.8317,96.9919,17126.0
2023-05-02 14:30:00,102.98,103.32,102.95,103.14,8218.0,97.0673,97.3878,97.0391,97.2182,8218.0
2023-05-02 15:00:00,103.2,103.54,103.03,103.51,13300.0,97.2747,97.5952,97.1145,97.5669,13300.0
2023-05-02 15:30:00,103.5,104.0,103.42,103.66,90807.0,97.5575,98.0288,97.4821,97.7083,90807.0
2023-05-03 09:30:00,103.94,104.66,103.66,104.61,14411.0,97.9722,98.6509,97.7083,98.6038,14411.0
2023-05-03 10:00:00,104.62,104.88,104.32,104.72,10950.0,98.6132,98.8583,98.3304,98.7074,10950.0
2023-05-03 10:30:00,104.67,104.79,104.13,104.29,16404.0,98.6603,98.7734,98.1513,98.3021,16404.0
2023-05-03 11:00:00,104.3,104.45,104.21,104.41,16351.0,98.3116,98.4529,98.2267,98.4152,16351.0
2023-05-03 11:30:00,104.42,104.76,104.38,104.73,7524.0,98.4247,98.7451,98.387,98.7169,7524.0
2023-05-03 12:00:00,104.78,105.08,104.72,105.08,7690.0,98.764,99.0468,98.7074,99.0468,7690.0
2023-05-03 12:30:00,105.1,105.36,105.08,105.36,7340.0,99.0656,99.3107,99.0468,99.3107,7340.0
2023-05-03 13:00:00,105.41,105.6,105.33,105.57,16721.0,99.3578,99.5369,99.2824,99.5086,16721.0
2023-05-03 13:30:00,105.65,105.68,105.43,105.45,8659.0,99.584,99.6123,99.3767,99.3955,8659.0
2023-05-03 14:00:00,105.39,105.7,105.12,105.54,18621.0,99.339,99.6312,99.0845,99.4804,18621.0
2023-05-03 14:30:00,105.45,105.9,104.89,105.54,14764.0,99.3955,99.8197,98.8677,99.4804,14764.0
2023-05-03 15:00:00,105.65,106.0,104.58,104.98,71486.0,99.584,99.9139,98.5755,98.9525,71486.0
2023-05-03 15:30:00,104.93,105.01,104.39,104.44,89411.0,98.9054,98.9808,98.3964,98.4435,89411.0
2023-05-04 09:30:00,103.75,104.94,102.77,103.39,26790.0,97.7931,98.9148,96.8694,97.4538,26790.0
2023-05-04 10:00:00,103.36,103.46,102.47,102.7,22503.0,97.4255,97.5198,96.5866,96.8034,22503.0
2023-05-04 10:30:00,102.67,103.11,102.38,102.89,19683.0,96.7751,97.1899,96.5018,96.9825,19683.0
2023-05-04 11:00:00,103.02,103.52,102.92,102.93,13903.0,97.105,97.5763,97.0108,97.0202,13903.0
2023-05-04 11:30:00,103.0,103.02,102.58,102.7,16200.0,97.0862,97.105,96.6903,96.8034,16200.0
2023-05-04 12:00:00,102.58,103.08,102.17,103.08,18779.0,96.6903,97.1616,96.3039,97.1616,18779.0
2023-05-04 12:30:00,103.12,103.59,102.84,103.59,16567.0,97.1993,97.6423,96.9354,97.6423,16567.0
2023-05-04 13:00:00,103.65,104.27,103.55,104.04,14415.0,97.6989,98.2833,97.6046,98.0665,14415.0
2023-05-04 13:30:00,104.02,104.14,103.56,103.85,13041.0,98.0476,98.1607,97.614,97.8874,13041.0
2023-05-04 14:00:00,103.86,104.34,103.8,103.98,19536.0,97.8968,98.3493,97.8403,98.0099,19536.0
2023-05-04 14:30:00,103.94,104.06,103.67,104.06,10511.0,97.9722,98.0853,97.7177,98.0853,10511.0
2023-05-04 15:00:00,104.09,104.22,103.7,103.83,15107.0,98.1136,98.2361,97.746,97.8685,15107.0
2023-05-04 15:30:00,103.8,104.25,103.8,104.02,53754.0,97.8403,98.2644,97.8403,98.0476,53754.0
2023-05-05 09:30:00,104.93,105.97,104.5,105.62,19934.0,98.9054,99.8857,98.5001,99.5558,19934.0
2023-05-05 10:00:00,105.63,105.85,105.45,105.55,5744.0,99.5652,99.7726,99.3955,99.4898,5744.0
2023-05-05 10:30:00,105.61,105.71,105.36,105.45,7499.0,99.5463,99.6406,99.3107,99.3955,7499.0
2023-05-05 11:00:00,105.55,105.72,105.35,105.46,6764.0,99.4898,99.65,99.3013,99.405,6764.0
2023-05-05 11:30:00,105.44,105.49,105.35,105.41,14336.0,99.3861,99.4332,99.3013,99.3578,14336.0
2023-05-05 12:00:00,105.41,105.5,105.35,105.4,11309.0,99.3578,99.4427,99.3013,99.3484,11309.0
2023-05-05 12:30:00,105.44,105.57,105.23,105.53,16217.0,99.3861,99.5086,99.1882,99.4709,16217.0
2023-05-05 13:00:00,105.57,105.62,105.31,105.41,3955.0,99.5086,99.5558,99.2636,99.3578,3955.0
2023-05-05 13:30:00,105.44,105.75,105.36,105.48,7723.0,99.3861,99.6783,99.3107,99.4238,7723.0
2023-05-05 14:00:00,105.52,105.54,105.41,105.49,4180.0,99.4615,99.4804,99.3578,99.4332,4180.0
2023-05-05 14:30:00,105.53,105.63,105.39,105.45,6639.0,99.4709,99.5652,99.339,99.3955,6639.0
2023-05-05 15:00:00,105.44,105.64,105.39,105.53,9833.0,99.3861,99.5746,99.339,99.4709,9833.0
2023-05-05 15:30:00,105.48,105.6,105.15,105.28,66437.0,99.4238,99.5369,99.1128,99.2353,66437.0
2023-05-08 09:30:00,105.7,105.81,105.45,105.67,6540.0,99.6312,99.7349,99.3955,99.6029,6540.0
2023-05-08 10:00:00,105.67,105.69,105.45,105.55,9467.0,99.6029,99.6217,99.3955,99.4898,9467.0
2023-05-08 10:30:00,105.68,105.9,105.66,105.9,7461.0,99.6123,99.8197,99.5935,99.8197,7461.0
2023-05-08 11:00:00,105.92,106.03,105.61,105.69,6675.0,99.8385,99.9422,99.5463,99.6217,6675.0
2023-05-08 11:30:00,105.66,105.79,105.65,105.76,3275.0,99.5935,99.716,99.584,99.6877,3275.0
2023-05-08 12:00:00,105.72,105.8,105.49,105.69,9736.0,99.65,99.7254,99.4332,99.6217,9736.0
2023-05-08 12:30:00,105.68,105.69,105.21,105.41,6964.0,99.6123,99.6217,99.1693,99.3578,6964.0
2023-05-08 13:00:00,105.4,105.46,105.17,105.21,6075.0,99.3484,99.405,99.1316,99.1693,6075.0
2023-05-08 13:30:00,105.27,105.52,105.21,105.52,5771.0,99.2259,99.4615,99.1693,99.4615,5771.0
2023-05-08 14:00:00,105.57,105.73,105.26,105.62,11213.0,99.5086,99.6595,99.2164,99.5558,11213.0
2023-05-08 14:30:00,105.65,105.87,105.54,105.82,14988.0,99.584,99.7914,99.4804,99.7443,14988.0
2023-05-08 15:00:00,105.88,106.34,105.88,106.15,17051.0,99.8008,100.2344,99.8008,100.0553,17051.0
2023-05-08 15:30:00,106.17,106.51,105.94,106.03,54379.0,100.0742,100.3947,99.8574,99.9422,54379.0
2023-05-09 09:30:00,105.43,105.85,104.9,105.55,10935.0,99.3767,99.7726,98.8771,99.4898,10935.0
2023-05-09 10:00:00,105.6,105.73,105.35,105.5,8253.0,99.5369,99.6595,99.3013,99.4427,8253.0
2023-05-09 10:30:00,105.55,105.91,105.35,105.69,7272.0,99.4898,99.8291,99.3013,99.6217,7272.0
2023-05-09 11:00:00,105.73,105.99,105.67,105.7,11002.0,99.6595,99.9045,99.6029,99.6312,11002.0
2023-05-09 11:30:00,106.01,106.01,105.71,105.82,2194.0,99.9234,99.9234,99.6406,99.7443,2194.0
2023-05-09 12:00:00,105.7,105.91,105.69,105.76,5593.0,99.6312,99.8291,99.6217,99.6877,5593.0
2023-05-09 12:30:00,105.8,105.91,105.75,105.85,4601.0,99.7254,99.8291,99.6783,99.7726,4601.0
2023-05-09 13:00:00,105.88,105.98,105.66,105.98,3116.0,99.8008,99.8951,99.5935,99.8951,3116.0
2023-05-09 13:30:00,105.95,106.27,105.89,106.2,6611.0,99.8668,100.1684,99.8103,100.1025,6611.0
2023-05-09 14:00:00,106.22,106.23,105.98,106.14,3372.0,100.1213,100.1307,99.8951,100.0459,3372.0
2023-05-09 14:30:00,106.05,106.11,105.86,106.0,5520.0,99.9611,100.0176,99.782,99.9139,5520.0
2023-05-09 15:00:00,106.07,106.15,105.91,106.05,3400.0,99.9799,100.0553,99.8291,99.9611,3400.0
2023-05-09 15:30:00,106.01,106.03,105.46,105.51,37775.0,99.9234,99.9422,99.405,99.4521,37775.0
2023-05-10 09:30:00,105.77,106.37,104.34,104.97,10192.0,99.6972,100.2627,98.3493,98.9431,10192.0
2023-05-10 10:00:00,104.96,105.04,104.42,104.58,7125.0,98.9337,99.0091,98.4247,98.5755,7125.0
2023-05-10 10:30:00,104.58,104.95,104.35,104.95,6477.0,98.5755,98.9242,98.3587,98.9242,6477.0
2023-05-10 11:00:00,104.96,105.28,104.8,105.11,4673.0,98.9337,99.2353,98.7828,99.075,4673.0
2023-05-10 11:30:00,105.02,105.19,104.75,104.8,3783.0,98.9902,99.1505,98.7357,98.7828,3783.0
2023-05-10 12:00:00,104.8,104.93,104.61,104.8,3433.0,98.7828,98.9054,98.6038,98.7828,3433.0
2023-05-10 12:30:00,104.79,104.8,104.34,104.34,8530.0,98.7734,98.7828,98.3493,98.3493,8530.0
2023-05-10 13:00:00,104.34,104.41,104.01,104.11,4887.0,98.3493,98.4152,98.0382,98.1325,4887.0
2023-05-10 13:30:00,104.09,104.21,103.89,104.16,4586.0,98.1136,98.2267,97.9251,98.1796,4586.0
2023-05-10 14:00:00,104.19,104.3,104.03,104.21,6418.0,98.2079,98.3116,98.0571,98.2267,6418.0
2023-05-10 14:30:00,104.34,104.4,104.11,104.11,3738.0,98.3493,98.4058,98.1325,98.1325,3738.0
2023-05-10 15:00:00,104.18,104.67,104.13,104.52,5709.0,98.1984,98.6603,98.1513,98.5189,5709.0
2023-05-10 15:30:00,104.48,104.79,104.41,104.51,27585.0,98.4812,98.7734,98.4152,98.5095,27585.0
2023-05-11 09:30:00,104.16,104.16,103.69,103.91,12560.0,98.1796,98.1796,97.7366,97.9439,12560.0
2023-05-11 10:00:00,103.99,104.01,103.23,103.62,4075.0,98.0194,98.0382,97.303,97.6706,4075.0
2023-05-11 10:30:00,103.72,103.84,103.49,103.62,3539.0,97.7649,97.878,97.5481,97.6706,3539.0
2023-05-11 11:00:00,103.76,103.82,103.4,103.48,3766.0,97.8026,97.8591,97.4632,97.5386,3766.0
2023-05-11 11:30:00,103.58,103.89,103.56,103.78,3232.0,97.6329,97.9251,97.614,97.8214,3232.0
2023-05-11 12:00:00,103.79,103.85,103.57,103.82,4091.0,97.8308,97.8874,97.6235,97.8591,4091.0
2023-05-11 12:30:00,103.8,103.91,103.66,103.89,3285.0,97.8403,97.9439,97.7083,97.9251,3285.0
2023-05-11 13:00:00,103.82,103.91,103.65,103.65,3571.0,97.8591,97.9439,97.6989,97.6989,3571.0
2023-05-11 13:30:00,103.67,103.8,103.42,103.8,4573.0,97.7177,97.8403,97.4821,97.8403,4573.0
2023-05-11 14:00:00,103.84,103.84,103.52,103.84,6310.0,97.878,97.878,97.5763,97.878,6310.0
2023-05-11 14:30:00,103.9,104.04,103.8,103.98,7719.0,97.9345,98.0665,97.8403,98.0099,7719.0
2023-05-11 15:00:00,103.96,103.96,103.65,103.76,7096.0,97.9911,97.9911,97.6989,97.8026,7096.0
2023-05-11 15:30:00,103.78,104.07,103.75,103.98,31007.0,97.8214,98.0948,97.7931,98.0099,31007.0
2023-05-12 09:30:00,104.54,104.69,104.03,104.53,7670.0,98.5378,98.6792,98.0571,98.5284,7670.0
2023-05-12 10:00:00,104.22,104.22,103.65,103.66,5035.0,98.2361,98.2361,97.6989,97.7083,5035.0
2023-05-12 10:30:00,103.65,103.72,102.98,103.16,9575.0,97.6989,97.7649,97.0673,97.237,9575.0
2023-05-12 11:00:00,103.16,103.25,102.9,103.0,7432.0,97.237,97.3218,96.9919,97.0862,7432.0
2023-05-12 11:30:00,102.98,103.1,102.95,103.0,6476.0,97.0673,97.1805,97.0391,97.0862,6476.0
2023-05-12 12:00:00,102.99,103.02,102.56,102.59,6428.0,97.0768,97.105,96.6715,96.6997,6428.0
2023-05-12 12:30:00,102.57,102.77,102.44,102.55,11359.0,96.6809,96.8694,96.5583,96.662,11359.0
2023-05-12 13:00:00,102.51,102.99,102.4,102.95,11972.0,96.6243,97.0768,96.5206,97.0391,11972.0
2023-05-12 13:30:00,103.01,103.05,102.49,102.53,11904.0,97.0956,97.1333,96.6055,96.6432,11904.0
2023-05-12 14:00:00,102.58,102.8,102.5,102.73,5658.0,96.6903,96.8977,96.6149,96.8317,5658.0
2023-05-12 14:30:00,102.75,102.94,102.57,102.87,9297.0,96.8506,97.0296,96.6809,96.9637,9297.0
2023-05-12 15:00:00,102.83,103.19,102.81,103.1,6858.0,96.926,97.2653,96.9071,97.1805,6858.0
2023-05-12 15:30:00,103.15,103.59,103.11,103.56,30960.0,97.2276,97.6423,97.1899,97.614,30960.0
2023-05-15 09:30:00,104.05,104.05,103.31,103.77,10294.0,98.0759,98.0759,97.3784,97.812,10294.0
2023-05-15 10:00:00,103.75,103.83,103.44,103.59,7595.0,97.7931,97.8685,97.5009,97.6423,7595.0
2023-05-15 10:30:00,103.55,103.79,103.39,103.61,10871.0,97.6046,97.8308,97.4538,97.6612,10871.0
2023-05-15 11:00:00,103.59,103.91,103.55,103.9,11357.0,97.6423,97.9439,97.6046,97.9345,11357.0
2023-05-15 11:30:00,103.83,103.92,103.53,103.61,4302.0,97.8685,97.9534,97.5858,97.6612,4302.0
2023-05-15 12:00:00,103.54,103.78,103.42,103.44,12251.0,97.5952,97.8214,97.4821,97.5009,12251.0
2023-05-15 12:30:00,103.46,103.87,103.42,103.87,5998.0,97.5198,97.9062,97.4821,97.9062,5998.0
2023-05-15 13:00:00,103.98,104.17,103.78,103.81,14274.0,98.0099,98.189,97.8214,97.8497,14274.0
2023-05-15 13:30:00,103.75,103.85,103.58,103.77,7268.0,97.7931,97.8874,97.6329,97.812,7268.0
2023-05-15 14:00:00,103.74,103.9,103.66,103.68,9068.0,97.7837,97.9345,97.7083,97.7272,9068.0
2023-05-15 14:30:00,103.68,103.83,103.64,103.66,7123.0,97.7272,97.8685,97.6895,97.7083,7123.0
2023-05-15 15:00:00,103.66,103.98,103.66,103.98,18981.0,97.7083,98.0099,97.7083,98.0099,18981.0
2023-05-15 15:30:00,103.94,104.04,103.8,104.04,24474.0,97.9722,98.0665,97.8403,98.0665,24474.0
2023-05-16 09:30:00,103.62,104.01,102.53,102.53,5480.0,97.6706,98.0382,96.6432,96.6432,5480.0
2023-05-16 10:00:00,102.52,102.6,102.15,102.48,10696.0,96.6338,96.7092,96.285,96.5961,10696.0
2023-05-16 10:30:00,102.67,102.68,102.38,102.64,7194.0,96.7751,96.7846,96.5018,96.7469,7194.0
2023-05-16 11:00:00,102.59,102.59,102.14,102.34,14587.0,96.6997,96.6997,96.2756,96.4641,14587.0
2023-05-16 11:30:00,102.36,102.91,102.29,102.65,7594.0,96.4829,97.0014,96.417,96.7563,7594.0
2023-05-16 12:00:00,102.68,102.77,102.57,102.6,3864.0,96.7846,96.8694,96.6809,96.7092,3864.0
2023-05-16 12:30:00,102.55,102.91,102.52,102.81,4425.0,96.662,97.0014,96.6338,96.9071,4425.0
2023-05-16 13:00:00,102.81,102.85,102.53,102.55,1532.0,96.9071,96.9448,96.6432,96.662,1532.0
2023-05-16 13:30:00,102.58,102.58,102.14,102.48,9899.0,96.6903,96.6903,96.2756,96.5961,9899.0
2023-05-16 14:00:00,102.45,102.45,102.12,102.18,3373.0,96.5678,96.5678,96.2567,96.3133,3373.0
2023-05-16 14:30:00,102.14,102.55,102.14,102.47,5461.0,96.2756,96.662,96.2756,96.5866,5461.0
2023-05-16 15:00:00,102.46,102.58,102.43,102.44,4784.0,96.5772,96.6903,96.5489,96.5583,4784.0
2023-05-16 15:30:00,102.47,102.48,101.76,101.82,28831.0,96.5866,96.5961,95.9174,95.9739,28831.0
2023-05-17 09:30:00,102.46,102.64,101.88,102.17,10388.0,96.5772,96.7469,96.0305,96.3039,10388.0
2023-05-17 10:00:00,102.21,102.32,102.08,102.25,6506.0,96.3416,96.4452,96.219,96.3793,6506.0
2023-05-17 10:30:00,102.26,102.34,102.16,102.29,5800.0,96.3887,96.4641,96.2944,96.417,5800.0
2023-05-17 11:00:00,102.4,102.76,102.32,102.57,13399.0,96.5206,96.86,96.4452,96.6809,13399.0
2023-05-17 11:30:00,102.71,102.87,102.63,102.64,5741.0,96.8128,96.9637,96.7374,96.7469,5741.0
2023-05-17 12:00:00,102.63,102.68,102.48,102.55,2816.0,96.7374,96.7846,96.5961,96.662,2816.0
2023-05-17 12:30:00,102.56,102.99,102.52,102.88,4101.0,96.6715,97.0768,96.6338,96.9731,4101.0
2023-05-17 13:00:00,103.09,103.23,103.02,103.15,5688.0,97.171,97.303,97.105,97.2276,5688.0
2023-05-17 13:30:00,103.15,103.23,102.99,103.17,13365.0,97.2276,97.303,97.0768,97.2464,13365.0
2023-05-17 14:00:00,103.08,103.09,102.69,102.75,8601.0,97.1616,97.171,96.794,96.8506,8601.0
2023-05-17 14:30:00,102.75,102.78,102.41,102.45,10322.0,96.8506,96.8788,96.5301,96.5678,10322.0
2023-05-17 15:00:00,102.41,102.76,102.31,102.31,12470.0,96.5301,96.86,96.4358,96.4358,12470.0
2023-05-17 15:30:00,102.33,102.69,102.25,102.69,43422.0,96.4547,96.794,96.3793,96.794,43422.0
2023-05-18 09:30:00,103.4,104.46,102.76,104.12,24230.0,97.4632,98.4624,96.86,98.1419,24230.0
2023-05-18 10:00:00,104.18,105.02,104.18,104.93,16958.0,98.1984,98.9902,98.1984,98.9054,16958.0
2023-05-18 10:30:00,104.94,105.44,104.79,104.83,26102.0,98.9148,99.3861,98.7734,98.8111,26102.0
2023-05-18 11:00:00,104.78,104.95,104.54,104.68,15978.0,98.764,98.9242,98.5378,98.6697,15978.0
2023-05-18 11:30:00,104.74,105.42,104.74,105.15,11395.0,98.7263,99.3673,98.7263,99.1128,11395.0
2023-05-18 12:00:00,105.07,105.07,104.35,104.51,7758.0,99.0373,99.0373,98.3587,98.5095,7758.0
2023-05-18 12:30:00,104.52,104.81,104.4,104.8,7547.0,98.5189,98.7923,98.4058,98.7828,7547.0
2023-05-18 13:00:00,104.84,105.12,104.74,104.88,13960.0,98.8206,99.0845,98.7263,98.8583,13960.0
2023-05-18 13:30:00,104.79,105.06,104.42,104.7,20617.0,98.7734,99.0279,98.4247,98.6886,20617.0
2023-05-18 14:00:00,104.68,105.26,104.68,105.16,12037.0,98.6697,99.2164,98.6697,99.1222,12037.0
2023-05-18 14:30:00,105.2,105.44,105.17,105.34,12305.0,99.1599,99.3861,99.1316,99.2918,12305.0
2023-05-18 15:00:00,105.34,105.45,105.12,105.14,19125.0,99.2918,99.3955,99.0845,99.1033,19125.0
2023-05-18 15:30:00,105.17,105.81,105.09,105.75,66039.0,99.1316,99.7349,99.0562,99.6783,66039.0
2023-05-19 09:30:00,106.61,106.82,106.0,106.54,28956.0,100.4889,100.6869,99.9139,100.4229,28956.0
2023-05-19 10:00:00,106.58,106.71,106.24,106.66,13757.0,100.4606,100.5832,100.1402,100.5361,13757.0
2023-05-19 10:30:00,106.58,106.83,106.26,106.76,13929.0,100.4606,100.6963,100.159,100.6303,13929.0
2023-05-19 11:00:00,106.78,106.79,105.48,105.48,17436.0,100.6492,100.6586,99.4238,99.4238,17436.0
2023-05-19 11:30:00,105.39,105.43,104.75,105.32,14034.0,99.339,99.3767,98.7357,99.273,14034.0
2023-05-19 12:00:00,105.25,105.32,104.99,105.0,7114.0,99.207,99.273,98.9619,98.9714,7114.0
2023-05-19 12:30:00,104.95,105.31,104.71,105.11,6502.0,98.9242,99.2636,98.698,99.075,6502.0
2023-05-19 13:00:00,105.15,105.35,105.13,105.16,5842.0,99.1128,99.3013,99.0939,99.1222,5842.0
2023-05-19 13:30:00,105.15,105.15,104.82,104.86,38298.0,99.1128,99.1128,98.8017,98.8394,38298.0
2023-05-19 14:00:00,104.8,104.97,104.67,104.76,16689.0,98.7828,98.9431,98.6603,98.7451,16689.0
2023-05-19 14:30:00,104.74,105.04,104.66,105.04,8677.0,98.7263,99.0091,98.6509,99.0091,8677.0
2023-05-19 15:00:00,105.03,105.06,104.67,104.72,7788.0,98.9996,99.0279,98.6603,98.7074,7788.0
2023-05-19 15:30:00,104.73,105.09,104.68,104.97,45373.0,98.7169,99.0562,98.6697,98.9431,45373.0
2023-05-22 09:30:00,105.07,105.21,103.94,104.05,9112.0,99.0373,99.1693,97.9722,98.0759,9112.0
2023-05-22 10:00:00,103.76,104.14,103.43,104.12,9151.0,97.8026,98.1607,97.4915,98.1419,9151.0
2023-05-22 10:30:00,104.08,104.14,103.52,103.76,9321.0,98.1042,98.1607,97.5763,97.8026,9321.0
2023-05-22 11:00:00,103.87,104.63,103.85,104.63,8290.0,97.9062,98.6226,97.8874,98.6226,8290.0
2023-05-22 11:30:00,104.56,104.56,104.16,104.32,4759.0,98.5566,98.5566,98.1796,98.3304,4759.0
2023-05-22 12:00:00,104.35,104.53,104.19,104.29,6529.0,98.3587,98.5284,98.2079,98.3021,6529.0
2023-05-22 12:30:00,104.33,104.34,103.7,103.89,6829.0,98.3398,98.3493,97.746,97.9251,6829.0
2023-05-22 13:00:00,103.97,104.1,103.78,103.95,4838.0,98.0005,98.123,97.8214,97.9817,4838.0
2023-05-22 13:30:00,103.98,104.35,103.98,104.25,5148.0,98.0099,98.3587,98.0099,98.2644,5148.0
2023-05-22 14:00:00,104.26,104.31,104.12,104.29,6101.0,98.2739,98.321,98.1419,98.3021,6101.0
2023-05-22 14:30:00,104.39,104.61,104.25,104.31,6070.0,98.3964,98.6038,98.2644,98.321,6070.0
2023-05-22 15:00:00,104.39,104.47,104.19,104.32,7105.0,98.3964,98.4718,98.2079,98.3304,7105.0
2023-05-22 15:30:00,104.3,104.56,104.25,104.44,31236.0,98.3116,98.5566,98.2644,98.4435,31236.0
2023-05-23 09:30:00,104.35,104.62,104.04,104.12,10279.0,98.3587,98.6132,98.0665,98.1419,10279.0
2023-05-23 10:00:00,104.27,104.29,103.85,103.96,6091.0,98.2833,98.3021,97.8874,97.9911,6091.0
2023-05-23 10:30:00,104.0,104.02,103.36,103.36,8209.0,98.0288,98.0476,97.4255,97.4255,8209.0
2023-05-23 11:00:00,103.38,103.66,103.36,103.55,7831.0,97.4444,97.7083,97.4255,97.6046,7831.0
2023-05-23 11:30:00,103.54,103.55,103.29,103.39,6045.0,97.5952,97.6046,97.3595,97.4538,6045.0
2023-05-23 12:00:00,103.48,103.55,102.99,103.03,8598.0,97.5386,97.6046,97.0768,97.1145,8598.0
2023-05-23 12:30:00,103.05,103.13,102.82,102.94,4684.0,97.1333,97.2087,96.9165,97.0296,4684.0
2023-05-23 13:00:00,102.95,103.21,102.71,102.71,6635.0,97.0391,97.2841,96.8128,96.8128,6635.0
2023-05-23 13:30:00,102.66,103.08,102.63,102.91,4405.0,96.7657,97.1616,96.7374,97.0014,4405.0
2023-05-23 14:00:00,102.97,103.07,102.34,102.46,11260.0,97.0579,97.1522,96.4641,96.5772,11260.0
2023-05-23 14:30:00,102.39,102.83,102.38,102.77,6486.0,96.5112,96.926,96.5018,96.8694,6486.0
2023-05-23 15:00:00,102.79,102.89,102.57,102.78,11461.0,96.8883,96.9825,96.6809,96.8788,11461.0
2023-05-23 15:30:00,102.79,102.89,102.54,102.71,44522.0,96.8883,96.9825,96.6526,96.8128,44522.0
2023-05-24 09:30:00,102.26,102.36,101.12,101.19,8709.0,96.3887,96.4829,95.3141,95.3801,8709.0
2023-05-24 10:00:00,101.16,101.6,101.16,101.56,6070.0,95.3518,95.7666,95.3518,95.7289,6070.0
2023-05-24 10:30:00,101.6,101.74,101.27,101.32,15346.0,95.7666,95.8985,95.4555,95.5027,15346.0
2023-05-24 11:00:00,101.24,101.6,101.06,101.27,5866.0,95.4272,95.7666,95.2576,95.4555,5866.0
2023-05-24 11:30:00,101.22,101.24,100.8,100.8,3565.0,95.4084,95.4272,95.0125,95.0125,3565.0
2023-05-24 12:00:00,100.76,100.78,100.47,100.49,6665.0,94.9748,94.9937,94.7015,94.7203,6665.0
2023-05-24 12:30:00,100.52,100.98,100.25,100.9,25799.0,94.7486,95.1822,94.4941,95.1068,25799.0
2023-05-24 13:00:00,100.88,100.93,100.46,100.7,11476.0,95.0879,95.135,94.692,94.9183,11476.0
2023-05-24 13:30:00,100.66,100.85,100.53,100.53,5321.0,94.8805,95.0596,94.758,94.758,5321.0
2023-05-24 14:00:00,100.64,100.68,100.14,100.14,7073.0,94.8617,94.8994,94.3904,94.3904,7073.0
2023-05-24 14:30:00,100.14,100.44,100.14,100.25,7677.0,94.3904,94.6732,94.3904,94.4941,7677.0
2023-05-24 15:00:00,100.28,100.91,100.17,100.84,14705.0,94.5224,95.1162,94.4187,95.0502,14705.0
2023-05-24 15:30:00,100.82,101.02,100.28,100.45,48946.0,95.0314,95.2199,94.5224,94.6826,48946.0
2023-05-25 09:30:00,99.8,100.09,99.51,99.79,8380.0,94.0699,94.3433,93.7966,94.0605,8380.0
2023-05-25 10:00:00,99.93,99.95,98.69,99.0,9584.0,94.1925,94.2113,93.0237,93.3159,9584.0
2023-05-25 10:30:00,98.93,98.96,98.37,98.76,7011.0,93.2499,93.2782,92.722,93.0896,7011.0
2023-05-25 11:00:00,98.81,98.94,98.42,98.42,7419.0,93.1368,93.2593,92.7692,92.7692,7419.0
2023-05-25 11:30:00,98.42,98.48,98.11,98.44,10850.0,92.7692,92.8257,92.477,92.788,10850.0
2023-05-25 12:00:00,98.45,98.93,98.43,98.7,11706.0,92.7974,93.2499,92.7786,93.0331,11706.0
2023-05-25 12:30:00,98.76,98.8,98.54,98.54,5118.0,93.0896,93.1273,92.8823,92.8823,5118.0
2023-05-25 13:00:00,98.43,98.98,98.4,98.98,3746.0,92.7786,93.297,92.7503,93.297,3746.0
2023-05-25 13:30:00,98.93,98.98,98.64,98.75,6901.0,93.2499,93.297,92.9765,93.0802,6901.0
2023-05-25 14:00:00,98.82,99.16,98.72,98.72,4481.0,93.1462,93.4667,93.0519,93.0519,4481.0
2023-05-25 14:30:00,98.65,98.65,98.24,98.47,8523.0,92.986,92.986,92.5995,92.8163,8523.0
2023-05-25 15:00:00,98.59,98.73,98.43,98.69,6714.0,92.9294,93.0614,92.7786,93.0237,6714.0
2023-05-25 15:30:00,98.63,98.83,98.35,98.49,41339.0,92.9671,93.1556,92.7032,92.8351,41339.0
2023-05-26 09:30:00,98.26,98.72,97.58,98.12,11417.0,92.6183,93.0519,91.9774,92.4864,11417.0
2023-05-26 10:00:00,98.24,99.07,98.1,99.07,6024.0,92.5995,93.3818,92.4675,93.3818,6024.0
2023-05-26 10:30:00,99.07,99.15,98.71,98.79,5402.0,93.3818,93.4572,93.0425,93.1179,5402.0
2023-05-26 11:00:00,98.78,98.91,98.42,98.43,7356.0,93.1085,93.231,92.7692,92.7786,7356.0
2023-05-26 11:30:00,98.35,98.41,98.11,98.15,7088.0,92.7032,92.7597,92.477,92.5147,7088.0
2023-05-26 12:00:00,98.18,98.79,98.18,98.72,7104.0,92.5429,93.1179,92.5429,93.0519,7104.0
2023-05-26 12:30:00,98.72,98.82,98.52,98.52,4034.0,93.0519,93.1462,92.8634,92.8634,4034.0
2023-05-26 13:00:00,98.5,98.53,98.19,98.2,4976.0,92.8446,92.8728,92.5524,92.5618,4976.0
2023-05-26 13:30:00,98.27,98.46,98.27,98.42,5982.0,92.6278,92.8069,92.6278,92.7692,5982.0
2023-05-26 14:00:00,98.43,98.56,98.32,98.56,6953.0,92.7786,92.9011,92.6749,92.9011,6953.0
2023-05-26 14:30:00,98.56,98.79,98.51,98.51,5684.0,92.9011,93.1179,92.854,92.854,5684.0
2023-05-26 15:00:00,98.51,98.67,98.39,98.39,7625.0,92.854,93.0048,92.7409,92.7409,7625.0
2023-05-26 15:30:00,98.37,98.51,98.29,98.3,22991.0,92.722,92.854,92.6466,92.656,22991.0
2023-05-30 09:30:00,97.96,98.67,97.13,98.01,16459.0,92.3356,93.0048,91.5532,92.3827,16459.0
2023-05-30 10:00:00,98.14,98.94,97.97,98.41,11174.0,92.5052,93.2593,92.345,92.7597,11174.0
2023-05-30 10:30:00,98.38,98.48,97.97,98.09,7605.0,92.7315,92.8257,92.345,92.4581,7605.0
2023-05-30 11:00:00,98.2,98.39,97.79,97.84,6940.0,92.5618,92.7409,92.1753,92.2225,6940.0
2023-05-30 11:30:00,97.92,98.19,97.88,98.14,6098.0,92.2979,92.5524,92.2602,92.5052,6098.0
2023-05-30 12:00:00,98.21,98.27,98.03,98.07,6893.0,92.5712,92.6278,92.4016,92.4393,6893.0
2023-05-30 12:30:00,98.06,98.18,97.9,98.08,10087.0,92.4298,92.5429,92.279,92.4487,10087.0
2023-05-30 13:00:00,98.11,98.23,98.04,98.04,6452.0,92.477,92.5901,92.411,92.411,6452.0
2023-05-30 13:30:00,98.03,98.35,97.98,98.18,7229.0,92.4016,92.7032,92.3544,92.5429,7229.0
2023-05-30 14:00:00,98.18,98.21,97.92,98.21,10263.0,92.5429,92.5712,92.2979,92.5712,10263.0
2023-05-30 14:30:00,98.2,98.49,98.08,98.08,8777.0,92.5618,92.8351,92.4487,92.4487,8777.0
2023-05-30 15:00:00,98.11,98.6,98.06,98.57,16586.0,92.477,92.9388,92.4298,92.9105,16586.0
2023-05-30 15:30:00,98.7,99.02,98.65,98.87,55920.0,93.0331,93.3347,92.986,93.1933,55920.0
2023-05-31 09:30:00,98.74,99.07,97.6,97.96,13900.0,93.0708,93.3818,91.9962,92.3356,13900.0
2023-05-31 10:00:00,98.08,98.08,97.48,97.55,9016.0,92.4487,92.4487,91.8831,91.9491,9016.0
2023-05-31 10:30:00,97.52,97.57,96.99,97.0,17865.0,91.9208,91.968,91.4213,91.4307,17865.0
2023-05-31 11:00:00,97.04,97.37,97.04,97.09,7019.0,91.4684,91.7794,91.4684,91.5155,7019.0
2023-05-31 11:30:00,97.2,97.51,97.2,97.47,5499.0,91.6192,91.9114,91.6192,91.8737,5499.0
2023-05-31 12:00:00,97.44,97.67,97.32,97.64,4765.0,91.8454,92.0622,91.7323,92.0339,4765.0
2023-05-31 12:30:00,97.67,97.68,97.4,97.42,5448.0,92.0622,92.0716,91.8077,91.8266,5448.0
2023-05-31 13:00:00,97.38,97.56,97.24,97.42,7310.0,91.7889,91.9585,91.6569,91.8266,7310.0
2023-05-31 13:30:00,97.42,97.48,97.08,97.37,9817.0,91.8266,91.8831,91.5061,91.7794,9817.0
2023-05-31 14:00:00,97.35,97.38,97.14,97.38,10869.0,91.7606,91.7889,91.5627,91.7889,10869.0
2023-05-31 14:30:00,97.45,97.45,97.1,97.27,12235.0,91.8549,91.8549,91.5249,91.6852,12235.0
2023-05-31 15:00:00,97.27,97.4,97.14,97.29,16092.0,91.6852,91.8077,91.5627,91.704,16092.0
2023-05-31 15:30:00,97.25,97.66,96.35,96.54,143154.0,91.6663,92.0528,90.818,90.9971,143154.0
2023-06-01 09:30:00,96.51,97.21,95.49,95.9,37608.0,90.9688,91.6286,90.0074,90.3938,37608.0
2023-06-01 10:00:00,95.99,96.7,95.98,96.25,11573.0,90.4787,91.1479,90.4693,90.7238,11573.0
2023-06-01 10:30:00,96.18,96.78,96.08,96.7,10274.0,90.6578,91.2233,90.5635,91.1479,10274.0
2023-06-01 11:00:00,96.7,96.94,96.44,96.94,11360.0,91.1479,91.3741,90.9028,91.3741,11360.0
2023-06-01 11:30:00,96.86,97.17,96.83,97.09,9522.0,91.2987,91.5909,91.2705,91.5155,9522.0
2023-06-01 12:00:00,97.12,97.3,97.08,97.17,10867.0,91.5438,91.7135,91.5061,91.5909,10867.0
2023-06-01 12:30:00,97.31,97.31,97.0,97.19,13527.0,91.7229,91.7229,91.4307,91.6098,13527.0
2023-06-01 13:00:00,97.18,97.24,97.0,97.13,7980.0,91.6004,91.6569,91.4307,91.5532,7980.0
2023-06-01 13:30:00,97.11,97.11,96.8,96.88,8524.0,91.5344,91.5344,91.2422,91.3176,8524.0
2023-06-01 14:00:00,96.85,96.88,96.65,96.77,8893.0,91.2893,91.3176,91.1008,91.2139,8893.0
2023-06-01 14:30:00,96.67,96.71,96.49,96.66,8985.0,91.1196,91.1573,90.95,91.1102,8985.0
2023-06-01 15:00:00,96.69,96.83,96.63,96.65,14128.0,91.1385,91.2705,91.0819,91.1008,14128.0
2023-06-01 15:30:00,96.65,97.17,96.56,97.15,61766.0,91.1008,91.5909,91.016,91.5721,61766.0
2023-06-02 09:30:00,97.9,98.45,97.4,98.22,17515.0,92.279,92.7974,91.8077,92.5806,17515.0
2023-06-02 10:00:00,98.17,98.85,98.16,98.67,11010.0,92.5335,93.1745,92.5241,93.0048,11010.0
2023-06-02 10:30:00,98.71,99.06,98.67,98.99,10545.0,93.0425,93.3724,93.0048,93.3064,10545.0
2023-06-02 11:00:00,99.07,99.61,99.07,99.55,9466.0,93.3818,93.8908,93.3818,93.8343,9466.0
2023-06-02 11:30:00,99.57,99.58,99.12,99.33,12677.0,93.8531,93.8626,93.429,93.6269,12677.0
2023-06-02 12:00:00,99.41,99.59,99.16,99.42,28413.0,93.7023,93.872,93.4667,93.7117,28413.0
2023-06-02 12:30:00,99.39,99.53,99.37,99.49,8522.0,93.6835,93.8154,93.6646,93.7777,8522.0
2023-06-02 13:00:00,99.54,99.9,99.54,99.76,11780.0,93.8249,94.1642,93.8249,94.0322,11780.0
2023-06-02 13:30:00,99.77,100.88,99.73,100.64,27307.0,94.0416,95.0879,94.0039,94.8617,27307.0
2023-06-02 14:00:00,100.6,100.62,100.37,100.54,14947.0,94.824,94.8428,94.6072,94.7674,14947.0
2023-06-02 14:30:00,100.58,100.77,100.48,100.77,14410.0,94.8051,94.9842,94.7109,94.9842,14410.0
2023-06-02 15:00:00,100.71,100.81,100.47,100.48,16200.0,94.9277,95.0219,94.7015,94.7109,16200.0
2023-06-02 15:30:00,100.52,100.74,100.42,100.56,84779.0,94.7486,94.956,94.6543,94.7863,84779.0
2023-06-05 09:30:00,100.49,101.1,99.86,99.9,16569.0,94.7203,95.2953,94.1265,94.1642,16569.0
2023-06-05 10:00:00,99.9,100.43,99.54,99.86,12100.0,94.1642,94.6638,93.8249,94.1265,12100.0
2023-06-05 10:30:00,99.88,100.91,99.88,100.49,9773.0,94.1453,95.1162,94.1453,94.7203,9773.0
2023-06-05 11:00:00,100.6,100.83,100.48,100.79,7466.0,94.824,95.0408,94.7109,95.0031,7466.0
2023-06-05 11:30:00,100.7,101.09,100.58,100.85,17105.0,94.9183,95.2859,94.8051,95.0596,17105.0
2023-06-05 12:00:00,100.91,100.93,100.63,100.84,4765.0,95.1162,95.135,94.8523,95.0502,4765.0
2023-06-05 12:30:00,100.78,100.84,100.58,100.64,5826.0,94.9937,95.0502,94.8051,94.8617,5826.0
2023-06-05 13:00:00,100.67,100.67,100.41,100.5,6825.0,94.89,94.89,94.6449,94.7297,6825.0
2023-06-05 13:30:00,100.46,100.77,100.32,100.76,6634.0,94.692,94.9842,94.5601,94.9748,6634.0
2023-06-05 14:00:00,100.73,100.74,100.44,100.58,10797.0,94.9465,94.956,94.6732,94.8051,10797.0
2023-06-05 14:30:00,100.6,100.61,100.29,100.44,13595.0,94.824,94.8334,94.5318,94.6732,13595.0
2023-06-05 15:00:00,100.48,100.67,100.16,100.49,17587.0,94.7109,94.89,94.4093,94.7203,17587.0
2023-06-05 15:30:00,100.42,100.74,100.42,100.57,48629.0,94.6543,94.956,94.6543,94.7957,48629.0
2023-06-06 09:30:00,100.57,100.8,100.25,100.41,9982.0,94.7957,95.0125,94.4941,94.6449,9982.0
2023-06-06 10:00:00,100.45,101.29,100.45,101.15,4901.0,94.6826,95.4744,94.6826,95.3424,4901.0
2023-06-06 10:30:00,101.15,101.22,100.79,100.99,12167.0,95.3424,95.4084,95.0031,95.1916,12167.0
2023-06-06 11:00:00,101.07,101.14,100.77,100.92,7601.0,95.267,95.333,94.9842,95.1256,7601.0
2023-06-06 11:30:00,100.98,101.17,100.87,101.12,7844.0,95.1822,95.3613,95.0785,95.3141,7844.0
2023-06-06 12:00:00,101.06,101.12,100.86,101.01,14372.0,95.2576,95.3141,95.0691,95.2105,14372.0
2023-06-06 12:30:00,101.05,101.25,100.98,101.09,6273.0,95.2482,95.4367,95.1822,95.2859,6273.0
2023-06-06 13:00:00,101.03,101.28,100.86,100.96,7433.0,95.2293,95.465,95.0691,95.1633,7433.0
2023-06-06 13:30:00,100.93,100.93,100.67,100.81,5317.0,95.135,95.135,94.89,95.0219,5317.0
2023-06-06 14:00:00,100.82,101.03,100.68,101.03,6504.0,95.0314,95.2293,94.8994,95.2293,6504.0
2023-06-06 14:30:00,101.01,101.23,101.0,101.13,8938.0,95.2105,95.4178,95.201,95.3236,8938.0
2023-06-06 15:00:00,101.2,101.23,100.9,100.97,9607.0,95.3895,95.4178,95.1068,95.1728,9607.0
2023-06-06 15:30:00,100.98,101.27,100.87,101.17,54842.0,95.1822,95.4555,95.0785,95.3613,54842.0
2023-06-07 09:30:00,101.4,101.4,100.56,101.12,8554.0,95.5781,95.5781,94.7863,95.3141,8554.0
2023-06-07 10:00:00,101.3,101.73,101.16,101.72,10794.0,95.4838,95.8891,95.3518,95.8797,10794.0
2023-06-07 10:30:00,101.8,102.48,101.8,102.37,12040.0,95.9551,96.5961,95.9551,96.4924,12040.0
2023-06-07 11:00:00,102.38,102.73,102.38,102.66,8376.0,96.5018,96.8317,96.5018,96.7657,8376.0
2023-06-07 11:30:00,102.77,102.89,102.2,102.25,9485.0,96.8694,96.9825,96.3321,96.3793,9485.0
2023-06-07 12:00:00,102.24,102.8,102.24,102.78,8948.0,96.3698,96.8977,96.3698,96.8788,8948.0
2023-06-07 12:30:00,102.73,103.0,102.61,102.97,9334.0,96.8317,97.0862,96.7186,97.0579,9334.0
2023-06-07 13:00:00,102.96,102.99,102.52,102.54,7193.0,97.0485,97.0768,96.6338,96.6526,7193.0
2023-06-07 13:30:00,102.54,102.59,102.29,102.53,7258.0,96.6526,96.6997,96.417,96.6432,7258.0
2023-06-07 14:00:00,102.54,102.76,102.47,102.59,15313.0,96.6526,96.86,96.5866,96.6997,15313.0
2023-06-07 14:30:00,102.52,102.93,102.52,102.92,8630.0,96.6338,97.0202,96.6338,97.0108,8630.0
2023-06-07 15:00:00,102.94,102.98,102.85,102.95,9252.0,97.0296,97.0673,96.9448,97.0391,9252.0
2023-06-07 15:30:00,102.95,103.06,102.74,102.84,28673.0,97.0391,97.1428,96.8411,96.9354,28673.0
2023-06-08 09:30:00,102.39,102.65,101.29,101.42,9000.0,96.5112,96.7563,95.4744,95.5969,9000.0
2023-06-08 10:00:00,101.57,101.93,101.4,101.81,5439.0,95.7383,96.0776,95.5781,95.9645,5439.0
2023-06-08 10:30:00,101.81,101.87,101.24,101.44,4414.0,95.9645,96.0211,95.4272,95.6158,4414.0
2023-06-08 11:00:00,101.45,101.57,101.16,101.57,10525.0,95.6252,95.7383,95.3518,95.7383,10525.0
2023-06-08 11:30:00,101.57,101.82,101.48,101.49,7005.0,95.7383,95.9739,95.6535,95.6629,7005.0
2023-06-08 12:00:00,101.49,101.64,101.37,101.64,4357.0,95.6629,95.8043,95.5498,95.8043,4357.0
2023-06-08 12:30:00,101.62,101.63,101.46,101.61,4803.0,95.7854,95.7949,95.6346,95.776,4803.0
2023-06-08 13:00:00,101.58,101.91,101.49,101.91,3030.0,95.7477,96.0588,95.6629,96.0588,3030.0
2023-06-08 13:30:00,101.9,102.13,101.87,102.13,12442.0,96.0494,96.2661,96.0211,96.2661,12442.0
2023-06-08 14:00:00,102.19,102.41,102.19,102.35,13212.0,96.3227,96.5301,96.3227,96.4735,13212.0
2023-06-08 14:30:00,102.34,102.52,102.3,102.4,15157.0,96.4641,96.6338,96.4264,96.5206,15157.0
2023-06-08 15:00:00,102.42,102.43,102.01,102.08,7108.0,96.5395,96.5489,96.153,96.219,7108.0
2023-06-08 15:30:00,102.05,102.07,101.66,101.66,27588.0,96.1907,96.2096,95.8231,95.8231,27588.0
2023-06-09 09:30:00,101.42,101.69,101.06,101.27,8713.0,95.5969,95.8514,95.2576,95.4555,8713.0
2023-06-09 10:00:00,101.25,102.05,101.24,102.05,7098.0,95.4367,96.1907,95.4272,96.1907,7098.0
2023-06-09 10:30:00,102.08,102.7,102.0,102.5,7967.0,96.219,96.8034,96.1436,96.6149,7967.0
2023-06-09 11:00:00,102.56,102.56,101.93,102.11,5206.0,96.6715,96.6715,96.0776,96.2473,5206.0
2023-06-09 11:30:00,102.03,102.15,101.93,102.01,4696.0,96.1719,96.285,96.0776,96.153,4696.0
2023-06-09 12:00:00,102.02,102.02,101.76,101.8,5743.0,96.1625,96.1625,95.9174,95.9551,5743.0
2023-06-09 12:30:00,101.88,102.01,101.77,102.01,4063.0,96.0305,96.153,95.9268,96.153,4063.0
2023-06-09 13:00:00,102.09,102.24,101.92,101.95,16120.0,96.2284,96.3698,96.0682,96.0965,16120.0
2023-06-09 13:30:00,102.05,102.05,101.75,102.01,17693.0,96.1907,96.1907,95.908,96.153,17693.0
2023-06-09 14:00:00,101.97,102.12,101.85,102.03,7002.0,96.1153,96.2567,96.0022,96.1719,7002.0
2023-06-09 14:30:00,102.02,102.03,101.86,102.0,8418.0,96.1625,96.1719,96.0117,96.1436,8418.0
2023-06-09 15:00:00,102.02,102.25,101.97,102.04,9504.0,96.1625,96.3793,96.1153,96.1813,9504.0
2023-06-09 15:30:00,102.03,102.2,101.86,101.95,45883.0,96.1719,96.3321,96.0117,96.0965,45883.0
2023-06-12 09:30:00,101.9,102.66,101.34,102.61,16311.0,96.0494,96.7657,95.5215,96.7186,16311.0
2023-06-12 10:00:00,102.67,102.7,102.12,102.16,10250.0,96.7751,96.8034,96.2567,96.2944,10250.0
2023-06-12 10:30:00,102.07,102.09,101.77,101.89,5539.0,96.2096,96.2284,95.9268,96.0399,5539.0
2023-06-12 11:00:00,101.97,102.26,101.93,101.93,9255.0,96.1153,96.3887,96.0776,96.0776,9255.0
2023-06-12 11:30:00,101.94,101.94,101.56,101.69,14007.0,96.0871,96.0871,95.7289,95.8514,14007.0
2023-06-12 12:00:00,101.82,102.28,101.82,102.2,6451.0,95.9739,96.4075,95.9739,96.3321,6451.0
2023-06-12 12:30:00,102.21,102.78,102.21,102.73,7395.0,96.3416,96.8788,96.3416,96.8317,7395.0
2023-06-12 13:00:00,102.73,102.83,102.51,102.73,36276.0,96.8317,96.926,96.6243,96.8317,36276.0
2023-06-12 13:30:00,102.67,102.95,102.47,102.93,23749.0,96.7751,97.0391,96.5866,97.0202,23749.0
2023-06-12 14:00:00,102.95,103.05,102.75,102.94,7775.0,97.0391,97.1333,96.8506,97.0296,7775.0
2023-06-12 14:30:00,102.91,103.08,102.8,103.04,7451.0,97.0014,97.1616,96.8977,97.1239,7451.0
2023-06-12 15:00:00,103.07,103.45,103.05,103.21,8141.0,97.1522,97.5104,97.1333,97.2841,8141.0
2023-06-12 15:30:00,103.22,103.24,102.9,103.06,34329.0,97.2936,97.3124,96.9919,97.1428,34329.0
2023-06-13 09:30:00,103.02,103.85,102.76,103.63,22397.0,97.105,97.8874,96.86,97.68,22397.0
2023-06-13 10:00:00,103.45,103.98,103.45,103.9,17406.0,97.5104,98.0099,97.5104,97.9345,17406.0
2023-06-13 10:30:00,103.87,103.92,103.33,103.33,9302.0,97.9062,97.9534,97.3972,97.3972,9302.0
2023-06-13 11:00:00,103.36,103.54,103.06,103.31,13585.0,97.4255,97.5952,97.1428,97.3784,13585.0
2023-06-13 11:30:00,103.35,103.78,103.27,103.65,12998.0,97.4161,97.8214,97.3407,97.6989,12998.0
2023-06-13 12:00:00,103.64,103.89,103.61,103.89,3204.0,97.6895,97.9251,97.6612,97.9251,3204.0
2023-06-13 12:30:00,103.95,104.0,103.62,103.64,5371.0,97.9817,98.0288,97.6706,97.6895,5371.0
2023-06-13 13:00:00,103.55,103.9,103.51,103.9,9655.0,97.6046,97.9345,97.5669,97.9345,9655.0
2023-06-13 13:30:00,103.78,103.8,103.38,103.44,9296.0,97.8214,97.8403,97.4444,97.5009,9296.0
2023-06-13 14:00:00,103.43,103.49,103.15,103.25,8992.0,97.4915,97.5481,97.2276,97.3218,8992.0
2023-06-13 14:30:00,103.23,103.23,103.01,103.15,6712.0,97.303,97.303,97.0956,97.2276,6712.0
2023-06-13 15:00:00,103.2,103.34,103.01,103.05,6645.0,97.2747,97.4067,97.0956,97.1333,6645.0
2023-06-13 15:30:00,103.09,103.09,102.72,102.92,36147.0,97.171,97.171,96.8223,97.0108,36147.0
2023-06-14 09:30:00,102.94,103.26,102.43,102.56,20464.0,97.0296,97.3313,96.5489,96.6715,20464.0
2023-06-14 10:00:00,102.55,102.66,102.02,102.14,12153.0,96.662,96.7657,96.1625,96.2756,12153.0
2023-06-14 10:30:00,102.15,102.74,102.1,102.6,10199.0,96.285,96.8411,96.2379,96.7092,10199.0
2023-06-14 11:00:00,102.75,102.83,102.47,102.75,9410.0,96.8506,96.926,96.5866,96.8506,9410.0
2023-06-14 11:30:00,102.65,102.79,102.58,102.67,3300.0,96.7563,96.8883,96.6903,96.7751,3300.0
2023-06-14 12:00:00,102.68,102.68,102.21,102.24,5653.0,96.7846,96.7846,96.3416,96.3698,5653.0
2023-06-14 12:30:00,102.19,102.2,101.98,102.05,7837.0,96.3227,96.3321,96.1248,96.1907,7837.0
2023-06-14 13:00:00,102.03,102.03,101.61,101.73,7419.0,96.1719,96.1719,95.776,95.8891,7419.0
2023-06-14 13:30:00,101.77,101.86,101.69,101.78,7310.0,95.9268,96.0117,95.8514,95.9362,7310.0
2023-06-14 14:00:00,101.63,101.66,100.48,100.57,21345.0,95.7949,95.8231,94.7109,94.7957,21345.0
2023-06-14 14:30:00,100.53,100.7,100.36,100.53,14425.0,94.758,94.9183,94.5978,94.758,14425.0
2023-06-14 15:00:00,100.52,100.96,100.2,100.48,22358.0,94.7486,95.1633,94.447,94.7109,22358.0
2023-06-14 15:30:00,100.45,100.6,99.67,100.0,74246.0,94.6826,94.824,93.9474,94.2584,74246.0
2023-06-15 09:30:00,99.41,100.5,99.28,100.26,20885.0,94.4023,95.4374,94.2788,95.2095,20885.0
2023-06-15 10:00:00,100.31,100.44,99.33,99.33,7744.0,95.2569,95.3804,94.3263,94.3263,7744.0
2023-06-15 10:30:00,99.36,99.36,98.96,99.19,5678.0,94.3548,94.3548,93.975,94.1934,5678.0
2023-06-15 11:00:00,99.35,100.06,99.35,100.06,5136.0,94.3453,95.0195,94.3453,95.0195,5136.0
2023-06-15 11:30:00,100.03,100.08,99.8,99.98,7569.0,94.9911,95.0385,94.7726,94.9436,7569.0
2023-06-15 12:00:00,100.04,100.45,100.03,100.45,6400.0,95.0006,95.3899,94.9911,95.3899,6400.0
2023-06-15 12:30:00,100.47,100.59,100.33,100.42,12785.0,95.4089,95.5228,95.2759,95.3614,12785.0
2023-06-15 13:00:00,100.38,100.39,100.04,100.11,10662.0,95.3234,95.3329,95.0006,95.067,10662.0
2023-06-15 13:30:00,100.15,100.4,99.9,100.4,10505.0,95.105,95.3424,94.8676,95.3424,10505.0
2023-06-15 14:00:00,100.41,100.41,100.26,100.29,6319.0,95.3519,95.3519,95.2095,95.238,6319.0
2023-06-15 14:30:00,100.28,100.88,100.28,100.88,8665.0,95.2285,95.7982,95.2285,95.7982,8665.0
2023-06-15 15:00:00,100.93,100.93,100.46,100.55,13382.0,95.8457,95.8457,95.3994,95.4849,13382.0
2023-06-15 15:30:00,100.55,100.58,100.24,100.41,63563.0,95.4849,95.5133,95.1905,95.3519,63563.0
2023-06-16 09:30:00,100.99,101.13,100.39,100.7,156129.0,95.9027,96.0356,95.3329,95.6273,156129.0
2023-06-16 10:00:00,100.79,101.47,100.79,101.35,8884.0,95.7128,96.3585,95.7128,96.2446,8884.0
2023-06-16 10:30:00,101.4,101.42,100.65,100.73,8385.0,96.292,96.311,95.5798,95.6558,8385.0
2023-06-16 11:00:00,100.67,100.96,100.43,100.96,12811.0,95.5988,95.8742,95.3709,95.8742,12811.0
2023-06-16 11:30:00,100.98,101.0,100.67,101.0,11308.0,95.8932,95.9122,95.5988,95.9122,11308.0
2023-06-16 12:00:00,101.05,101.55,101.04,101.46,15204.0,95.9597,96.4345,95.9502,96.349,15204.0
2023-06-16 12:30:00,101.51,101.79,101.48,101.75,9409.0,96.3965,96.6624,96.368,96.6244,9409.0
2023-06-16 13:00:00,101.76,101.82,101.59,101.67,8807.0,96.6339,96.6909,96.4725,96.5484,8807.0
2023-06-16 13:30:00,101.65,101.66,101.26,101.43,10198.0,96.5294,96.5389,96.1591,96.3205,10198.0
2023-06-16 14:00:00,101.42,101.53,101.08,101.21,14101.0,96.311,96.4155,95.9882,96.1116,14101.0
2023-06-16 14:30:00,101.21,101.21,100.96,101.09,38122.0,96.1116,96.1116,95.8742,95.9977,38122.0
2023-06-16 15:00:00,101.1,101.2,100.84,101.02,33764.0,96.0072,96.1021,95.7603,95.9312,33764.0
2023-06-16 15:30:00,101.02,101.48,100.84,100.92,150077.0,95.9312,96.368,95.7603,95.8362,150077.0
2023-06-20 09:30:00,100.3,100.5,98.41,98.98,24103.0,95.2475,95.4374,93.4527,93.9939,24103.0
2023-06-20 10:00:00,98.91,98.91,98.1,98.44,27215.0,93.9275,93.9275,93.1583,93.4811,27215.0
2023-06-20 10:30:00,98.4,99.43,98.38,99.43,15569.0,93.4432,94.4213,93.4242,94.4213,15569.0
2023-06-20 11:00:00,99.4,99.78,99.4,99.71,13138.0,94.3928,94.7536,94.3928,94.6872,13138.0
2023-06-20 11:30:00,99.71,100.42,99.67,100.21,12478.0,94.6872,95.3614,94.6492,95.162,12478.0
2023-06-20 12:00:00,100.21,100.22,99.85,99.94,18805.0,95.162,95.1715,94.8201,94.9056,18805.0
2023-06-20 12:30:00,99.83,99.95,99.48,99.56,36186.0,94.8011,94.9151,94.4688,94.5447,36186.0
2023-06-20 13:00:00,99.53,99.75,99.4,99.58,14063.0,94.5162,94.7252,94.3928,94.5637,14063.0
2023-06-20 13:30:00,99.56,99.63,99.04,99.05,13688.0,94.5447,94.6112,94.0509,94.0604,13688.0
2023-06-20 14:00:00,99.08,99.23,98.97,99.04,8540.0,94.0889,94.2314,93.9845,94.0509,8540.0
2023-06-20 14:30:00,99.04,99.06,98.81,98.96,19055.0,94.0509,94.0699,93.8325,93.975,19055.0
2023-06-20 15:00:00,98.96,99.14,98.88,99.12,12959.0,93.975,94.1459,93.899,94.1269,12959.0
2023-06-20 15:30:00,99.09,99.09,98.81,98.94,98252.0,94.0984,94.0984,93.8325,93.956,98252.0
2023-06-21 09:30:00,98.8,98.8,97.73,98.32,11590.0,93.823,93.823,92.8069,93.3672,11590.0
2023-06-21 10:00:00,98.37,98.54,98.25,98.38,12184.0,93.4147,93.5761,93.3007,93.4242,12184.0
2023-06-21 10:30:00,98.4,98.56,98.14,98.52,7119.0,93.4432,93.5951,93.1963,93.5571,7119.0
2023-06-21 11:00:00,98.56,98.73,98.42,98.73,9426.0,93.5951,93.7565,93.4622,93.7565,9426.0
2023-06-21 11:30:00,98.71,98.72,98.51,98.59,6529.0,93.7375,93.747,93.5476,93.6236,6529.0
2023-06-21 12:00:00,98.65,98.71,98.51,98.55,7054.0,93.6806,93.7375,93.5476,93.5856,7054.0
2023-06-21 12:30:00,98.61,98.71,98.32,98.32,7122.0,93.6426,93.7375,93.3672,93.3672,7122.0
2023-06-21 13:00:00,98.28,98.28,98.09,98.22,9038.0,93.3292,93.3292,93.1488,93.2722,9038.0
2023-06-21 13:30:00,98.23,98.34,98.15,98.27,5660.0,93.2817,93.3862,93.2058,93.3197,5660.0
2023-06-21 14:00:00,98.27,98.35,98.17,98.29,5006.0,93.3197,93.3957,93.2248,93.3387,5006.0
2023-06-21 14:30:00,98.29,98.29,97.94,98.07,12989.0,93.3387,93.3387,93.0063,93.1298,12989.0
2023-06-21 15:00:00,98.0,98.09,97.93,98.02,10962.0,93.0633,93.1488,92.9968,93.0823,10962.0
2023-06-21 15:30:00,98.06,98.19,97.92,97.98,49375.0,93.1203,93.2437,92.9873,93.0443,49375.0
2023-06-22 09:30:00,98.49,98.72,97.45,98.14,14653.0,93.5286,93.747,92.541,93.1963,14653.0
2023-06-22 10:00:00,97.88,98.38,97.84,98.18,10951.0,92.9494,93.4242,92.9114,93.2342,10951.0
2023-06-22 10:30:00,98.17,98.28,97.84,97.88,11181.0,93.2248,93.3292,92.9114,92.9494,11181.0
2023-06-22 11:00:00,97.82,97.82,97.2,97.3,6267.0,92.8924,92.8924,92.3036,92.3986,6267.0
2023-06-22 11:30:00,97.32,97.33,96.91,97.0,5518.0,92.4176,92.4271,92.0282,92.1137,5518.0
2023-06-22 12:00:00,97.04,97.3,97.04,97.26,6105.0,92.1517,92.3986,92.1517,92.3606,6105.0
2023-06-22 12:30:00,97.18,97.43,97.18,97.36,10957.0,92.2846,92.522,92.2846,92.4556,10957.0
2023-06-22 13:00:00,97.33,97.41,97.24,97.34,7011.0,92.4271,92.503,92.3416,92.4366,7011.0
2023-06-22 13:30:00,97.32,97.52,97.29,97.48,10490.0,92.4176,92.6075,92.3891,92.5695,10490.0
2023-06-22 14:00:00,97.5,97.56,97.34,97.45,9851.0,92.5885,92.6455,92.4366,92.541,9851.0
2023-06-22 14:30:00,97.45,97.69,97.45,97.59,7666.0,92.541,92.7689,92.541,92.674,7666.0
2023-06-22 15:00:00,97.59,97.59,97.38,97.38,8198.0,92.674,92.674,92.4745,92.4745,8198.0
2023-06-22 15:30:00,97.37,97.61,97.31,97.44,57625.0,92.465,92.693,92.4081,92.5315,57625.0
2023-06-23 09:30:00,96.87,97.32,96.49,97.29,13047.0,91.9902,92.4176,91.6294,92.3891,13047.0
2023-06-23 10:00:00,97.32,97.58,96.49,96.49,11460.0,92.4176,92.6645,91.6294,91.6294,11460.0
2023-06-23 10:30:00,96.62,96.91,96.54,96.8,14391.0,91.7528,92.0282,91.6769,91.9238,14391.0
2023-06-23 11:00:00,96.79,97.04,96.71,96.98,15002.0,91.9143,92.1517,91.8383,92.0947,15002.0
2023-06-23 11:30:00,97.0,97.03,96.63,96.88,12761.0,92.1137,92.1422,91.7623,91.9997,12761.0
2023-06-23 12:00:00,96.88,97.01,96.84,96.95,14623.0,91.9997,92.1232,91.9617,92.0662,14623.0
2023-06-23 12:30:00,96.98,97.08,96.73,96.81,7349.0,92.0947,92.1897,91.8573,91.9333,7349.0
2023-06-23 13:00:00,96.78,96.78,96.28,96.35,14495.0,91.9048,91.9048,91.43,91.4964,14495.0
2023-06-23 13:30:00,96.36,96.73,96.34,96.63,12028.0,91.5059,91.8573,91.4869,91.7623,12028.0
2023-06-23 14:00:00,96.62,96.62,96.03,96.03,10565.0,91.7528,91.7528,91.1926,91.1926,10565.0
2023-06-23 14:30:00,96.0,96.12,95.92,95.97,15819.0,91.1641,91.278,91.0881,91.1356,15819.0
2023-06-23 15:00:00,95.94,96.07,95.75,95.83,46773.0,91.1071,91.2305,90.9267,91.0026,46773.0
2023-06-23 15:30:00,95.82,95.95,95.35,95.71,195996.0,90.9931,91.1166,90.5468,90.8887,195996.0
2023-06-26 09:30:00,95.8,96.88,95.8,96.27,16544.0,90.9741,91.9997,90.9741,91.4205,16544.0
2023-06-26 10:00:00,96.33,96.39,95.5,95.5,14511.0,91.4774,91.5344,90.6892,90.6892,14511.0
2023-06-26 10:30:00,95.47,96.1,95.36,96.04,13702.0,90.6608,91.259,90.5563,91.202,13702.0
2023-06-26 11:00:00,96.07,96.18,95.8,96.16,34045.0,91.2305,91.335,90.9741,91.316,34045.0
2023-06-26 11:30:00,96.16,96.6,96.05,96.37,43141.0,91.316,91.7338,91.2115,91.5154,43141.0
2023-06-26 12:00:00,96.4,96.81,96.31,96.81,38109.0,91.5439,91.9333,91.4584,91.9333,38109.0
2023-06-26 12:30:00,96.84,96.84,96.55,96.57,15203.0,91.9617,91.9617,91.6864,91.7053,15203.0
2023-06-26 13:00:00,96.61,96.61,96.39,96.49,14369.0,91.7433,91.7433,91.5344,91.6294,14369.0
2023-06-26 13:30:00,96.53,96.6,96.45,96.5,15695.0,91.6674,91.7338,91.5914,91.6389,15695.0
2023-06-26 14:00:00,96.48,96.51,96.24,96.47,14572.0,91.6199,91.6484,91.392,91.6104,14572.0
2023-06-26 14:30:00,96.49,96.59,96.46,96.55,15215.0,91.6294,91.7243,91.6009,91.6864,15215.0
2023-06-26 15:00:00,96.53,96.56,96.44,96.54,29302.0,91.6674,91.6959,91.5819,91.6769,29302.0
2023-06-26 15:30:00,96.53,96.95,96.24,96.73,158883.0,91.6674,92.0662,91.392,91.8573,158883.0
2023-06-27 09:30:00,96.98,98.34,96.8,97.86,28680.0,92.0947,93.3862,91.9238,92.9304,28680.0
2023-06-27 10:00:00,97.83,98.0,97.55,97.78,21189.0,92.9019,93.0633,92.636,92.8544,21189.0
2023-06-27 10:30:00,97.83,97.94,97.72,97.82,14133.0,92.9019,93.0063,92.7974,92.8924,14133.0
2023-06-27 11:00:00,97.82,98.0,97.69,97.77,14788.0,92.8924,93.0633,92.7689,92.8449,14788.0
2023-06-27 11:30:00,97.58,97.63,97.28,97.39,7732.0,92.6645,92.712,92.3796,92.484,7732.0
2023-06-27 12:00:00,97.5,97.63,97.38,97.43,9584.0,92.5885,92.712,92.4745,92.522,9584.0
2023-06-27 12:30:00,97.44,97.72,97.4,97.43,5283.0,92.5315,92.7974,92.4935,92.522,5283.0
2023-06-27 13:00:00,97.44,97.46,97.16,97.16,8116.0,92.5315,92.5505,92.2656,92.2656,8116.0
2023-06-27 13:30:00,97.18,97.23,96.87,96.88,13152.0,92.2846,92.3321,91.9902,91.9997,13152.0
2023-06-27 14:00:00,96.89,97.35,96.89,97.23,21331.0,92.0092,92.4461,92.0092,92.3321,21331.0
2023-06-27 14:30:00,97.27,97.28,96.92,97.03,18565.0,92.3701,92.3796,92.0377,92.1422,18565.0
2023-06-27 15:00:00,97.04,97.21,96.92,97.12,24060.0,92.1517,92.3131,92.0377,92.2276,24060.0
2023-06-27 15:30:00,97.11,97.32,96.97,97.15,81615.0,92.2181,92.4176,92.0852,92.2561,81615.0
2023-06-28 09:30:00,97.1,97.35,95.94,96.02,15150.0,92.2087,92.4461,91.1071,91.1831,15150.0
2023-06-28 10:00:00,95.98,96.28,95.75,95.75,22201.0,91.1451,91.43,90.9267,90.9267,22201.0
2023-06-28 10:30:00,95.83,95.88,95.6,95.66,13419.0,91.0026,91.0501,90.7842,90.8412,13419.0
2023-06-28 11:00:00,95.65,96.17,95.59,96.12,26395.0,90.8317,91.3255,90.7747,91.278,26395.0
2023-06-28 11:30:00,96.12,96.21,95.77,95.83,6344.0,91.278,91.3635,90.9456,91.0026,6344.0
2023-06-28 12:00:00,95.79,95.85,95.71,95.82,6198.0,90.9646,91.0216,90.8887,90.9931,6198.0
2023-06-28 12:30:00,95.87,95.87,95.16,95.37,16828.0,91.0406,91.0406,90.3664,90.5658,16828.0
2023-06-28 13:00:00,95.3,95.45,95.25,95.32,7535.0,90.4993,90.6418,90.4518,90.5183,7535.0
2023-06-28 13:30:00,95.33,95.36,95.01,95.06,6301.0,90.5278,90.5563,90.2239,90.2714,6301.0
2023-06-28 14:00:00,95.1,95.45,95.1,95.41,11821.0,90.3094,90.6418,90.3094,90.6038,11821.0
2023-06-28 14:30:00,95.42,95.46,95.28,95.38,11830.0,90.6133,90.6513,90.4803,90.5753,11830.0
2023-06-28 15:00:00,95.39,95.6,95.37,95.54,12941.0,90.5848,90.7842,90.5658,90.7272,12941.0
2023-06-28 15:30:00,95.5,95.76,95.44,95.6,87201.0,90.6892,90.9362,90.6323,90.7842,87201.0
2023-06-29 09:30:00,95.73,96.48,95.4,96.32,16027.0,90.9077,91.6199,90.5943,91.4679,16027.0
2023-06-29 10:00:00,96.44,96.74,96.41,96.6,17638.0,91.5819,91.8668,91.5534,91.7338,17638.0
2023-06-29 10:30:00,96.62,96.72,95.99,96.05,11649.0,91.7528,91.8478,91.1546,91.2115,11649.0
2023-06-29 11:00:00,96.08,96.45,96.0,96.1,9759.0,91.24,91.5914,91.1641,91.259,9759.0
2023-06-29 11:30:00,96.08,96.27,96.04,96.12,6784.0,91.24,91.4205,91.202,91.278,6784.0
2023-06-29 12:00:00,96.15,96.45,96.05,96.41,9855.0,91.3065,91.5914,91.2115,91.5534,9855.0
2023-06-29 12:30:00,96.43,96.68,96.43,96.5,16442.0,91.5724,91.8098,91.5724,91.6389,16442.0
2023-06-29 13:00:00,96.52,96.52,96.15,96.36,16564.0,91.6579,91.6579,91.3065,91.5059,16564.0
2023-06-29 13:30:00,96.41,96.51,96.25,96.3,15169.0,91.5534,91.6484,91.4015,91.449,15169.0
2023-06-29 14:00:00,96.27,96.49,96.1,96.48,8377.0,91.4205,91.6294,91.259,91.6199,8377.0
2023-06-29 14:30:00,96.48,96.56,96.33,96.53,22378.0,91.6199,91.6959,91.4774,91.6674,22378.0
2023-06-29 15:00:00,96.56,96.88,96.5,96.8,19203.0,91.6959,91.9997,91.6389,91.9238,19203.0
2023-06-29 15:30:00,96.81,96.95,96.59,96.64,88637.0,91.9333,92.0662,91.7243,91.7718,88637.0
2023-06-30 09:30:00,97.13,97.42,96.85,96.87,11831.0,92.2371,92.5125,91.9712,91.9902,11831.0
2023-06-30 10:00:00,96.79,97.36,96.79,97.05,11379.0,91.9143,92.4556,91.9143,92.1612,11379.0
2023-06-30 10:30:00,97.04,97.18,96.72,97.09,23200.0,92.1517,92.2846,91.8478,92.1992,23200.0
2023-06-30 11:00:00,97.14,97.25,96.95,97.11,17017.0,92.2466,92.3511,92.0662,92.2181,17017.0
2023-06-30 11:30:00,97.08,97.61,97.04,97.51,11783.0,92.1897,92.693,92.1517,92.598,11783.0
2023-06-30 12:00:00,97.45,97.61,97.22,97.54,15118.0,92.541,92.693,92.3226,92.6265,15118.0
2023-06-30 12:30:00,97.54,97.62,97.38,97.61,10807.0,92.6265,92.7025,92.4745,92.693,10807.0
2023-06-30 13:00:00,97.57,97.62,97.29,97.49,12245.0,92.655,92.7025,92.3891,92.579,12245.0
2023-06-30 13:30:00,97.49,97.68,97.49,97.52,11632.0,92.579,92.7594,92.579,92.6075,11632.0
2023-06-30 14:00:00,97.54,97.7,97.45,97.65,18046.0,92.6265,92.7784,92.541,92.7309,18046.0
2023-06-30 14:30:00,97.62,97.85,97.55,97.63,28262.0,92.7025,92.9209,92.636,92.712,28262.0
2023-06-30 15:00:00,97.64,97.86,97.63,97.8,17379.0,92.7214,92.9304,92.712,92.8734,17379.0
2023-06-30 15:30:00,97.8,97.85,97.29,97.3,87068.0,92.8734,92.9209,92.3891,92.3986,87068.0
2023-07-03 09:30:00,96.58,97.66,96.23,97.04,23774.0,91.7148,92.7404,91.3825,92.1517,23774.0
2023-07-03 10:00:00,96.99,97.48,96.99,97.48,8501.0,92.1042,92.5695,92.1042,92.5695,8501.0
2023-07-03 10:30:00,97.56,97.99,97.54,97.93,13010.0,92.6455,93.0538,92.6265,92.9968,13010.0
2023-07-03 11:00:00,97.95,98.6,97.95,98.4,23108.0,93.0158,93.6331,93.0158,93.4432,23108.0
2023-07-03 11:30:00,98.41,98.69,98.39,98.61,13495.0,93.4527,93.7186,93.4337,93.6426,13495.0
2023-07-03 12:00:00,98.62,98.62,98.08,98.09,19329.0,93.6521,93.6521,93.1393,93.1488,19329.0
2023-07-03 12:30:00,98.11,98.39,97.99,98.31,69109.0,93.1678,93.4337,93.0538,93.3577,69109.0
2023-07-05 09:30:00,97.62,97.62,95.96,96.1,15451.0,92.7025,92.7025,91.1261,91.259,15451.0
2023-07-05 10:00:00,96.1,96.84,96.03,96.42,18763.0,91.259,91.9617,91.1926,91.5629,18763.0
2023-07-05 10:30:00,96.45,96.72,96.4,96.72,8391.0,91.5914,91.8478,91.5439,91.8478,8391.0
2023-07-05 11:00:00,96.72,97.15,96.35,97.11,13083.0,91.8478,92.2561,91.4964,92.2181,13083.0
2023-07-05 11:30:00,97.11,97.23,96.85,96.94,8988.0,92.2181,92.3321,91.9712,92.0567,8988.0
2023-07-05 12:00:00,96.88,96.97,96.64,96.7,7196.0,91.9997,92.0852,91.7718,91.8288,7196.0
2023-07-05 12:30:00,96.73,96.88,96.69,96.8,15589.0,91.8573,91.9997,91.8193,91.9238,15589.0
2023-07-05 13:00:00,96.79,96.91,96.71,96.85,7312.0,91.9143,92.0282,91.8383,91.9712,7312.0
2023-07-05 13:30:00,96.91,97.05,96.86,96.99,6649.0,92.0282,92.1612,91.9807,92.1042,6649.0
2023-07-05 14:00:00,96.93,97.09,96.84,96.91,11114.0,92.0472,92.1992,91.9617,92.0282,11114.0
2023-07-05 14:30:00,96.93,97.02,96.74,96.85,9397.0,92.0472,92.1327,91.8668,91.9712,9397.0
2023-07-05 15:00:00,96.88,97.14,96.86,97.08,11685.0,91.9997,92.2466,91.9807,92.1897,11685.0
2023-07-05 15:30:00,97.18,97.22,96.96,97.01,35852.0,92.2846,92.3226,92.0757,92.1232,35852.0
2023-07-06 09:30:00,96.48,96.74,95.81,96.66,19406.0,91.6199,91.8668,90.9836,91.7908,19406.0
2023-07-06 10:00:00,96.66,96.8,96.05,96.26,34236.0,91.7908,91.9238,91.2115,91.411,34236.0
2023-07-06 10:30:00,96.19,96.43,95.81,96.3,31551.0,91.3445,91.5724,90.9836,91.449,31551.0
2023-07-06 11:00:00,96.33,96.43,96.19,96.29,31459.0,91.4774,91.5724,91.3445,91.4395,31459.0
2023-07-06 11:30:00,96.34,96.72,96.18,96.65,39271.0,91.4869,91.8478,91.335,91.7813,39271.0
2023-07-06 12:00:00,96.67,96.67,96.35,96.35,17813.0,91.8003,91.8003,91.4964,91.4964,17813.0
2023-07-06 12:30:00,96.34,96.58,96.31,96.51,16682.0,91.4869,91.7148,91.4584,91.6484,16682.0
2023-07-06 13:00:00,96.5,96.85,96.48,96.85,20698.0,91.6389,91.9712,91.6199,91.9712,20698.0
2023-07-06 13:30:00,96.82,97.17,96.76,97.01,32213.0,91.9428,92.2751,91.8858,92.1232,32213.0
2023-07-06 14:00:00,96.97,97.16,96.93,97.09,32146.0,92.0852,92.2656,92.0472,92.1992,32146.0
2023-07-06 14:30:00,97.11,97.17,97.02,97.13,27399.0,92.2181,92.2751,92.1327,92.2371,27399.0
2023-07-06 15:00:00,97.13,97.15,97.01,97.05,28443.0,92.2371,92.2561,92.1232,92.1612,28443.0
2023-07-06 15:30:00,97.04,97.33,96.94,97.26,99825.0,92.1517,92.4271,92.0567,92.3606,99825.0
2023-07-07 09:30:00,97.24,98.67,97.24,97.95,50020.0,92.3416,93.6996,92.3416,93.0158,50020.0
2023-07-07 10:00:00,97.98,98.53,97.87,98.36,21634.0,93.0443,93.5666,92.9399,93.4052,21634.0
2023-07-07 10:30:00,98.43,98.52,98.1,98.34,18682.0,93.4717,93.5571,93.1583,93.3862,18682.0
2023-07-07 11:00:00,98.31,98.5,98.16,98.41,24125.0,93.3577,93.5381,93.2153,93.4527,24125.0
2023-07-07 11:30:00,98.44,98.7,98.34,98.46,40230.0,93.4811,93.7281,93.3862,93.5001,40230.0
2023-07-07 12:00:00,98.46,98.94,98.46,98.82,18352.0,93.5001,93.956,93.5001,93.842,18352.0
2023-07-07 12:30:00,98.79,99.33,98.71,99.33,46567.0,93.8135,94.3263,93.7375,94.3263,46567.0
2023-07-07 13:00:00,99.35,99.45,98.92,99.01,25500.0,94.3453,94.4403,93.937,94.0224,25500.0
2023-07-07 13:30:00,99.01,99.06,98.69,98.81,20902.0,94.0224,94.0699,93.7186,93.8325,20902.0
2023-07-07 14:00:00,98.78,98.91,98.66,98.91,26775.0,93.804,93.9275,93.6901,93.9275,26775.0
2023-07-07 14:30:00,98.9,98.98,98.69,98.73,27625.0,93.918,93.9939,93.7186,93.7565,27625.0
2023-07-07 15:00:00,98.73,98.77,98.48,98.51,38218.0,93.7565,93.7945,93.5191,93.5476,38218.0
2023-07-07 15:30:00,98.49,98.66,98.12,98.15,88175.0,93.5286,93.6901,93.1773,93.2058,88175.0
2023-07-10 09:30:00,97.89,99.09,97.6,98.96,15233.0,92.9589,94.0984,92.6835,93.975,15233.0
2023-07-10 10:00:00,99.04,99.24,98.41,98.41,11415.0,94.0509,94.2408,93.4527,93.4527,11415.0
2023-07-10 10:30:00,98.45,98.45,97.8,97.94,11227.0,93.4906,93.4906,92.8734,93.0063,11227.0
2023-07-10 11:00:00,97.95,97.95,97.51,97.69,10343.0,93.0158,93.0158,92.598,92.7689,10343.0
2023-07-10 11:30:00,97.69,98.1,97.68,98.1,8445.0,92.7689,93.1583,92.7594,93.1583,8445.0
2023-07-10 12:00:00,98.07,98.27,97.99,98.19,11151.0,93.1298,93.3197,93.0538,93.2437,11151.0
2023-07-10 12:30:00,98.19,98.31,98.1,98.22,9857.0,93.2437,93.3577,93.1583,93.2722,9857.0
2023-07-10 13:00:00,98.22,98.54,98.19,98.34,21026.0,93.2722,93.5761,93.2437,93.3862,21026.0
2023-07-10 13:30:00,98.33,98.36,97.89,97.97,19306.0,93.3767,93.4052,92.9589,93.0348,19306.0
2023-07-10 14:00:00,98.0,98.07,97.84,97.91,38480.0,93.0633,93.1298,92.9114,92.9778,38480.0
2023-07-10 14:30:00,97.87,97.87,97.39,97.41,11919.0,92.9399,92.9399,92.484,92.503,11919.0
2023-07-10 15:00:00,97.41,97.48,97.18,97.4,20046.0,92.503,92.5695,92.2846,92.4935,20046.0
2023-07-10 15:30:00,97.41,97.64,97.26,97.4,82616.0,92.503,92.7214,92.3606,92.4935,82616.0
2023-07-11 09:30:00,98.31,98.61,97.94,98.37,25245.0,93.3577,93.6426,93.0063,93.4147,25245.0
2023-07-11 10:00:00,98.39,98.83,98.31,98.6,15579.0,93.4337,93.8515,93.3577,93.6331,15579.0
2023-07-11 10:30:00,98.52,98.7,98.3,98.57,17574.0,93.5571,93.7281,93.3482,93.6046,17574.0
2023-07-11 11:00:00,98.63,98.92,98.51,98.67,14632.0,93.6616,93.937,93.5476,93.6996,14632.0
2023-07-11 11:30:00,98.68,99.12,98.64,99.0,18264.0,93.7091,94.1269,93.6711,94.0129,18264.0
2023-07-11 12:00:00,98.98,99.32,98.98,99.25,19696.0,93.9939,94.3168,93.9939,94.2503,19696.0
2023-07-11 12:30:00,99.26,99.26,98.89,99.06,21227.0,94.2598,94.2598,93.9085,94.0699,21227.0
2023-07-11 13:00:00,99.06,99.53,99.05,99.51,16986.0,94.0699,94.5162,94.0604,94.4972,16986.0
2023-07-11 13:30:00,99.5,99.52,99.07,99.14,11334.0,94.4878,94.5067,94.0794,94.1459,11334.0
2023-07-11 14:00:00,99.17,99.35,99.17,99.28,16315.0,94.1744,94.3453,94.1744,94.2788,16315.0
2023-07-11 14:30:00,99.35,99.49,99.23,99.45,11952.0,94.3453,94.4783,94.2314,94.4403,11952.0
2023-07-11 15:00:00,99.46,99.56,99.34,99.52,19155.0,94.4498,94.5447,94.3358,94.5067,19155.0
2023-07-11 15:30:00,99.49,99.81,99.34,99.6,107384.0,94.4783,94.7821,94.3358,94.5827,107384.0
2023-07-12 09:30:00,100.72,101.24,100.49,101.11,31802.0,95.6463,96.1401,95.4279,96.0166,31802.0
2023-07-12 10:00:00,101.13,101.51,100.88,101.46,36275.0,96.0356,96.3965,95.7982,96.349,36275.0
2023-07-12 10:30:00,101.44,101.59,101.13,101.42,18708.0,96.33,96.4725,96.0356,96.311,18708.0
2023-07-12 11:00:00,101.45,101.47,101.09,101.28,33971.0,96.3395,96.3585,95.9977,96.1781,33971.0
2023-07-12 11:30:00,101.28,101.33,100.72,100.79,36921.0,96.1781,96.2256,95.6463,95.7128,36921.0
2023-07-12 12:00:00,100.8,100.84,100.49,100.49,22634.0,95.7223,95.7603,95.4279,95.4279,22634.0
2023-07-12 12:30:00,100.5,100.6,100.26,100.54,17547.0,95.4374,95.5323,95.2095,95.4754,17547.0
2023-07-12 13:00:00,100.55,100.71,100.49,100.55,13920.0,95.4849,95.6368,95.4279,95.4849,13920.0
2023-07-12 13:30:00,100.56,100.59,100.06,100.12,13490.0,95.4944,95.5228,95.0195,95.0765,13490.0
2023-07-12 14:00:00,100.14,100.2,100.02,100.07,15404.0,95.0955,95.1525,94.9816,95.029,15404.0
2023-07-12 14:30:00,100.11,100.34,100.11,100.25,9546.0,95.067,95.2854,95.067,95.2,9546.0
2023-07-12 15:00:00,100.26,100.28,99.99,100.06,13125.0,95.2095,95.2285,94.9531,95.0195,13125.0
2023-07-12 15:30:00,100.07,100.16,99.71,99.86,81536.0,95.029,95.1145,94.6872,94.8296,81536.0
2023-07-13 09:30:00,99.11,100.03,98.87,99.97,14214.0,94.1174,94.9911,93.8895,94.9341,14214.0
2023-07-13 10:00:00,100.01,100.15,99.8,100.15,7767.0,94.9721,95.105,94.7726,95.105,7767.0
2023-07-13 10:30:00,100.18,100.22,99.6,99.72,8198.0,95.1335,95.1715,94.5827,94.6967,8198.0
2023-07-13 11:00:00,99.65,99.89,99.46,99.85,6794.0,94.6302,94.8581,94.4498,94.8201,6794.0
2023-07-13 11:30:00,99.8,99.81,99.46,99.54,9640.0,94.7726,94.7821,94.4498,94.5257,9640.0
2023-07-13 12:00:00,99.5,99.61,99.42,99.55,6813.0,94.4878,94.5922,94.4118,94.5352,6813.0
2023-07-13 12:30:00,99.57,99.78,99.57,99.68,7960.0,94.5542,94.7536,94.5542,94.6587,7960.0
2023-07-13 13:00:00,99.66,99.66,99.15,99.19,9616.0,94.6397,94.6397,94.1554,94.1934,9616.0
2023-07-13 13:30:00,99.21,99.37,99.19,99.33,13465.0,94.2124,94.3643,94.1934,94.3263,13465.0
2023-07-13 14:00:00,99.35,99.51,99.35,99.48,11910.0,94.3453,94.4972,94.3453,94.4688,11910.0
2023-07-13 14:30:00,99.46,99.84,99.46,99.79,23051.0,94.4498,94.8106,94.4498,94.7631,23051.0
2023-07-13 15:00:00,99.83,99.97,99.7,99.95,22850.0,94.8011,94.9341,94.6777,94.9151,22850.0
2023-07-13 15:30:00,99.96,100.09,99.68,99.68,87948.0,94.9246,95.048,94.6587,94.6587,87948.0
2023-07-14 09:30:00,100.03,100.03,98.28,98.34,20414.0,94.9911,94.9911,93.3292,93.3862,20414.0
2023-07-14 10:00:00,98.45,98.5,98.14,98.2,11480.0,93.4906,93.5381,93.1963,93.2532,11480.0
2023-07-14 10:30:00,98.2,98.6,98.1,98.55,19163.0,93.2532,93.6331,93.1583,93.5856,19163.0
2023-07-14 11:00:00,98.55,98.63,97.83,97.94,42611.0,93.5856,93.6616,92.9019,93.0063,42611.0
2023-07-14 11:30:00,97.95,98.28,97.83,97.92,12254.0,93.0158,93.3292,92.9019,92.9873,12254.0
2023-07-14 12:00:00,97.99,98.5,97.99,98.19,25365.0,93.0538,93.5381,93.0538,93.2437,25365.0
2023-07-14 12:30:00,98.2,98.32,98.06,98.21,8434.0,93.2532,93.3672,93.1203,93.2627,8434.0
2023-07-14 13:00:00,98.28,98.62,98.19,98.55,14126.0,93.3292,93.6521,93.2437,93.5856,14126.0
2023-07-14 13:30:00,98.56,98.84,98.56,98.62,17280.0,93.5951,93.861,93.5951,93.6521,17280.0
2023-07-14 14:00:00,98.67,98.69,98.39,98.46,16014.0,93.6996,93.7186,93.4337,93.5001,16014.0
2023-07-14 14:30:00,98.45,98.5,98.16,98.22,24811.0,93.4906,93.5381,93.2153,93.2722,24811.0
2023-07-14 15:00:00,98.13,98.21,97.76,98.13,24010.0,93.1868,93.2627,92.8354,93.1868,24010.0
2023-07-14 15:30:00,98.11,98.17,97.7,97.87,52571.0,93.1678,93.2248,92.7784,92.9399,52571.0
2023-07-17 09:30:00,97.96,99.36,97.96,99.15,16433.0,93.0253,94.3548,93.0253,94.1554,16433.0
2023-07-17 10:00:00,99.2,99.27,98.92,99.04,13240.0,94.2029,94.2693,93.937,94.0509,13240.0
2023-07-17 10:30:00,99.11,99.5,98.99,99.25,14213.0,94.1174,94.4878,94.0034,94.2503,14213.0
2023-07-17 11:00:00,99.31,99.36,99.1,99.19,8977.0,94.3073,94.3548,94.1079,94.1934,8977.0
2023-07-17 11:30:00,99.16,99.31,99.1,99.1,11584.0,94.1649,94.3073,94.1079,94.1079,11584.0
2023-07-17 12:00:00,99.15,99.4,99.09,99.29,13014.0,94.1554,94.3928,94.0984,94.2883,13014.0
2023-07-17 12:30:00,99.27,99.35,98.82,98.85,11560.0,94.2693,94.3453,93.842,93.8705,11560.0
2023-07-17 13:00:00,98.81,98.82,98.6,98.76,6043.0,93.8325,93.842,93.6331,93.785,6043.0
2023-07-17 13:30:00,98.76,98.86,98.54,98.67,8420.0,93.785,93.88,93.5761,93.6996,8420.0
2023-07-17 14:00:00,98.64,98.86,98.59,98.8,7023.0,93.6711,93.88,93.6236,93.823,7023.0
2023-07-17 14:30:00,98.77,98.91,98.75,98.91,9512.0,93.7945,93.9275,93.7755,93.9275,9512.0
2023-07-17 15:00:00,98.89,99.01,98.8,98.91,13568.0,93.9085,94.0224,93.823,93.9275,13568.0
2023-07-17 15:30:00,98.89,98.89,98.32,98.33,58151.0,93.9085,93.9085,93.3672,93.3767,58151.0
2023-07-18 09:30:00,98.11,99.4,97.82,99.26,14160.0,93.1678,94.3928,92.8924,94.2598,14160.0
2023-07-18 10:00:00,99.29,99.65,99.16,99.5,23121.0,94.2883,94.6302,94.1649,94.4878,23121.0
2023-07-18 10:30:00,99.46,99.54,99.07,99.18,10536.0,94.4498,94.5257,94.0794,94.1839,10536.0
2023-07-18 11:00:00,99.23,99.95,99.23,99.94,8996.0,94.2314,94.9151,94.2314,94.9056,8996.0
2023-07-18 11:30:00,99.93,99.95,99.55,99.74,8798.0,94.8961,94.9151,94.5352,94.7157,8798.0
2023-07-18 12:00:00,99.7,99.8,99.44,99.53,15416.0,94.6777,94.7726,94.4308,94.5162,15416.0
2023-07-18 12:30:00,99.48,99.68,99.48,99.56,8277.0,94.4688,94.6587,94.4688,94.5447,8277.0
2023-07-18 13:00:00,99.55,99.55,99.33,99.48,7138.0,94.5352,94.5352,94.3263,94.4688,7138.0
2023-07-18 13:30:00,99.45,99.6,99.27,99.42,8821.0,94.4403,94.5827,94.2693,94.4118,8821.0
2023-07-18 14:00:00,99.44,99.63,99.36,99.55,12454.0,94.4308,94.6112,94.3548,94.5352,12454.0
2023-07-18 14:30:00,99.65,99.66,99.37,99.46,11793.0,94.6302,94.6397,94.3643,94.4498,11793.0
2023-07-18 15:00:00,99.47,99.59,99.41,99.55,20737.0,94.4593,94.5732,94.4023,94.5352,20737.0
2023-07-18 15:30:00,99.53,99.73,99.45,99.73,87465.0,94.5162,94.7062,94.4403,94.7062,87465.0
2023-07-19 09:30:00,99.54,100.54,99.54,100.4,18761.0,94.5257,95.4754,94.5257,95.3424,18761.0
2023-07-19 10:00:00,100.47,100.47,100.12,100.13,20467.0,95.4089,95.4089,95.0765,95.086,20467.0
2023-07-19 10:30:00,100.18,100.18,99.53,99.6,8734.0,95.1335,95.1335,94.5162,94.5827,8734.0
2023-07-19 11:00:00,99.67,99.92,99.52,99.71,7288.0,94.6492,94.8866,94.5067,94.6872,7288.0
2023-07-19 11:30:00,99.74,100.03,99.71,99.86,8686.0,94.7157,94.9911,94.6872,94.8296,8686.0
2023-07-19 12:00:00,99.85,100.02,99.65,99.93,10518.0,94.8201,94.9816,94.6302,94.8961,10518.0
2023-07-19 12:30:00,99.95,99.98,99.82,99.96,5475.0,94.9151,94.9436,94.7916,94.9246,5475.0
2023-07-19 13:00:00,99.97,100.18,99.94,100.18,5107.0,94.9341,95.1335,94.9056,95.1335,5107.0
2023-07-19 13:30:00,100.14,100.29,100.12,100.28,5108.0,95.0955,95.238,95.0765,95.2285,5108.0
2023-07-19 14:00:00,100.3,100.39,100.18,100.28,5879.0,95.2475,95.3329,95.1335,95.2285,5879.0
2023-07-19 14:30:00,100.25,100.43,100.25,100.3,10189.0,95.2,95.3709,95.2,95.2475,10189.0
2023-07-19 15:00:00,100.26,100.26,99.91,100.14,18684.0,95.2095,95.2095,94.8771,95.0955,18684.0
2023-07-19 15:30:00,100.12,100.13,99.81,99.96,83942.0,95.0765,95.086,94.7821,94.9246,83942.0
2023-07-20 09:30:00,100.81,102.62,100.73,102.59,87119.0,95.7318,97.4506,95.6558,97.4221,87119.0
2023-07-20 10:00:00,102.7,102.71,101.9,101.96,28304.0,97.5266,97.5361,96.7669,96.8238,28304.0
2023-07-20 10:30:00,101.91,102.21,101.63,102.02,39736.0,96.7764,97.0612,96.5105,96.8808,39736.0
2023-07-20 11:00:00,102.02,102.16,101.66,101.81,22064.0,96.8808,97.0138,96.5389,96.6814,22064.0
2023-07-20 11:30:00,101.83,102.37,101.69,102.22,10585.0,96.7004,97.2132,96.5674,97.0707,10585.0
2023-07-20 12:00:00,102.25,102.3,101.99,102.04,22777.0,97.0992,97.1467,96.8523,96.8998,22777.0
2023-07-20 12:30:00,101.99,102.08,101.8,101.85,7143.0,96.8523,96.9378,96.6719,96.7194,7143.0
2023-07-20 13:00:00,101.85,102.23,101.79,102.21,7160.0,96.7194,97.0802,96.6624,97.0612,7160.0
2023-07-20 13:30:00,102.19,102.3,102.05,102.18,15439.0,97.0422,97.1467,96.9093,97.0327,15439.0
2023-07-20 14:00:00,102.19,102.39,102.16,102.32,21462.0,97.0422,97.2322,97.0138,97.1657,21462.0
2023-07-20 14:30:00,102.35,102.58,102.34,102.51,25218.0,97.1942,97.4126,97.1847,97.3461,25218.0
2023-07-20 15:00:00,102.51,102.59,102.23,102.35,38853.0,97.3461,97.4221,97.0802,97.1942,38853.0
2023-07-20 15:30:00,102.35,102.64,102.26,102.58,111225.0,97.1942,97.4696,97.1087,97.4126,111225.0
2023-07-21 09:30:00,103.06,103.06,102.08,102.3,19984.0,97.8684,97.8684,96.9378,97.1467,19984.0
2023-07-21 10:00:00,102.45,102.95,102.27,102.95,13580.0,97.2891,97.764,97.1182,97.764,13580.0
2023-07-21 10:30:00,102.88,103.26,102.68,102.86,26586.0,97.6975,98.0583,97.5076,97.6785,26586.0
2023-07-21 11:00:00,102.93,102.93,102.36,102.6,23968.0,97.745,97.745,97.2037,97.4316,23968.0
2023-07-21 11:30:00,102.7,103.05,102.7,102.95,15950.0,97.5266,97.8589,97.5266,97.764,15950.0
2023-07-21 12:00:00,102.94,102.96,102.77,102.78,9090.0,97.7545,97.7735,97.593,97.6025,9090.0
2023-07-21 12:30:00,102.76,102.88,102.63,102.73,12283.0,97.5835,97.6975,97.4601,97.555,12283.0
2023-07-21 13:00:00,102.7,102.79,102.64,102.72,6090.0,97.5266,97.612,97.4696,97.5455,6090.0
2023-07-21 13:30:00,102.69,102.7,102.56,102.64,12185.0,97.5171,97.5266,97.3936,97.4696,12185.0
2023-07-21 14:00:00,102.64,102.78,102.5,102.75,11544.0,97.4696,97.6025,97.3366,97.574,11544.0
2023-07-21 14:30:00,102.74,102.89,102.51,102.62,16835.0,97.5645,97.707,97.3461,97.4506,16835.0
2023-07-21 15:00:00,102.62,102.64,102.47,102.58,17670.0,97.4506,97.4696,97.3081,97.4126,17670.0
2023-07-21 15:30:00,102.6,102.79,102.46,102.53,80626.0,97.4316,97.612,97.2986,97.3651,80626.0
2023-07-24 09:30:00,102.75,103.29,102.53,102.77,18948.0,97.574,98.0868,97.3651,97.593,18948.0
2023-07-24 10:00:00,102.78,102.95,102.3,102.48,16520.0,97.6025,97.764,97.1467,97.3176,16520.0
2023-07-24 10:30:00,102.5,103.0,102.46,102.93,19723.0,97.3366,97.8114,97.2986,97.745,19723.0
2023-07-24 11:00:00,102.93,103.0,102.55,102.97,9413.0,97.745,97.8114,97.3841,97.783,9413.0
2023-07-24 11:30:00,103.0,103.39,102.9,103.39,23622.0,97.8114,98.1818,97.7165,98.1818,23622.0
2023-07-24 12:00:00,103.39,103.88,103.3,103.86,8077.0,98.1818,98.6471,98.0963,98.6281,8077.0
2023-07-24 12:30:00,103.84,103.86,103.51,103.7,9017.0,98.6091,98.6281,98.2958,98.4762,9017.0
2023-07-24 13:00:00,103.64,103.64,103.29,103.48,8535.0,98.4192,98.4192,98.0868,98.2673,8535.0
2023-07-24 13:30:00,103.53,103.53,103.18,103.26,7075.0,98.3147,98.3147,97.9824,98.0583,7075.0
2023-07-24 14:00:00,103.31,103.4,103.22,103.22,7764.0,98.1058,98.1913,98.0204,98.0204,7764.0
2023-07-24 14:30:00,103.19,103.24,102.98,102.99,11603.0,97.9919,98.0394,97.7924,97.8019,11603.0
2023-07-24 15:00:00,102.98,103.03,102.73,102.76,11552.0,97.7924,97.8399,97.555,97.5835,11552.0
2023-07-24 15:30:00,102.78,103.06,102.68,102.69,76116.0,97.6025,97.8684,97.5076,97.5171,76116.0
2023-07-25 09:30:00,102.89,103.24,102.32,102.32,36549.0,97.707,98.0394,97.1657,97.1657,36549.0
2023-07-25 10:00:00,102.45,102.85,102.31,102.83,11112.0,97.2891,97.669,97.1562,97.65,11112.0
2023-07-25 10:30:00,102.81,102.81,102.42,102.45,8672.0,97.631,97.631,97.2607,97.2891,8672.0
2023-07-25 11:00:00,102.41,102.48,101.94,102.17,11214.0,97.2512,97.3176,96.8048,97.0233,11214.0
2023-07-25 11:30:00,102.2,102.28,102.07,102.21,10332.0,97.0517,97.1277,96.9283,97.0612,10332.0
2023-07-25 12:00:00,102.26,102.26,101.9,101.9,5737.0,97.1087,97.1087,96.7669,96.7669,5737.0
2023-07-25 12:30:00,101.93,102.17,101.93,102.11,7704.0,96.7953,97.0233,96.7953,96.9663,7704.0
2023-07-25 13:00:00,102.11,102.25,102.05,102.08,13186.0,96.9663,97.0992,96.9093,96.9378,13186.0
2023-07-25 13:30:00,102.09,102.24,101.98,102.14,13278.0,96.9473,97.0897,96.8428,96.9948,13278.0
2023-07-25 14:00:00,102.17,102.39,102.11,102.36,11965.0,97.0233,97.2322,96.9663,97.2037,11965.0
2023-07-25 14:30:00,102.37,102.45,101.9,101.97,17617.0,97.2132,97.2891,96.7669,96.8333,17617.0
2023-07-25 15:00:00,102.02,102.12,101.84,101.98,12410.0,96.8808,96.9758,96.7099,96.8428,12410.0
2023-07-25 15:30:00,102.02,102.02,101.65,101.69,71973.0,96.8808,96.8808,96.5294,96.5674,71973.0
2023-07-26 09:30:00,102.01,103.44,101.99,103.14,29626.0,96.8713,98.2293,96.8523,97.9444,29626.0
2023-07-26 10:00:00,103.05,103.31,102.92,103.14,17838.0,97.8589,98.1058,97.7355,97.9444,17838.0
2023-07-26 10:30:00,103.15,103.56,102.85,103.5,19839.0,97.9539,98.3432,97.669,98.2863,19839.0
2023-07-26 11:00:00,103.44,104.15,103.44,104.03,33188.0,98.2293,98.9035,98.2293,98.7896,33188.0
2023-07-26 11:30:00,104.03,104.03,103.37,103.41,13337.0,98.7896,98.7896,98.1628,98.2008,13337.0
2023-07-26 12:00:00,103.48,103.57,103.4,103.53,7269.0,98.2673,98.3527,98.1913,98.3147,7269.0
2023-07-26 12:30:00,103.5,103.51,103.21,103.26,9595.0,98.2863,98.2958,98.0109,98.0583,9595.0
2023-07-26 13:00:00,103.16,103.99,103.16,103.82,28329.0,97.9634,98.7516,97.9634,98.5901,28329.0
2023-07-26 13:30:00,103.81,104.01,103.71,103.83,24594.0,98.5806,98.7706,98.4857,98.5996,24594.0
2023-07-26 14:00:00,103.8,103.8,103.52,103.77,17692.0,98.5711,98.5711,98.3052,98.5427,17692.0
2023-07-26 14:30:00,103.81,104.14,103.73,103.78,28321.0,98.5806,98.894,98.5047,98.5522,28321.0
2023-07-26 15:00:00,103.8,103.91,103.45,103.57,26814.0,98.5711,98.6756,98.2388,98.3527,26814.0
2023-07-26 15:30:00,103.58,103.63,103.19,103.62,86259.0,98.3622,98.4097,97.9919,98.4002,86259.0
2023-07-27 09:30:00,103.74,104.43,103.18,103.42,27403.0,98.5142,99.1694,97.9824,98.2103,27403.0
2023-07-27 10:00:00,103.43,103.89,103.2,103.89,9166.0,98.2198,98.6566,98.0014,98.6566,9166.0
2023-07-27 10:30:00,103.88,104.1,103.34,103.37,16448.0,98.6471,98.856,98.1343,98.1628,16448.0
2023-07-27 11:00:00,103.4,103.51,102.98,103.04,16690.0,98.1913,98.2958,97.7924,97.8494,16690.0
2023-07-27 11:30:00,103.04,103.06,102.76,103.03,20351.0,97.8494,97.8684,97.5835,97.8399,20351.0
2023-07-27 12:00:00,103.01,103.13,102.89,103.0,10339.0,97.8209,97.9349,97.707,97.8114,10339.0
2023-07-27 12:30:00,102.99,103.08,102.88,103.07,14359.0,97.8019,97.8874,97.6975,97.8779,14359.0
2023-07-27 13:00:00,103.09,103.16,102.71,102.72,14510.0,97.8969,97.9634,97.5361,97.5455,14510.0
2023-07-27 13:30:00,102.76,102.87,102.53,102.66,16351.0,97.5835,97.688,97.3651,97.4886,16351.0
2023-07-27 14:00:00,102.66,103.01,102.53,102.6,28442.0,97.4886,97.8209,97.3651,97.4316,28442.0
2023-07-27 14:30:00,102.63,102.63,102.29,102.39,18421.0,97.4601,97.4601,97.1372,97.2322,18421.0
2023-07-27 15:00:00,102.35,103.17,102.28,103.06,46601.0,97.1942,97.9729,97.1277,97.8684,46601.0
2023-07-27 15:30:00,103.01,103.16,102.56,102.62,126473.0,97.8209,97.9634,97.3936,97.4506,126473.0
2023-07-28 09:30:00,107.92,111.52,106.25,111.0,104570.0,102.4836,105.9023,100.8977,105.4084,104570.0
2023-07-28 10:00:00,111.01,111.73,110.18,110.91,77299.0,105.4179,106.1017,104.6298,105.323,77299.0
2023-07-28 10:30:00,110.94,111.18,110.48,111.04,32918.0,105.3515,105.5794,104.9146,105.4464,32918.0
2023-07-28 11:00:00,111.03,111.39,110.3,110.34,34484.0,105.4369,105.7788,104.7437,104.7817,34484.0
2023-07-28 11:30:00,110.29,110.42,109.6,109.66,50283.0,104.7342,104.8577,104.079,104.1359,50283.0
2023-07-28 12:00:00,109.71,109.82,109.33,109.63,35092.0,104.1834,104.2879,103.8226,104.1075,35092.0
2023-07-28 12:30:00,109.65,110.8,109.64,110.51,57246.0,104.1265,105.2185,104.117,104.9431,57246.0
2023-07-28 13:00:00,110.51,110.51,109.54,109.54,29443.0,104.9431,104.9431,104.022,104.022,29443.0
2023-07-28 13:30:00,109.53,109.89,108.87,109.8,72701.0,104.0125,104.3544,103.3857,104.2689,72701.0
2023-07-28 14:00:00,109.79,110.24,109.68,110.24,31533.0,104.2594,104.6867,104.1549,104.6867,31533.0
2023-07-28 14:30:00,110.26,110.26,109.56,109.89,28867.0,104.7057,104.7057,104.041,104.3544,28867.0
2023-07-28 15:00:00,109.95,110.29,109.95,110.14,42265.0,104.4113,104.7342,104.4113,104.5918,42265.0
2023-07-28 15:30:00,110.17,110.17,109.53,109.61,261676.0,104.6203,104.6203,104.0125,104.0885,261676.0
2023-07-31 09:30:00,109.92,110.36,109.27,109.85,34136.0,104.3829,104.8007,103.7656,104.3164,34136.0
2023-07-31 10:00:00,109.78,109.9,108.94,109.22,48765.0,104.2499,104.3639,103.4522,103.7181,48765.0
2023-07-31 10:30:00,109.22,109.41,108.73,108.94,43036.0,103.7181,103.8985,103.2528,103.4522,43036.0
2023-07-31 11:00:00,108.89,108.92,108.35,108.35,15600.0,103.4047,103.4332,102.8919,102.8919,15600.0
2023-07-31 11:30:00,108.42,108.6,107.81,107.9,23148.0,102.9584,103.1293,102.3791,102.4646,23148.0
2023-07-31 12:00:00,107.93,108.32,107.82,107.99,19241.0,102.4931,102.8635,102.3886,102.5501,19241.0
2023-07-31 12:30:00,107.97,107.97,107.51,107.69,12965.0,102.5311,102.5311,102.0943,102.2652,12965.0
2023-07-31 13:00:00,107.65,107.9,107.61,107.71,14364.0,102.2272,102.4646,102.1892,102.2842,14364.0
2023-07-31 13:30:00,107.7,107.92,107.35,107.57,18863.0,102.2747,102.4836,101.9423,102.1512,18863.0
2023-07-31 14:00:00,107.61,107.79,107.53,107.73,17078.0,102.1892,102.3601,102.1132,102.3032,17078.0
2023-07-31 14:30:00,107.72,107.77,107.48,107.52,18354.0,102.2937,102.3412,102.0658,102.1038,18354.0
2023-07-31 15:00:00,107.53,107.65,107.35,107.61,21962.0,102.1132,102.2272,101.9423,102.1892,21962.0
2023-07-31 15:30:00,107.62,107.64,106.7,107.62,180122.0,102.1987,102.2177,101.3251,102.1987,180122.0
2023-08-01 09:30:00,107.57,108.36,107.48,108.31,42690.0,102.1512,102.9014,102.0658,102.854,42690.0
2023-08-01 10:00:00,108.39,108.39,107.2,107.53,30949.0,102.9299,102.9299,101.7999,102.1132,30949.0
2023-08-01 10:30:00,107.52,107.68,107.25,107.63,21884.0,102.1038,102.2557,101.8474,102.2082,21884.0
2023-08-01 11:00:00,107.59,108.09,107.56,108.07,15659.0,102.1702,102.645,102.1417,102.626,15659.0
2023-08-01 11:30:00,108.07,108.4,107.97,108.4,57148.0,102.626,102.9394,102.5311,102.9394,57148.0
2023-08-01 12:00:00,108.44,108.53,108.2,108.39,15234.0,102.9774,103.0629,102.7495,102.9299,15234.0
2023-08-01 12:30:00,108.39,108.56,108.35,108.47,12414.0,102.9299,103.0914,102.8919,103.0059,12414.0
2023-08-01 13:00:00,108.45,108.54,108.32,108.43,16351.0,102.9869,103.0724,102.8635,102.9679,16351.0
2023-08-01 13:30:00,108.42,108.51,108.13,108.49,22696.0,102.9584,103.0439,102.683,103.0249,22696.0
2023-08-01 14:00:00,108.49,108.7,108.14,108.28,28365.0,103.0249,103.2243,102.6925,102.8255,28365.0
2023-08-01 14:30:00,108.23,108.6,108.21,108.55,24273.0,102.778,103.1293,102.759,103.0819,24273.0
2023-08-01 15:00:00,108.59,108.76,108.49,108.73,30872.0,103.1198,103.2813,103.0249,103.2528,30872.0
2023-08-01 15:30:00,108.73,108.76,108.39,108.45,194231.0,103.2528,103.2813,102.9299,102.9869,194231.0
2023-08-02 09:30:00,108.05,109.31,107.71,108.95,19876.0,102.6071,103.8036,102.2842,103.4617,19876.0
2023-08-02 10:00:00,108.85,109.35,108.52,109.11,20069.0,103.3668,103.8416,103.0534,103.6137,20069.0
2023-08-02 10:30:00,109.09,109.49,109.04,109.2,18535.0,103.5947,103.9745,103.5472,103.6991,18535.0
2023-08-02 11:00:00,109.2,109.32,108.75,109.32,21633.0,103.6991,103.8131,103.2718,103.8131,21633.0
2023-08-02 11:30:00,109.4,109.83,109.4,109.73,15569.0,103.889,104.2974,103.889,104.2024,15569.0
2023-08-02 12:00:00,109.82,110.48,109.81,110.34,17076.0,104.2879,104.9146,104.2784,104.7817,17076.0
2023-08-02 12:30:00,110.31,110.47,110.02,110.06,18758.0,104.7532,104.9051,104.4778,104.5158,18758.0
2023-08-02 13:00:00,110.14,110.15,109.41,109.66,16191.0,104.5918,104.6013,103.8985,104.1359,16191.0
2023-08-02 13:30:00,109.61,109.92,109.54,109.63,11426.0,104.0885,104.3829,104.022,104.1075,11426.0
2023-08-02 14:00:00,109.63,109.83,109.48,109.49,8907.0,104.1075,104.2974,103.965,103.9745,8907.0
2023-08-02 14:30:00,109.58,109.59,108.87,109.13,28616.0,104.06,104.0695,103.3857,103.6326,28616.0
2023-08-02 15:00:00,109.1,109.42,109.1,109.17,22942.0,103.6042,103.908,103.6042,103.6706,22942.0
2023-08-02 15:30:00,109.19,109.61,109.07,109.4,144683.0,103.6896,104.0885,103.5757,103.889,144683.0
2023-08-03 09:30:00,108.73,108.97,107.69,108.57,18763.0,103.2528,103.4807,102.2652,103.1009,18763.0
2023-08-03 10:00:00,108.61,109.08,108.47,108.73,23742.0,103.1388,103.5852,103.0059,103.2528,23742.0
2023-08-03 10:30:00,108.73,108.8,108.26,108.69,16741.0,103.2528,103.3193,102.8065,103.2148,16741.0
2023-08-03 11:00:00,108.74,109.57,108.71,109.57,16074.0,103.2623,104.0505,103.2338,104.0505,16074.0
2023-08-03 11:30:00,109.64,109.72,109.36,109.36,26082.0,104.117,104.1929,103.8511,103.8511,26082.0
2023-08-03 12:00:00,109.39,109.39,109.02,109.17,10049.0,103.8795,103.8795,103.5282,103.6706,10049.0
2023-08-03 12:30:00,109.21,109.44,109.14,109.38,8085.0,103.7086,103.927,103.6421,103.8701,8085.0
2023-08-03 13:00:00,109.39,109.56,109.02,109.51,18926.0,103.8795,104.041,103.5282,103.9935,18926.0
2023-08-03 13:30:00,109.49,109.67,109.44,109.48,11719.0,103.9745,104.1454,103.927,103.965,11719.0
2023-08-03 14:00:00,109.53,109.75,109.49,109.68,10259.0,104.0125,104.2214,103.9745,104.1549,10259.0
2023-08-03 14:30:00,109.66,109.72,109.35,109.66,25587.0,104.1359,104.1929,103.8416,104.1359,25587.0
2023-08-03 15:00:00,109.71,109.83,109.62,109.73,15780.0,104.1834,104.2974,104.098,104.2024,15780.0
2023-08-03 15:30:00,109.71,109.85,109.33,109.38,86252.0,104.1834,104.3164,103.8226,103.8701,86252.0
2023-08-04 09:30:00,109.39,110.41,109.23,110.2,19599.0,103.8795,104.8482,103.7276,104.6487,19599.0
2023-08-04 10:00:00,110.34,110.34,109.25,109.45,25242.0,104.7817,104.7817,103.7466,103.9365,25242.0
2023-08-04 10:30:00,109.52,110.01,109.36,109.82,12593.0,104.003,104.4683,103.8511,104.2879,12593.0
2023-08-04 11:00:00,109.83,109.9,109.58,109.87,10399.0,104.2974,104.3639,104.06,104.3354,10399.0
2023-08-04 11:30:00,109.94,109.99,109.68,109.74,13731.0,104.4018,104.4493,104.1549,104.2119,13731.0
2023-08-04 12:00:00,109.78,110.13,109.59,110.04,13044.0,104.2499,104.5823,104.0695,104.4968,13044.0
2023-08-04 12:30:00,110.04,110.32,109.94,110.11,7697.0,104.4968,104.7627,104.4018,104.5633,7697.0
2023-08-04 13:00:00,110.19,110.22,109.88,109.88,7104.0,104.6393,104.6677,104.3449,104.3449,7104.0
2023-08-04 13:30:00,109.91,110.07,109.85,109.96,8495.0,104.3734,104.5253,104.3164,104.4208,8495.0
2023-08-04 14:00:00,109.96,109.96,109.36,109.44,13617.0,104.4208,104.4208,103.8511,103.927,13617.0
2023-08-04 14:30:00,109.41,109.44,109.19,109.27,20712.0,103.8985,103.927,103.6896,103.7656,20712.0
2023-08-04 15:00:00,109.27,109.32,108.99,109.11,19503.0,103.7656,103.8131,103.4997,103.6137,19503.0
2023-08-04 15:30:00,109.1,109.19,108.82,109.0,73826.0,103.6042,103.6896,103.3383,103.5092,73826.0
2023-08-07 09:30:00,110.18,110.47,109.68,110.02,16719.0,104.6298,104.9051,104.1549,104.4778,16719.0
2023-08-07 10:00:00,110.19,110.32,109.79,110.17,11182.0,104.6393,104.7627,104.2594,104.6203,11182.0
2023-08-07 10:30:00,110.15,110.28,109.93,110.22,13302.0,104.6013,104.7247,104.3923,104.6677,13302.0
2023-08-07 11:00:00,110.21,110.6,110.19,110.6,12117.0,104.6582,105.0286,104.6393,105.0286,12117.0
2023-08-07 11:30:00,110.61,110.68,110.37,110.5,12336.0,105.0381,105.1046,104.8102,104.9336,12336.0
2023-08-07 12:00:00,110.49,110.65,110.36,110.61,13756.0,104.9241,105.0761,104.8007,105.0381,13756.0
2023-08-07 12:30:00,110.6,110.64,110.31,110.42,11870.0,105.0286,105.0666,104.7532,104.8577,11870.0
2023-08-07 13:00:00,110.4,110.41,109.97,110.11,11083.0,104.8387,104.8482,104.4303,104.5633,11083.0
2023-08-07 13:30:00,110.08,110.34,110.08,110.32,12727.0,104.5348,104.7817,104.5348,104.7627,12727.0
2023-08-07 14:00:00,110.37,110.37,109.84,109.87,7918.0,104.8102,104.8102,104.3069,104.3354,7918.0
2023-08-07 14:30:00,109.88,110.0,109.68,109.78,7340.0,104.3449,104.4588,104.1549,104.2499,7340.0
2023-08-07 15:00:00,109.79,109.82,109.48,109.64,30730.0,104.2594,104.2879,103.965,104.117,30730.0
2023-08-07 15:30:00,109.62,109.76,109.42,109.73,55307.0,104.098,104.2309,103.908,104.2024,55307.0
2023-08-08 09:30:00,108.43,108.98,107.91,108.47,53573.0,102.9679,103.4902,102.4741,103.0059,53573.0
2023-08-08 10:00:00,108.44,108.59,108.13,108.14,10660.0,102.9774,103.1198,102.683,102.6925,10660.0
2023-08-08 10:30:00,108.13,108.33,107.75,108.32,7906.0,102.683,102.8729,102.3222,102.8635,7906.0
2023-08-08 11:00:00,108.25,108.53,108.08,108.39,29066.0,102.797,103.0629,102.6355,102.9299,29066.0
2023-08-08 11:30:00,108.39,108.52,108.33,108.33,10112.0,102.9299,103.0534,102.8729,102.8729,10112.0
2023-08-08 12:00:00,108.34,108.54,108.25,108.38,29227.0,102.8824,103.0724,102.797,102.9204,29227.0
2023-08-08 12:30:00,108.38,108.55,108.32,108.34,18521.0,102.9204,103.0819,102.8635,102.8824,18521.0
2023-08-08 13:00:00,108.4,108.56,108.33,108.4,14452.0,102.9394,103.0914,102.8729,102.9394,14452.0
2023-08-08 13:30:00,108.42,108.59,108.4,108.45,5908.0,102.9584,103.1198,102.9394,102.9869,5908.0
2023-08-08 14:00:00,108.43,108.58,108.33,108.45,39831.0,102.9679,103.1104,102.8729,102.9869,39831.0
2023-08-08 14:30:00,108.49,108.59,108.43,108.53,14658.0,103.0249,103.1198,102.9679,103.0629,14658.0
2023-08-08 15:00:00,108.55,108.71,108.36,108.69,23932.0,103.0819,103.2338,102.9014,103.2148,23932.0
2023-08-08 15:30:00,108.68,108.73,108.27,108.46,123153.0,103.2053,103.2528,102.816,102.9964,123153.0
2023-08-09 09:30:00,108.48,108.79,107.96,108.34,24957.0,103.0154,103.3098,102.5216,102.8824,24957.0
2023-08-09 10:00:00,108.39,109.08,108.21,109.08,38778.0,102.9299,103.5852,102.759,103.5852,38778.0
2023-08-09 10:30:00,109.07,109.33,108.85,109.04,47230.0,103.5757,103.8226,103.3668,103.5472,47230.0
2023-08-09 11:00:00,109.08,109.26,108.66,108.67,13526.0,103.5852,103.7561,103.1863,103.1958,13526.0
2023-08-09 11:30:00,108.64,108.72,107.95,108.07,9049.0,103.1673,103.2433,102.5121,102.626,9049.0
2023-08-09 12:00:00,108.13,108.31,108.07,108.25,5901.0,102.683,102.854,102.626,102.797,5901.0
2023-08-09 12:30:00,108.22,108.52,108.22,108.36,6737.0,102.7685,103.0534,102.7685,102.9014,6737.0
2023-08-09 13:00:00,108.38,108.63,108.38,108.59,21069.0,102.9204,103.1578,102.9204,103.1198,21069.0
2023-08-09 13:30:00,108.61,109.09,108.61,108.85,13132.0,103.1388,103.5947,103.1388,103.3668,13132.0
2023-08-09 14:00:00,108.9,109.24,108.83,109.18,9168.0,103.4142,103.7371,103.3478,103.6801,9168.0
2023-08-09 14:30:00,109.2,109.37,109.18,109.32,5758.0,103.6991,103.8606,103.6801,103.8131,5758.0
2023-08-09 15:00:00,109.29,109.31,109.03,109.13,40503.0,103.7846,103.8036,103.5377,103.6326,40503.0
2023-08-09 15:30:00,109.13,109.14,108.36,108.58,113033.0,103.6326,103.6421,102.9014,103.1104,113033.0
2023-08-10 09:30:00,109.02,109.77,109.02,109.37,14260.0,103.5282,104.2404,103.5282,103.8606,14260.0
2023-08-10 10:00:00,109.39,109.54,109.15,109.4,27291.0,103.8795,104.022,103.6516,103.889,27291.0
2023-08-10 10:30:00,109.4,109.43,108.49,108.56,13362.0,103.889,103.9175,103.0249,103.0914,13362.0
2023-08-10 11:00:00,108.58,109.02,108.44,108.95,16641.0,103.1104,103.5282,102.9774,103.4617,16641.0
2023-08-10 11:30:00,108.96,109.04,108.38,108.48,17430.0,103.4712,103.5472,102.9204,103.0154,17430.0
2023-08-10 12:00:00,108.48,108.48,107.74,107.88,13579.0,103.0154,103.0154,102.3127,102.4456,13579.0
2023-08-10 12:30:00,107.98,108.31,107.91,108.04,14565.0,102.5406,102.854,102.4741,102.5976,14565.0
2023-08-10 13:00:00,108.08,108.14,107.92,108.02,6763.0,102.6355,102.6925,102.4836,102.5786,6763.0
2023-08-10 13:30:00,108.02,108.17,107.9,107.9,6505.0,102.5786,102.721,102.4646,102.4646,6505.0
2023-08-10 14:00:00,107.97,108.57,107.93,108.46,18194.0,102.5311,103.1009,102.4931,102.9964,18194.0
2023-08-10 14:30:00,108.43,108.43,108.17,108.32,8297.0,102.9679,102.9679,102.721,102.8635,8297.0
2023-08-10 15:00:00,108.34,108.34,107.85,107.87,13224.0,102.8824,102.8824,102.4171,102.4361,13224.0
2023-08-10 15:30:00,107.82,107.82,107.25,107.54,52028.0,102.3886,102.3886,101.8474,102.1227,52028.0
2023-08-11 09:30:00,107.17,107.65,107.08,107.48,14744.0,101.7714,102.2272,101.6859,102.0658,14744.0
2023-08-11 10:00:00,107.54,108.31,107.54,108.2,20356.0,102.1227,102.854,102.1227,102.7495,20356.0
2023-08-11 10:30:00,108.2,108.2,107.9,108.0,17211.0,102.7495,102.7495,102.4646,102.5596,17211.0
2023-08-11 11:00:00,108.0,108.06,107.81,107.98,12887.0,102.5596,102.6165,102.3791,102.5406,12887.0
2023-08-11 11:30:00,108.02,108.17,107.9,108.1,32067.0,102.5786,102.721,102.4646,102.6545,32067.0
2023-08-11 12:00:00,108.1,108.15,107.91,108.01,13650.0,102.6545,102.702,102.4741,102.5691,13650.0
2023-08-11 12:30:00,108.0,108.03,107.77,107.84,5253.0,102.5596,102.5881,102.3412,102.4076,5253.0
2023-08-11 13:00:00,107.8,108.05,107.8,108.0,7040.0,102.3696,102.6071,102.3696,102.5596,7040.0
2023-08-11 13:30:00,108.01,108.02,107.86,107.97,5348.0,102.5691,102.5786,102.4266,102.5311,5348.0
2023-08-11 14:00:00,107.95,107.96,107.71,107.73,14476.0,102.5121,102.5216,102.2842,102.3032,14476.0
2023-08-11 14:30:00,107.76,107.85,107.6,107.74,8282.0,102.3317,102.4171,102.1797,102.3127,8282.0
2023-08-11 15:00:00,107.77,107.86,107.65,107.73,13334.0,102.3412,102.4266,102.2272,102.3032,13334.0
2023-08-11 15:30:00,107.77,107.77,107.37,107.53,76862.0,102.3412,102.3412,101.9613,102.1132,76862.0
2023-08-14 09:30:00,107.73,107.77,107.06,107.15,12062.0,102.3032,102.3412,101.6669,101.7524,12062.0
2023-08-14 10:00:00,107.14,107.26,106.71,107.02,15660.0,101.7429,101.8568,101.3346,101.6289,15660.0
2023-08-14 10:30:00,107.02,107.21,106.91,107.13,11261.0,101.6289,101.8094,101.5245,101.7334,11261.0
2023-08-14 11:00:00,107.01,107.17,106.98,107.07,12899.0,101.6194,101.7714,101.591,101.6764,12899.0
2023-08-14 11:30:00,107.09,107.22,107.05,107.13,9851.0,101.6954,101.8189,101.6574,101.7334,9851.0
2023-08-14 12:00:00,107.13,107.13,106.88,107.13,9296.0,101.7334,101.7334,101.496,101.7334,9296.0
2023-08-14 12:30:00,107.1,107.23,107.09,107.18,11641.0,101.7049,101.8284,101.6954,101.7809,11641.0
2023-08-14 13:00:00,107.15,107.15,106.91,106.95,9673.0,101.7524,101.7524,101.5245,101.5625,9673.0
2023-08-14 13:30:00,106.94,106.96,106.81,106.93,7208.0,101.553,101.572,101.4295,101.5435,7208.0
2023-08-14 14:00:00,106.94,106.96,106.83,106.9,7740.0,101.553,101.572,101.4485,101.515,7740.0
2023-08-14 14:30:00,106.84,106.9,106.58,106.68,14385.0,101.458,101.515,101.2111,101.3061,14385.0
2023-08-14 15:00:00,106.65,106.69,106.52,106.64,8398.0,101.2776,101.3156,101.1541,101.2681,8398.0
2023-08-14 15:30:00,106.61,106.89,106.48,106.85,52063.0,101.2396,101.5055,101.1161,101.4675,52063.0
2023-08-15 09:30:00,105.97,106.4,105.48,105.48,14061.0,100.6318,101.0402,100.1665,100.1665,14061.0
2023-08-15 10:00:00,105.45,105.67,105.2,105.55,9554.0,100.138,100.3469,99.9006,100.233,9554.0
2023-08-15 10:30:00,105.62,105.8,105.61,105.68,6925.0,100.2995,100.4704,100.29,100.3564,6925.0
2023-08-15 11:00:00,105.78,106.25,105.77,105.99,8921.0,100.4514,100.8977,100.4419,100.6508,8921.0
2023-08-15 11:30:00,106.0,106.1,105.84,105.95,15265.0,100.6603,100.7553,100.5084,100.6128,15265.0
2023-08-15 12:00:00,105.94,106.03,105.67,105.84,10221.0,100.6033,100.6888,100.3469,100.5084,10221.0
2023-08-15 12:30:00,105.87,105.87,105.36,105.44,8008.0,100.5369,100.5369,100.0526,100.1285,8008.0
2023-08-15 13:00:00,105.48,105.66,105.44,105.53,10190.0,100.1665,100.3374,100.1285,100.214,10190.0
2023-08-15 13:30:00,105.52,105.52,105.18,105.21,5002.0,100.2045,100.2045,99.8816,99.9101,5002.0
2023-08-15 14:00:00,105.25,105.49,105.22,105.47,4196.0,99.9481,100.176,99.9196,100.157,4196.0
2023-08-15 14:30:00,105.49,105.77,105.46,105.55,15046.0,100.176,100.4419,100.1475,100.233,15046.0
2023-08-15 15:00:00,105.63,105.71,105.4,105.4,11445.0,100.309,100.3849,100.0905,100.0905,11445.0
2023-08-15 15:30:00,105.38,105.78,105.22,105.59,80466.0,100.0716,100.4514,99.9196,100.271,80466.0
2023-08-16 09:30:00,105.35,106.85,105.35,106.45,18325.0,100.0431,101.4675,100.0431,101.0877,18325.0
2023-08-16 10:00:00,106.42,106.66,106.26,106.42,9281.0,101.0592,101.2871,100.9072,101.0592,9281.0
2023-08-16 10:30:00,106.4,106.56,106.26,106.55,9218.0,101.0402,101.1921,100.9072,101.1826,9218.0
2023-08-16 11:00:00,106.58,106.82,106.49,106.65,18887.0,101.2111,101.439,101.1256,101.2776,18887.0
2023-08-16 11:30:00,106.65,106.66,106.42,106.43,11399.0,101.2776,101.2871,101.0592,101.0687,11399.0
2023-08-16 12:00:00,106.47,106.52,106.29,106.4,8177.0,101.1066,101.1541,100.9357,101.0402,8177.0
2023-08-16 12:30:00,106.37,106.5,106.3,106.36,5886.0,101.0117,101.1351,100.9452,101.0022,5886.0
2023-08-16 13:00:00,106.32,106.36,106.05,106.16,6577.0,100.9642,101.0022,100.7078,100.8123,6577.0
2023-08-16 13:30:00,106.15,106.34,106.02,106.04,7773.0,100.8028,100.9832,100.6793,100.6983,7773.0
2023-08-16 14:00:00,106.02,106.16,105.84,105.97,8824.0,100.6793,100.8123,100.5084,100.6318,8824.0
2023-08-16 14:30:00,106.02,106.06,105.87,105.9,4850.0,100.6793,100.7173,100.5369,100.5654,4850.0
2023-08-16 15:00:00,105.95,106.0,105.66,105.8,13529.0,100.6128,100.6603,100.3374,100.4704,13529.0
2023-08-16 15:30:00,105.76,106.01,105.63,105.67,40852.0,100.4324,100.6698,100.309,100.3469,40852.0
2023-08-17 09:30:00,106.3,106.43,105.86,105.87,19541.0,100.9452,101.0687,100.5274,100.5369,19541.0
2023-08-17 10:00:00,106.05,106.35,105.83,106.19,21479.0,100.7078,100.9927,100.4989,100.8407,21479.0
2023-08-17 10:30:00,106.23,106.25,105.89,105.9,9720.0,100.8787,100.8977,100.5559,100.5654,9720.0
2023-08-17 11:00:00,105.88,106.0,105.81,105.82,5792.0,100.5464,100.6603,100.4799,100.4894,5792.0
2023-08-17 11:30:00,105.84,105.89,105.47,105.56,6491.0,100.5084,100.5559,100.157,100.2425,6491.0
2023-08-17 12:00:00,105.65,106.03,105.63,105.91,5359.0,100.328,100.6888,100.309,100.5749,5359.0
2023-08-17 12:30:00,105.87,105.87,105.57,105.75,14603.0,100.5369,100.5369,100.252,100.4229,14603.0
2023-08-17 13:00:00,105.72,105.76,105.5,105.5,6471.0,100.3944,100.4324,100.1855,100.1855,6471.0
2023-08-17 13:30:00,105.5,105.54,105.38,105.48,5664.0,100.1855,100.2235,100.0716,100.1665,5664.0
2023-08-17 14:00:00,105.44,105.53,105.38,105.47,12413.0,100.1285,100.214,100.0716,100.157,12413.0
2023-08-17 14:30:00,105.43,105.53,105.22,105.26,9985.0,100.119,100.214,99.9196,99.9576,9985.0
2023-08-17 15:00:00,105.29,105.29,104.86,105.28,18569.0,99.9861,99.9861,99.5777,99.9766,18569.0
2023-08-17 15:30:00,105.28,105.44,105.08,105.1,72172.0,99.9766,100.1285,99.7867,99.8057,72172.0
2023-08-18 09:30:00,104.5,105.05,104.35,104.82,25084.0,99.2359,99.7582,99.0934,99.5398,25084.0
2023-08-18 10:00:00,104.79,104.88,104.33,104.39,7936.0,99.5113,99.5967,99.0744,99.1314,7936.0
2023-08-18 10:30:00,104.41,104.83,104.35,104.67,11806.0,99.1504,99.5493,99.0934,99.3973,11806.0
2023-08-18 11:00:00,104.78,104.98,104.71,104.78,15046.0,99.5018,99.6917,99.4353,99.5018,15046.0
2023-08-18 11:30:00,104.71,104.93,104.59,104.89,13192.0,99.4353,99.6442,99.3213,99.6062,13192.0
2023-08-18 12:00:00,104.93,104.98,104.55,104.58,11291.0,99.6442,99.6917,99.2834,99.3119,11291.0
2023-08-18 12:30:00,104.52,104.67,104.51,104.56,6200.0,99.2549,99.3973,99.2454,99.2929,6200.0
2023-08-18 13:00:00,104.5,104.53,104.29,104.39,7659.0,99.2359,99.2644,99.0365,99.1314,7659.0
2023-08-18 13:30:00,104.44,104.44,104.19,104.28,8431.0,99.1789,99.1789,98.9415,99.027,8431.0
2023-08-18 14:00:00,104.32,104.36,104.21,104.25,8231.0,99.0649,99.1029,98.9605,98.9985,8231.0
2023-08-18 14:30:00,104.24,104.34,104.05,104.05,10550.0,98.989,99.0839,98.8085,98.8085,10550.0
2023-08-18 15:00:00,103.98,104.33,103.97,104.28,28789.0,98.7421,99.0744,98.7326,99.027,28789.0
2023-08-18 15:30:00,104.29,104.29,103.67,103.89,77934.0,99.0365,99.0365,98.4477,98.6566,77934.0
2023-08-21 09:30:00,103.9,104.06,103.05,103.73,11031.0,98.6661,98.818,97.8589,98.5047,11031.0
2023-08-21 10:00:00,103.73,103.88,103.38,103.67,13725.0,98.5047,98.6471,98.1723,98.4477,13725.0
2023-08-21 10:30:00,103.64,103.9,103.53,103.9,9956.0,98.4192,98.6661,98.3147,98.6661,9956.0
2023-08-21 11:00:00,103.88,103.93,103.53,103.63,12299.0,98.6471,98.6946,98.3147,98.4097,12299.0
2023-08-21 11:30:00,103.63,103.68,103.24,103.29,8860.0,98.4097,98.4572,98.0394,98.0868,8860.0
2023-08-21 12:00:00,103.26,103.54,103.2,103.47,5651.0,98.0583,98.3242,98.0014,98.2578,5651.0
2023-08-21 12:30:00,103.45,103.75,103.39,103.72,13080.0,98.2388,98.5237,98.1818,98.4952,13080.0
2023-08-21 13:00:00,103.72,103.9,103.7,103.9,13263.0,98.4952,98.6661,98.4762,98.6661,13263.0
2023-08-21 13:30:00,103.9,103.97,103.82,103.91,10165.0,98.6661,98.7326,98.5901,98.6756,10165.0
2023-08-21 14:00:00,103.93,104.09,103.75,103.83,11735.0,98.6946,98.8465,98.5237,98.5996,11735.0
2023-08-21 14:30:00,103.81,103.87,103.71,103.8,15562.0,98.5806,98.6376,98.4857,98.5711,15562.0
2023-08-21 15:00:00,103.83,104.01,103.71,103.97,30676.0,98.5996,98.7706,98.4857,98.7326,30676.0
2023-08-21 15:30:00,103.98,104.11,103.77,103.83,69088.0,98.7421,98.8655,98.5427,98.5996,69088.0
2023-08-22 09:30:00,103.87,104.38,103.66,103.94,17890.0,98.6376,99.1219,98.4382,98.7041,17890.0
2023-08-22 10:00:00,103.9,104.12,103.7,103.94,11385.0,98.6661,98.875,98.4762,98.7041,11385.0
2023-08-22 10:30:00,103.89,103.96,103.47,103.87,14904.0,98.6566,98.7231,98.2578,98.6376,14904.0
2023-08-22 11:00:00,103.87,103.87,103.37,103.61,14661.0,98.6376,98.6376,98.1628,98.3907,14661.0
2023-08-22 11:30:00,103.65,103.9,103.59,103.85,8384.0,98.4287,98.6661,98.3717,98.6186,8384.0
2023-08-22 12:00:00,103.86,103.97,103.76,103.94,5560.0,98.6281,98.7326,98.5332,98.7041,5560.0
2023-08-22 12:30:00,103.98,103.99,103.5,103.5,9544.0,98.7421,98.7516,98.2863,98.2863,9544.0
2023-08-22 13:00:00,103.49,103.59,103.24,103.45,12430.0,98.2768,98.3717,98.0394,98.2388,12430.0
2023-08-22 13:30:00,103.46,103.51,103.15,103.28,8822.0,98.2483,98.2958,97.9539,98.0773,8822.0
2023-08-22 14:00:00,103.29,103.48,103.14,103.42,19742.0,98.0868,98.2673,97.9444,98.2103,19742.0
2023-08-22 14:30:00,103.45,103.61,103.16,103.19,20643.0,98.2388,98.3907,97.9634,97.9919,20643.0
2023-08-22 15:00:00,103.19,103.45,103.19,103.27,10446.0,97.9919,98.2388,97.9919,98.0678,10446.0
2023-08-22 15:30:00,103.28,103.34,103.02,103.26,45505.0,98.0773,98.1343,97.8304,98.0583,45505.0
2023-08-23 09:30:00,103.46,104.6,103.46,104.29,28436.0,98.2483,99.3308,98.2483,99.0365,28436.0
2023-08-23 10:00:00,104.29,104.42,104.12,104.25,23386.0,99.0365,99.1599,98.875,98.9985,23386.0
2023-08-23 10:30:00,104.26,104.26,103.9,104.0,15533.0,99.008,99.008,98.6661,98.7611,15533.0
2023-08-23 11:00:00,103.99,104.09,103.92,104.01,13936.0,98.7516,98.8465,98.6851,98.7706,13936.0
2023-08-23 11:30:00,103.99,104.2,103.88,104.19,12495.0,98.7516,98.951,98.6471,98.9415,12495.0
2023-08-23 12:00:00,104.17,104.17,103.95,104.01,9357.0,98.9225,98.9225,98.7136,98.7706,9357.0
2023-08-23 12:30:00,104.01,104.03,103.82,103.83,7821.0,98.7706,98.7896,98.5901,98.5996,7821.0
2023-08-23 13:00:00,103.88,104.18,103.88,104.1,4896.0,98.6471,98.932,98.6471,98.856,4896.0
2023-08-23 13:30:00,104.12,104.14,103.89,103.98,8057.0,98.875,98.894,98.6566,98.7421,8057.0
2023-08-23 14:00:00,104.01,104.1,103.94,104.04,13577.0,98.7706,98.856,98.7041,98.7991,13577.0
2023-08-23 14:30:00,104.02,104.08,103.99,104.02,13995.0,98.7801,98.837,98.7516,98.7801,13995.0
2023-08-23 15:00:00,104.06,104.21,103.96,104.01,26250.0,98.818,98.9605,98.7231,98.7706,26250.0
2023-08-23 15:30:00,104.02,104.35,103.96,104.35,68284.0,98.7801,99.0934,98.7231,99.0934,68284.0
2023-08-24 09:30:00,104.35,105.71,104.07,105.55,36498.0,99.0934,100.3849,98.8275,100.233,36498.0
2023-08-24 10:00:00,105.55,105.61,105.1,105.27,7322.0,100.233,100.29,99.8057,99.9671,7322.0
2023-08-24 10:30:00,105.21,105.21,104.65,104.76,7261.0,99.9101,99.9101,99.3783,99.4828,7261.0
2023-08-24 11:00:00,104.69,104.83,104.52,104.83,9328.0,99.4163,99.5493,99.2549,99.5493,9328.0
2023-08-24 11:30:00,104.83,104.87,104.6,104.61,16008.0,99.5493,99.5872,99.3308,99.3403,16008.0
2023-08-24 12:00:00,104.65,104.78,104.62,104.67,5233.0,99.3783,99.5018,99.3498,99.3973,5233.0
2023-08-24 12:30:00,104.64,104.69,104.51,104.53,4827.0,99.3688,99.4163,99.2454,99.2644,4827.0
2023-08-24 13:00:00,104.52,104.62,104.42,104.43,5959.0,99.2549,99.3498,99.1599,99.1694,5959.0
2023-08-24 13:30:00,104.43,104.53,104.31,104.37,5459.0,99.1694,99.2644,99.0555,99.1124,5459.0
2023-08-24 14:00:00,104.41,104.41,104.18,104.21,9159.0,99.1504,99.1504,98.932,98.9605,9159.0
2023-08-24 14:30:00,104.2,104.33,104.14,104.28,11087.0,98.951,99.0744,98.894,99.027,11087.0
2023-08-24 15:00:00,104.3,104.53,104.3,104.46,12649.0,99.046,99.2644,99.046,99.1979,12649.0
2023-08-24 15:30:00,104.51,104.55,104.02,104.04,24494.0,99.2454,99.2834,98.7801,98.7991,24494.0
2023-08-25 09:30:00,104.1,104.69,103.78,103.89,6628.0,98.856,99.4163,98.5522,98.6566,6628.0
2023-08-25 10:00:00,103.93,104.33,103.7,103.82,5750.0,98.6946,99.0744,98.4762,98.5901,5750.0
2023-08-25 10:30:00,103.82,104.01,103.6,104.01,7009.0,98.5901,98.7706,98.3812,98.7706,7009.0
2023-08-25 11:00:00,104.03,104.47,103.89,104.47,26687.0,98.7896,99.2074,98.6566,99.2074,26687.0
2023-08-25 11:30:00,104.6,104.6,104.06,104.3,11075.0,99.3308,99.3308,98.818,99.046,11075.0
2023-08-25 12:00:00,104.32,104.78,104.2,104.76,24137.0,99.0649,99.5018,98.951,99.4828,24137.0
2023-08-25 12:30:00,104.8,104.94,104.55,104.65,13204.0,99.5208,99.6537,99.2834,99.3783,13204.0
2023-08-25 13:00:00,104.65,104.7,104.31,104.43,8162.0,99.3783,99.4258,99.0555,99.1694,8162.0
2023-08-25 13:30:00,104.28,104.45,104.26,104.45,2900.0,99.027,99.1884,99.008,99.1884,2900.0
2023-08-25 14:00:00,104.45,104.57,104.36,104.54,4792.0,99.1884,99.3024,99.1029,99.2739,4792.0
2023-08-25 14:30:00,104.59,104.68,104.39,104.47,9449.0,99.3213,99.4068,99.1314,99.2074,9449.0
2023-08-25 15:00:00,104.5,104.51,104.36,104.45,7403.0,99.2359,99.2454,99.1029,99.1884,7403.0
2023-08-25 15:30:00,104.45,104.51,104.1,104.22,42050.0,99.1884,99.2454,98.856,98.97,42050.0
2023-08-28 09:30:00,104.22,105.09,104.2,104.95,8794.0,98.97,99.7962,98.951,99.6632,8794.0
2023-08-28 10:00:00,104.9,104.91,104.15,104.33,11201.0,99.6157,99.6252,98.9035,99.0744,11201.0
2023-08-28 10:30:00,104.38,104.68,104.35,104.55,6509.0,99.1219,99.4068,99.0934,99.2834,6509.0
2023-08-28 11:00:00,104.51,104.51,104.09,104.2,6880.0,99.2454,99.2454,98.8465,98.951,6880.0
2023-08-28 11:30:00,104.21,104.24,103.92,104.04,7809.0,98.9605,98.989,98.6851,98.7991,7809.0
2023-08-28 12:00:00,104.06,104.2,103.91,104.05,6524.0,98.818,98.951,98.6756,98.8085,6524.0
2023-08-28 12:30:00,104.02,104.19,103.96,104.19,5825.0,98.7801,98.9415,98.7231,98.9415,5825.0
2023-08-28 13:00:00,104.23,104.3,104.04,104.3,8963.0,98.9795,99.046,98.7991,99.046,8963.0
2023-08-28 13:30:00,104.29,104.29,103.89,103.99,11451.0,99.0365,99.0365,98.6566,98.7516,11451.0
2023-08-28 14:00:00,104.01,104.01,103.87,103.96,8985.0,98.7706,98.7706,98.6376,98.7231,8985.0
2023-08-28 14:30:00,103.92,104.19,103.92,104.19,8908.0,98.6851,98.9415,98.6851,98.9415,8908.0
2023-08-28 15:00:00,104.18,104.42,104.17,104.37,19083.0,98.932,99.1599,98.9225,99.1124,19083.0
2023-08-28 15:30:00,104.38,104.57,104.35,104.4,55268.0,99.1219,99.3024,99.0934,99.1409,55268.0
2023-08-29 09:30:00,104.67,104.88,104.22,104.58,9684.0,99.3973,99.5967,98.97,99.3119,9684.0
2023-08-29 10:00:00,104.75,104.82,104.4,104.6,7800.0,99.4733,99.5398,99.1409,99.3308,7800.0
2023-08-29 10:30:00,104.67,104.67,104.22,104.27,15839.0,99.3973,99.3973,98.97,99.0175,15839.0
2023-08-29 11:00:00,104.26,104.51,104.21,104.51,10453.0,99.008,99.2454,98.9605,99.2454,10453.0
2023-08-29 11:30:00,104.53,104.62,104.46,104.51,9606.0,99.2644,99.3498,99.1979,99.2454,9606.0
2023-08-29 12:00:00,104.52,104.74,104.45,104.6,20857.0,99.2549,99.4638,99.1884,99.3308,20857.0
2023-08-29 12:30:00,104.59,104.59,104.35,104.4,5535.0,99.3213,99.3213,99.0934,99.1409,5535.0
2023-08-29 13:00:00,104.4,104.56,104.4,104.53,10852.0,99.1409,99.2929,99.1409,99.2644,10852.0
2023-08-29 13:30:00,104.53,104.6,104.38,104.42,8091.0,99.2644,99.3308,99.1219,99.1599,8091.0
2023-08-29 14:00:00,104.42,104.64,104.38,104.52,19890.0,99.1599,99.3688,99.1219,99.2549,19890.0
2023-08-29 14:30:00,104.58,104.65,104.46,104.53,20247.0,99.3119,99.3783,99.1979,99.2644,20247.0
2023-08-29 15:00:00,104.48,104.64,104.41,104.61,17669.0,99.2169,99.3688,99.1504,99.3403,17669.0
2023-08-29 15:30:00,104.62,104.89,104.53,104.82,57501.0,99.3498,99.6062,99.2644,99.5398,57501.0
2023-08-30 09:30:00,105.0,106.14,105.0,106.0,24814.0,99.7107,100.7933,99.7107,100.6603,24814.0
2023-08-30 10:00:00,105.99,106.05,105.67,105.72,19017.0,100.6508,100.7078,100.3469,100.3944,19017.0
2023-08-30 10:30:00,105.81,105.99,105.75,105.88,29839.0,100.4799,100.6508,100.4229,100.5464,29839.0
2023-08-30 11:00:00,105.9,106.0,105.7,105.99,17098.0,100.5654,100.6603,100.3754,100.6508,17098.0
2023-08-30 11:30:00,106.01,106.43,105.96,106.39,20394.0,100.6698,101.0687,100.6223,101.0307,20394.0
2023-08-30 12:00:00,106.28,106.33,106.1,106.29,11556.0,100.9262,100.9737,100.7553,100.9357,11556.0
2023-08-30 12:30:00,106.28,106.32,106.22,106.26,16117.0,100.9262,100.9642,100.8692,100.9072,16117.0
2023-08-30 13:00:00,106.25,106.27,106.08,106.15,11785.0,100.8977,100.9167,100.7363,100.8028,11785.0
2023-08-30 13:30:00,106.15,106.32,106.15,106.24,14064.0,100.8028,100.9642,100.8028,100.8882,14064.0
2023-08-30 14:00:00,106.24,106.46,106.2,106.39,13486.0,100.8882,101.0971,100.8502,101.0307,13486.0
2023-08-30 14:30:00,106.37,106.42,106.3,106.38,15515.0,101.0117,101.0592,100.9452,101.0212,15515.0
2023-08-30 15:00:00,106.41,106.45,106.28,106.35,16545.0,101.0497,101.0877,100.9262,100.9927,16545.0
2023-08-30 15:30:00,106.35,106.42,106.12,106.19,71764.0,100.9927,101.0592,100.7743,100.8407,71764.0
2023-08-31 09:30:00,106.32,106.75,105.95,106.59,19718.0,100.9642,101.3725,100.6128,101.2206,19718.0
2023-08-31 10:00:00,106.54,106.54,106.17,106.25,12705.0,101.1731,101.1731,100.8218,100.8977,12705.0
2023-08-31 10:30:00,106.27,106.38,106.14,106.27,11451.0,100.9167,101.0212,100.7933,100.9167,11451.0
2023-08-31 11:00:00,106.28,106.43,106.14,106.43,32080.0,100.9262,101.0687,100.7933,101.0687,32080.0
2023-08-31 11:30:00,106.44,106.44,106.21,106.3,6607.0,101.0782,101.0782,100.8597,100.9452,6607.0
2023-08-31 12:00:00,106.27,106.32,106.16,106.21,4970.0,100.9167,100.9642,100.8123,100.8597,4970.0
2023-08-31 12:30:00,106.22,106.26,105.48,105.76,17893.0,100.8692,100.9072,100.1665,100.4324,17893.0
2023-08-31 13:00:00,105.79,106.11,105.79,106.09,6057.0,100.4609,100.7648,100.4609,100.7458,6057.0
2023-08-31 13:30:00,106.13,106.14,105.97,106.08,11874.0,100.7838,100.7933,100.6318,100.7363,11874.0
2023-08-31 14:00:00,106.1,106.15,105.97,106.01,15882.0,100.7553,100.8028,100.6318,100.6698,15882.0
2023-08-31 14:30:00,106.01,106.07,105.68,105.68,19308.0,100.6698,100.7268,100.3564,100.3564,19308.0
2023-08-31 15:00:00,105.7,105.81,105.63,105.78,18455.0,100.3754,100.4799,100.309,100.4514,18455.0
2023-08-31 15:30:00,105.78,105.99,105.66,105.78,96116.0,100.4514,100.6508,100.3374,100.4514,96116.0
2023-09-01 09:30:00,106.66,106.94,106.14,106.49,8285.0,101.2871,101.553,100.7933,101.1256,8285.0
2023-09-01 10:00:00,106.46,106.94,106.22,106.69,8353.0,101.0971,101.553,100.8692,101.3156,8353.0
2023-09-01 10:30:00,106.77,106.78,106.41,106.69,27087.0,101.3915,101.401,101.0497,101.3156,27087.0
2023-09-01 11:00:00,106.68,106.95,106.66,106.94,17153.0,101.3061,101.5625,101.2871,101.553,17153.0
2023-09-01 11:30:00,106.96,106.96,106.53,106.66,9069.0,101.572,101.572,101.1636,101.2871,9069.0
2023-09-01 12:00:00,106.63,106.63,106.38,106.48,8035.0,101.2586,101.2586,101.0212,101.1161,8035.0
2023-09-01 12:30:00,106.43,106.57,106.3,106.54,7516.0,101.0687,101.2016,100.9452,101.1731,7516.0
2023-09-01 13:00:00,106.52,106.83,106.51,106.77,8003.0,101.1541,101.4485,101.1446,101.3915,8003.0
2023-09-01 13:30:00,106.71,106.72,106.54,106.59,10007.0,101.3346,101.344,101.1731,101.2206,10007.0
2023-09-01 14:00:00,106.61,106.63,106.49,106.62,11048.0,101.2396,101.2586,101.1256,101.2491,11048.0
2023-09-01 14:30:00,106.62,106.73,106.59,106.66,6986.0,101.2491,101.3535,101.2206,101.2871,6986.0
2023-09-01 15:00:00,106.68,106.69,106.52,106.59,8076.0,101.3061,101.3156,101.1541,101.2206,8076.0
2023-09-01 15:30:00,106.59,106.79,106.39,106.44,52508.0,101.2206,101.4105,101.0307,101.0782,52508.0
2023-09-05 09:30:00,106.34,106.56,105.3,106.21,20834.0,100.9832,101.1921,99.9956,100.8597,20834.0
2023-09-05 10:00:00,106.23,106.48,106.12,106.25,9727.0,100.8787,101.1161,100.7743,100.8977,9727.0
2023-09-05 10:30:00,106.19,106.19,105.98,106.04,5222.0,100.8407,100.8407,100.6413,100.6983,5222.0
2023-09-05 11:00:00,106.05,106.07,105.53,105.57,5152.0,100.7078,100.7268,100.214,100.252,5152.0
2023-09-05 11:30:00,105.56,105.62,105.33,105.39,6542.0,100.2425,100.2995,100.0241,100.081,6542.0
2023-09-05 12:00:00,105.32,105.5,105.21,105.21,12649.0,100.0146,100.1855,99.9101,99.9101,12649.0
2023-09-05 12:30:00,105.14,105.33,104.96,104.98,12572.0,99.8436,100.0241,99.6727,99.6917,12572.0
2023-09-05 13:00:00,104.98,105.15,104.89,105.02,12158.0,99.6917,99.8531,99.6062,99.7297,12158.0
2023-09-05 13:30:00,104.98,105.28,104.9,105.26,19250.0,99.6917,99.9766,99.6157,99.9576,19250.0
2023-09-05 14:00:00,105.27,105.42,105.23,105.39,11419.0,99.9671,100.1095,99.9291,100.081,11419.0
2023-09-05 14:30:00,105.41,105.8,105.32,105.76,25103.0,100.1,100.4704,100.0146,100.4324,25103.0
2023-09-05 15:00:00,105.73,105.73,105.42,105.42,19830.0,100.4039,100.4039,100.1095,100.1095,19830.0
2023-09-05 15:30:00,105.41,105.52,105.04,105.07,49336.0,100.1,100.2045,99.7487,99.7772,49336.0
2023-09-06 09:30:00,105.16,105.31,104.5,105.25,18430.0,99.8626,100.0051,99.2359,99.9481,18430.0
2023-09-06 10:00:00,105.22,105.68,105.2,105.27,4774.0,99.9196,100.3564,99.9006,99.9671,4774.0
2023-09-06 10:30:00,105.3,105.35,104.86,105.0,3947.0,99.9956,100.0431,99.5777,99.7107,3947.0
2023-09-06 11:00:00,105.0,105.22,104.98,105.02,3744.0,99.7107,99.9196,99.6917,99.7297,3744.0
2023-09-06 11:30:00,104.99,105.06,104.75,104.75,3181.0,99.7012,99.7677,99.4733,99.4733,3181.0
2023-09-06 12:00:00,104.71,104.78,104.62,104.73,4575.0,99.4353,99.5018,99.3498,99.4543,4575.0
2023-09-06 12:30:00,104.72,104.72,104.45,104.45,2302.0,99.4448,99.4448,99.1884,99.1884,2302.0
2023-09-06 13:00:00,104.48,104.75,104.4,104.72,3388.0,99.2169,99.4733,99.1409,99.4448,3388.0
2023-09-06 13:30:00,104.7,104.7,104.5,104.56,8950.0,99.4258,99.4258,99.2359,99.2929,8950.0
2023-09-06 14:00:00,104.64,104.77,104.47,104.49,7687.0,99.3688,99.4923,99.2074,99.2264,7687.0
2023-09-06 14:30:00,104.48,104.55,104.37,104.47,10065.0,99.2169,99.2834,99.1124,99.2074,10065.0
2023-09-06 15:00:00,104.5,104.72,104.31,104.72,10990.0,99.2359,99.4448,99.0555,99.4448,10990.0
2023-09-06 15:30:00,104.7,104.84,104.37,104.52,40017.0,99.4258,99.5588,99.1124,99.2549,40017.0
2023-09-07 09:30:00,104.55,105.11,104.55,104.81,8154.0,99.2834,99.8152,99.2834,99.5303,8154.0
2023-09-07 10:00:00,104.81,104.92,104.33,104.41,5710.0,99.5303,99.6347,99.0744,99.1504,5710.0
2023-09-07 10:30:00,104.47,104.96,104.47,104.95,6803.0,99.2074,99.6727,99.2074,99.6632,6803.0
2023-09-07 11:00:00,104.93,104.97,104.63,104.8,2527.0,99.6442,99.6822,99.3593,99.5208,2527.0
2023-09-07 11:30:00,104.9,104.97,104.71,104.74,5994.0,99.6157,99.6822,99.4353,99.4638,5994.0
2023-09-07 12:00:00,104.79,105.08,104.79,104.95,3492.0,99.5113,99.7867,99.5113,99.6632,3492.0
2023-09-07 12:30:00,104.95,104.95,104.69,104.81,8683.0,99.6632,99.6632,99.4163,99.5303,8683.0
2023-09-07 13:00:00,104.8,104.97,104.72,104.95,7342.0,99.5208,99.6822,99.4448,99.6632,7342.0
2023-09-07 13:30:00,105.02,105.17,104.98,105.01,4803.0,99.7297,99.8721,99.6917,99.7202,4803.0
2023-09-07 14:00:00,105.05,105.07,104.8,104.87,5391.0,99.7582,99.7772,99.5208,99.5872,5391.0
2023-09-07 14:30:00,104.9,104.93,104.77,104.83,7759.0,99.6157,99.6442,99.4923,99.5493,7759.0
2023-09-07 15:00:00,104.88,104.91,104.69,104.7,8629.0,99.5967,99.6252,99.4163,99.4258,8629.0
2023-09-07 15:30:00,104.69,104.93,104.63,104.79,63924.0,99.4163,99.6442,99.3593,99.5113,63924.0
2023-09-08 09:30:00,104.76,104.9,104.43,104.7,11695.0,99.4828,99.6157,99.1694,99.4258,11695.0
2023-09-08 10:00:00,104.86,105.04,104.77,104.93,12481.0,99.5777,99.7487,99.4923,99.6442,12481.0
2023-09-08 10:30:00,104.91,105.18,104.77,105.06,22984.0,99.6252,99.8816,99.4923,99.7677,22984.0
2023-09-08 11:00:00,105.1,105.31,105.08,105.2,17940.0,99.8057,100.0051,99.7867,99.9006,17940.0
2023-09-08 11:30:00,105.24,105.33,105.13,105.25,12223.0,99.9386,100.0241,99.8341,99.9481,12223.0
2023-09-08 12:00:00,105.23,105.47,105.12,105.4,14478.0,99.9291,100.157,99.8246,100.0905,14478.0
2023-09-08 12:30:00,105.42,105.65,105.17,105.36,18328.0,100.1095,100.328,99.8721,100.0526,18328.0
2023-09-08 13:00:00,105.31,105.4,105.23,105.23,5377.0,100.0051,100.0905,99.9291,99.9291,5377.0
2023-09-08 13:30:00,105.23,105.39,105.22,105.36,18118.0,99.9291,100.081,99.9196,100.0526,18118.0
2023-09-08 14:00:00,105.36,105.56,105.35,105.49,18039.0,100.0526,100.2425,100.0431,100.176,18039.0
2023-09-08 14:30:00,105.48,105.5,105.0,105.01,19238.0,100.1665,100.1855,99.7107,99.7202,19238.0
2023-09-08 15:00:00,105.0,105.08,104.79,105.04,10576.0,99.7107,99.7867,99.5113,99.7487,10576.0
2023-09-08 15:30:00,105.05,105.21,104.75,105.01,75760.0,99.7582,99.9101,99.4733,99.7202,75760.0
2023-09-11 09:30:00,105.52,106.2,105.47,105.88,14576.0,100.2045,100.8502,100.157,100.5464,14576.0
2023-09-11 10:00:00,105.84,105.94,105.8,105.84,8464.0,100.5084,100.6033,100.4704,100.5084,8464.0
2023-09-11 10:30:00,105.84,105.85,105.44,105.44,5231.0,100.5084,100.5179,100.1285,100.1285,5231.0
2023-09-11 11:00:00,105.45,105.56,105.29,105.52,19873.0,100.138,100.2425,99.9861,100.2045,19873.0
2023-09-11 11:30:00,105.5,105.73,105.45,105.72,6129.0,100.1855,100.4039,100.138,100.3944,6129.0
2023-09-11 12:00:00,105.76,106.26,105.71,106.11,17360.0,100.4324,100.9072,100.3849,100.7648,17360.0
2023-09-11 12:30:00,106.09,106.2,106.03,106.2,6252.0,100.7458,100.8502,100.6888,100.8502,6252.0
2023-09-11 13:00:00,106.2,106.2,105.89,106.09,12493.0,100.8502,100.8502,100.5559,100.7458,12493.0
2023-09-11 13:30:00,106.05,106.11,105.87,105.91,12415.0,100.7078,100.7648,100.5369,100.5749,12415.0
2023-09-11 14:00:00,105.92,105.92,105.73,105.79,6594.0,100.5843,100.5843,100.4039,100.4609,6594.0
2023-09-11 14:30:00,105.78,105.83,105.64,105.7,8920.0,100.4514,100.4989,100.3185,100.3754,8920.0
2023-09-11 15:00:00,105.7,106.14,105.7,106.09,18475.0,100.3754,100.7933,100.3754,100.7458,18475.0
2023-09-11 15:30:00,106.09,106.09,105.58,105.88,54388.0,100.7458,100.7458,100.2615,100.5464,54388.0
2023-09-12 09:30:00,106.18,106.88,105.98,106.75,8901.0,100.8313,101.496,100.6413,101.3725,8901.0
2023-09-12 10:00:00,106.85,106.9,106.57,106.77,10301.0,101.4675,101.515,101.2016,101.3915,10301.0
2023-09-12 10:30:00,106.88,107.87,106.8,107.54,46725.0,101.496,102.4361,101.42,102.1227,46725.0
2023-09-12 11:00:00,107.43,107.45,107.21,107.34,4165.0,102.0183,102.0373,101.8094,101.9328,4165.0
2023-09-12 11:30:00,107.41,107.52,107.29,107.45,11932.0,101.9993,102.1038,101.8853,102.0373,11932.0
2023-09-12 12:00:00,107.48,107.53,107.22,107.53,7902.0,102.0658,102.1132,101.8189,102.1132,7902.0
2023-09-12 12:30:00,107.51,107.62,107.47,107.51,5697.0,102.0943,102.1987,102.0563,102.0943,5697.0
2023-09-12 13:00:00,107.53,107.78,107.53,107.72,8279.0,102.1132,102.3507,102.1132,102.2937,8279.0
2023-09-12 13:30:00,107.76,107.81,107.55,107.56,7071.0,102.3317,102.3791,102.1322,102.1417,7071.0
2023-09-12 14:00:00,107.58,107.72,107.42,107.43,10676.0,102.1607,102.2937,102.0088,102.0183,10676.0
2023-09-12 14:30:00,107.43,107.45,107.11,107.15,6422.0,102.0183,102.0373,101.7144,101.7524,6422.0
2023-09-12 15:00:00,107.1,107.16,106.92,106.95,22686.0,101.7049,101.7619,101.534,101.5625,22686.0
2023-09-12 15:30:00,106.94,107.32,106.93,107.16,33008.0,101.553,101.9138,101.5435,101.7619,33008.0
2023-09-13 09:30:00,107.74,107.74,107.1,107.14,9504.0,102.3127,102.3127,101.7049,101.7429,9504.0
2023-09-13 10:00:00,107.24,107.38,106.86,106.86,6393.0,101.8379,101.9708,101.477,101.477,6393.0
2023-09-13 10:30:00,106.85,107.46,106.84,107.21,14302.0,101.4675,102.0468,101.458,101.8094,14302.0
2023-09-13 11:00:00,107.16,107.16,106.71,106.71,9337.0,101.7619,101.7619,101.3346,101.3346,9337.0
2023-09-13 11:30:00,106.74,106.79,106.55,106.6,12654.0,101.363,101.4105,101.1826,101.2301,12654.0
2023-09-13 12:00:00,106.56,106.66,106.53,106.65,7928.0,101.1921,101.2871,101.1636,101.2776,7928.0
2023-09-13 12:30:00,106.65,106.65,106.35,106.56,4284.0,101.2776,101.2776,100.9927,101.1921,4284.0
2023-09-13 13:00:00,106.59,106.8,106.58,106.76,5442.0,101.2206,101.42,101.2111,101.382,5442.0
2023-09-13 13:30:00,106.79,106.83,106.62,106.73,5542.0,101.4105,101.4485,101.2491,101.3535,5542.0
2023-09-13 14:00:00,106.68,106.7,106.39,106.46,6293.0,101.3061,101.3251,101.0307,101.0971,6293.0
2023-09-13 14:30:00,106.49,106.57,106.18,106.24,6798.0,101.1256,101.2016,100.8313,100.8882,6798.0
2023-09-13 15:00:00,106.28,106.32,106.08,106.09,6753.0,100.9262,100.9642,100.7363,100.7458,6753.0
2023-09-13 15:30:00,106.17,106.52,106.13,106.43,34084.0,100.8218,101.1541,100.7838,101.0687,34084.0
2023-09-14 09:30:00,107.02,107.82,106.66,107.75,13837.0,101.6289,102.3886,101.2871,102.3222,13837.0
2023-09-14 10:00:00,107.79,107.79,107.22,107.44,9331.0,102.3601,102.3601,101.8189,102.0278,9331.0
2023-09-14 10:30:00,107.49,107.67,107.45,107.64,11702.0,102.0753,102.2462,102.0373,102.2177,11702.0
2023-09-14 11:00:00,107.62,107.62,107.32,107.43,12407.0,102.1987,102.1987,101.9138,102.0183,12407.0
2023-09-14 11:30:00,107.42,107.73,107.28,107.73,12184.0,102.0088,102.3032,101.8758,102.3032,12184.0
2023-09-14 12:00:00,107.73,107.91,107.63,107.85,17572.0,102.3032,102.4741,102.2082,102.4171,17572.0
2023-09-14 12:30:00,107.91,107.92,107.67,107.67,11250.0,102.4741,102.4836,102.2462,102.2462,11250.0
2023-09-14 13:00:00,107.69,107.82,107.68,107.81,7066.0,102.2652,102.3886,102.2557,102.3791,7066.0
2023-09-14 13:30:00,107.83,107.83,107.57,107.57,9985.0,102.3981,102.3981,102.1512,102.1512,9985.0
2023-09-14 14:00:00,107.57,107.79,107.56,107.79,6519.0,102.1512,102.3601,102.1417,102.3601,6519.0
2023-09-14 14:30:00,107.78,108.01,107.77,107.96,9720.0,102.3507,102.5691,102.3412,102.5216,9720.0
2023-09-14 15:00:00,107.96,108.43,107.94,108.23,49318.0,102.5216,102.9679,102.5026,102.778,49318.0
2023-09-14 15:30:00,108.21,108.52,108.09,108.45,72183.0,102.759,103.0534,102.645,102.9869,72183.0
2023-09-15 09:30:00,107.8,107.82,106.88,107.36,156752.0,103.0859,103.105,102.2061,102.6652,156752.0
2023-09-15 10:00:00,107.47,107.65,107.33,107.56,18569.0,102.7703,102.9425,102.6365,102.8564,18569.0
2023-09-15 10:30:00,107.55,107.63,107.27,107.27,7819.0,102.8469,102.9234,102.5791,102.5791,7819.0
2023-09-15 11:00:00,107.3,107.56,107.01,107.56,5485.0,102.6078,102.8564,102.3305,102.8564,5485.0
2023-09-15 11:30:00,107.58,107.61,107.3,107.41,6658.0,102.8755,102.9042,102.6078,102.713,6658.0
2023-09-15 12:00:00,107.36,107.43,107.1,107.15,9130.0,102.6652,102.7321,102.4165,102.4643,9130.0
2023-09-15 12:30:00,107.21,107.35,107.1,107.14,6710.0,102.5217,102.6556,102.4165,102.4548,6710.0
2023-09-15 13:00:00,107.1,107.17,106.94,107.11,7590.0,102.4165,102.4835,102.2635,102.4261,7590.0
2023-09-15 13:30:00,107.06,107.39,106.97,107.31,6895.0,102.3783,102.6938,102.2922,102.6173,6895.0
2023-09-15 14:00:00,107.34,107.46,107.22,107.45,10871.0,102.646,102.7608,102.5313,102.7512,10871.0
2023-09-15 14:30:00,107.45,107.5,107.3,107.46,24969.0,102.7512,102.799,102.6078,102.7608,24969.0
2023-09-15 15:00:00,107.5,107.51,107.11,107.11,9872.0,102.799,102.8086,102.4261,102.4261,9872.0
2023-09-15 15:30:00,107.14,107.21,106.65,107.19,88242.0,102.4548,102.5217,101.9862,102.5026,88242.0
2023-09-18 09:30:00,107.2,107.2,106.27,106.66,11063.0,102.5122,102.5122,101.6228,101.9958,11063.0
2023-09-18 10:00:00,106.79,107.57,106.75,107.48,9802.0,102.1201,102.866,102.0818,102.7799,9802.0
2023-09-18 10:30:00,107.56,108.02,107.51,107.93,10479.0,102.8564,103.2963,102.8086,103.2102,10479.0
2023-09-18 11:00:00,107.91,108.37,107.83,108.36,24413.0,103.1911,103.631,103.1146,103.6214,24413.0
2023-09-18 11:30:00,108.38,108.61,108.38,108.48,26342.0,103.6406,103.8605,103.6406,103.7362,26342.0
2023-09-18 12:00:00,108.6,108.77,108.51,108.62,11332.0,103.8509,104.0135,103.7649,103.8701,11332.0
2023-09-18 12:30:00,108.65,108.75,108.51,108.66,7944.0,103.8987,103.9944,103.7649,103.9083,7944.0
2023-09-18 13:00:00,108.67,108.78,108.62,108.77,6033.0,103.9179,104.0231,103.8701,104.0135,6033.0
2023-09-18 13:30:00,108.78,108.9,108.39,108.42,13728.0,104.0231,104.1378,103.6501,103.6788,13728.0
2023-09-18 14:00:00,108.45,108.51,108.33,108.44,17688.0,103.7075,103.7649,103.5927,103.6979,17688.0
2023-09-18 14:30:00,108.43,108.67,108.35,108.63,10896.0,103.6884,103.9179,103.6119,103.8796,10896.0
2023-09-18 15:00:00,108.67,108.76,108.24,108.25,40903.0,103.9179,104.0039,103.5067,103.5162,40903.0
2023-09-18 15:30:00,108.26,108.56,108.19,108.45,65507.0,103.5258,103.8127,103.4589,103.7075,65507.0
2023-09-19 09:30:00,108.51,109.01,108.36,108.86,11449.0,103.7649,104.243,103.6214,104.0996,11449.0
2023-09-19 10:00:00,108.92,109.03,108.67,109.0,19931.0,104.1569,104.2621,103.9179,104.2334,19931.0
2023-09-19 10:30:00,109.02,109.12,108.73,108.82,7851.0,104.2526,104.3482,103.9752,104.0613,7851.0
2023-09-19 11:00:00,108.78,108.81,108.51,108.7,7970.0,104.0231,104.0518,103.7649,103.9466,7970.0
2023-09-19 11:30:00,108.69,108.8,108.62,108.73,7497.0,103.937,104.0422,103.8701,103.9752,7497.0
2023-09-19 12:00:00,108.78,108.83,108.59,108.73,4708.0,104.0231,104.0709,103.8414,103.9752,4708.0
2023-09-19 12:30:00,108.67,108.74,108.64,108.7,10238.0,103.9179,103.9848,103.8892,103.9466,10238.0
2023-09-19 13:00:00,108.69,108.91,108.68,108.87,3511.0,103.937,104.1474,103.9274,104.1091,3511.0
2023-09-19 13:30:00,108.89,108.89,108.76,108.87,10300.0,104.1283,104.1283,104.0039,104.1091,10300.0
2023-09-19 14:00:00,108.89,109.02,108.85,108.92,7030.0,104.1283,104.2526,104.09,104.1569,7030.0
2023-09-19 14:30:00,108.92,109.02,108.75,108.85,12004.0,104.1569,104.2526,103.9944,104.09,12004.0
2023-09-19 15:00:00,108.83,109.32,108.8,109.32,46825.0,104.0709,104.5394,104.0422,104.5394,46825.0
2023-09-19 15:30:00,109.33,109.36,109.01,109.09,70871.0,104.549,104.5777,104.243,104.3195,70871.0
2023-09-20 09:30:00,109.36,109.53,109.22,109.33,9277.0,104.5777,104.7403,104.4438,104.549,9277.0
2023-09-20 10:00:00,109.31,109.99,109.31,109.98,10485.0,104.5299,105.1801,104.5299,105.1706,10485.0
2023-09-20 10:30:00,110.0,110.16,109.85,110.09,18914.0,105.1897,105.3427,105.0463,105.2758,18914.0
2023-09-20 11:00:00,110.21,110.4,110.08,110.33,12470.0,105.3905,105.5722,105.2662,105.5053,12470.0
2023-09-20 11:30:00,110.33,110.34,110.03,110.07,19590.0,105.5053,105.5148,105.2184,105.2567,19590.0
2023-09-20 12:00:00,110.13,110.29,110.1,110.27,10160.0,105.314,105.467,105.2853,105.4479,10160.0
2023-09-20 12:30:00,110.24,110.57,110.24,110.4,13371.0,105.4192,105.7348,105.4192,105.5722,13371.0
2023-09-20 13:00:00,110.4,110.52,110.32,110.41,10683.0,105.5722,105.687,105.4957,105.5818,10683.0
2023-09-20 13:30:00,110.44,110.5,110.26,110.47,9608.0,105.6105,105.6678,105.4383,105.6392,9608.0
2023-09-20 14:00:00,110.44,110.46,110.12,110.19,39251.0,105.6105,105.6296,105.3045,105.3714,39251.0
2023-09-20 14:30:00,110.19,110.43,109.96,110.23,23870.0,105.3714,105.6009,105.1515,105.4097,23870.0
2023-09-20 15:00:00,110.23,110.3,109.9,109.92,37737.0,105.4097,105.4766,105.0941,105.1132,37737.0
2023-09-20 15:30:00,109.91,109.91,109.43,109.49,78611.0,105.1036,105.1036,104.6446,104.702,78611.0
2023-09-21 09:30:00,109.5,109.5,107.03,108.76,15845.0,104.7116,104.7116,102.3496,104.0039,15845.0
2023-09-21 10:00:00,108.68,109.01,108.57,108.73,12718.0,103.9274,104.243,103.8222,103.9752,12718.0
2023-09-21 10:30:00,108.72,108.98,108.4,108.47,16460.0,103.9657,104.2143,103.6597,103.7266,16460.0
2023-09-21 11:00:00,108.46,108.53,108.05,108.18,13126.0,103.7171,103.784,103.325,103.4493,13126.0
2023-09-21 11:30:00,108.14,108.52,108.14,108.34,15097.0,103.411,103.7744,103.411,103.6023,15097.0
2023-09-21 12:00:00,108.32,108.5,107.98,108.15,16013.0,103.5832,103.7553,103.258,103.4206,16013.0
2023-09-21 12:30:00,108.16,108.23,108.11,108.13,5520.0,103.4302,103.4971,103.3824,103.4015,5520.0
2023-09-21 13:00:00,108.13,108.13,107.91,108.07,22522.0,103.4015,103.4015,103.1911,103.3441,22522.0
2023-09-21 13:30:00,108.04,108.06,107.73,107.96,35850.0,103.3154,103.3345,103.019,103.2389,35850.0
2023-09-21 14:00:00,107.95,107.99,107.75,107.79,10541.0,103.2294,103.2676,103.0381,103.0764,10541.0
2023-09-21 14:30:00,107.77,107.82,107.59,107.67,13039.0,103.0572,103.105,102.8851,102.9616,13039.0
2023-09-21 15:00:00,107.67,107.88,107.43,107.49,28603.0,102.9616,103.1624,102.7321,102.7895,28603.0
2023-09-21 15:30:00,107.51,107.77,107.41,107.46,83896.0,102.8086,103.0572,102.713,102.7608,83896.0
2023-09-22 09:30:00,107.25,107.47,106.85,107.3,10214.0,102.56,102.7703,102.1775,102.6078,10214.0
2023-09-22 10:00:00,107.29,107.43,107.11,107.34,8402.0,102.5982,102.7321,102.4261,102.646,8402.0
2023-09-22 10:30:00,107.38,107.44,106.81,107.1,21906.0,102.6843,102.7417,102.1392,102.4165,21906.0
2023-09-22 11:00:00,107.14,107.37,106.94,107.37,9498.0,102.4548,102.6747,102.2635,102.6747,9498.0
2023-09-22 11:30:00,107.38,107.51,107.27,107.27,9960.0,102.6843,102.8086,102.5791,102.5791,9960.0
2023-09-22 12:00:00,107.25,107.25,107.04,107.17,14444.0,102.56,102.56,102.3592,102.4835,14444.0
2023-09-22 12:30:00,107.18,107.47,107.15,107.37,44378.0,102.493,102.7703,102.4643,102.6747,44378.0
2023-09-22 13:00:00,107.4,107.55,107.24,107.36,12214.0,102.7034,102.8469,102.5504,102.6652,12214.0
2023-09-22 13:30:00,107.33,107.33,107.07,107.32,9544.0,102.6365,102.6365,102.3878,102.6269,9544.0
2023-09-22 14:00:00,107.34,107.45,107.06,107.19,11493.0,102.646,102.7512,102.3783,102.5026,11493.0
2023-09-22 14:30:00,107.17,107.36,107.09,107.14,15071.0,102.4835,102.6652,102.407,102.4548,15071.0
2023-09-22 15:00:00,107.14,107.68,107.14,107.65,12360.0,102.4548,102.9712,102.4548,102.9425,12360.0
2023-09-22 15:30:00,107.65,107.69,106.92,106.98,72801.0,102.9425,102.9807,102.2444,102.3018,72801.0
2023-09-25 09:30:00,106.76,107.0,106.34,106.98,7028.0,102.0914,102.3209,101.6898,102.3018,7028.0
2023-09-25 10:00:00,107.01,107.01,106.24,106.34,5496.0,102.3305,102.3305,101.5941,101.6898,5496.0
2023-09-25 10:30:00,106.37,106.45,106.3,106.36,4853.0,101.7185,101.795,101.6515,101.7089,4853.0
2023-09-25 11:00:00,106.34,106.81,106.26,106.81,10477.0,101.6898,102.1392,101.6133,102.1392,10477.0
2023-09-25 11:30:00,106.76,106.9,106.62,106.8,2608.0,102.0914,102.2253,101.9575,102.1296,2608.0
2023-09-25 12:00:00,106.87,106.93,106.74,106.76,6285.0,102.1966,102.254,102.0723,102.0914,6285.0
2023-09-25 12:30:00,106.81,106.83,106.57,106.64,9080.0,102.1392,102.1583,101.9097,101.9766,9080.0
2023-09-25 13:00:00,106.65,106.87,106.54,106.57,12642.0,101.9862,102.1966,101.881,101.9097,12642.0
2023-09-25 13:30:00,106.56,106.69,106.38,106.66,11086.0,101.9001,102.0245,101.728,101.9958,11086.0
2023-09-25 14:00:00,106.62,106.64,106.4,106.52,10253.0,101.9575,101.9766,101.7471,101.8619,10253.0
2023-09-25 14:30:00,106.51,106.69,106.48,106.54,14402.0,101.8523,102.0245,101.8236,101.881,14402.0
2023-09-25 15:00:00,106.51,106.59,106.28,106.36,16388.0,101.8523,101.9288,101.6324,101.7089,16388.0
2023-09-25 15:30:00,106.37,106.69,106.31,106.64,76513.0,101.7185,102.0245,101.6611,101.9766,76513.0
2023-09-26 09:30:00,106.45,107.15,106.45,107.15,13570.0,101.795,102.4643,101.795,102.4643,13570.0
2023-09-26 10:00:00,107.11,107.16,106.67,107.02,23059.0,102.4261,102.4739,102.0053,102.34,23059.0
2023-09-26 10:30:00,106.97,106.98,106.62,106.86,7957.0,102.2922,102.3018,101.9575,102.187,7957.0
2023-09-26 11:00:00,106.95,106.95,106.58,106.58,6363.0,102.2731,102.2731,101.9193,101.9193,6363.0
2023-09-26 11:30:00,106.55,106.62,106.25,106.36,6942.0,101.8906,101.9575,101.6037,101.7089,6942.0
2023-09-26 12:00:00,106.36,106.57,106.35,106.56,4766.0,101.7089,101.9097,101.6993,101.9001,4766.0
2023-09-26 12:30:00,106.55,106.65,106.44,106.54,8048.0,101.8906,101.9862,101.7854,101.881,8048.0
2023-09-26 13:00:00,106.49,106.56,106.34,106.43,5886.0,101.8332,101.9001,101.6898,101.7758,5886.0
2023-09-26 13:30:00,106.37,106.42,104.2,104.54,252286.0,101.7185,101.7663,99.6433,99.9685,252286.0
2023-09-26 14:00:00,104.53,105.2,104.36,104.43,68529.0,99.9589,100.5996,99.7963,99.8633,68529.0
2023-09-26 14:30:00,104.45,104.82,104.29,104.76,55636.0,99.8824,100.2362,99.7294,100.1789,55636.0
2023-09-26 15:00:00,104.72,105.14,104.7,105.04,25627.0,100.1406,100.5422,100.1215,100.4466,25627.0
2023-09-26 15:30:00,105.04,105.36,104.86,105.19,147327.0,100.4466,100.7526,100.2745,100.5901,147327.0
2023-09-27 09:30:00,105.32,105.48,104.4,104.94,8933.0,100.7144,100.8674,99.8346,100.351,8933.0
2023-09-27 10:00:00,104.91,105.23,104.82,104.86,12109.0,100.3223,100.6283,100.2362,100.2745,12109.0
2023-09-27 10:30:00,104.85,104.9,104.62,104.66,14994.0,100.2649,100.3127,100.045,100.0832,14994.0
2023-09-27 11:00:00,104.65,104.83,104.63,104.8,8969.0,100.0737,100.2458,100.0545,100.2171,8969.0
2023-09-27 11:30:00,104.82,104.91,104.7,104.79,9140.0,100.2362,100.3223,100.1215,100.2075,9140.0
2023-09-27 12:00:00,104.82,104.82,104.43,104.49,13006.0,100.2362,100.2362,99.8633,99.9207,13006.0
2023-09-27 12:30:00,104.53,104.71,104.49,104.61,11365.0,99.9589,100.131,99.9207,100.0354,11365.0
2023-09-27 13:00:00,104.67,104.8,104.1,104.15,11705.0,100.0928,100.2171,99.5477,99.5955,11705.0
2023-09-27 13:30:00,104.15,104.6,104.11,104.55,13920.0,99.5955,100.0259,99.5573,99.978,13920.0
2023-09-27 14:00:00,104.5,104.88,104.5,104.86,5748.0,99.9302,100.2936,99.9302,100.2745,5748.0
2023-09-27 14:30:00,104.94,105.34,104.94,105.17,7350.0,100.351,100.7335,100.351,100.5709,7350.0
2023-09-27 15:00:00,105.16,105.36,104.99,105.11,14761.0,100.5614,100.7526,100.3988,100.5136,14761.0
2023-09-27 15:30:00,105.08,105.08,104.59,104.69,80639.0,100.4849,100.4849,100.0163,100.1119,80639.0
2023-09-28 09:30:00,104.8,105.46,104.8,105.19,12357.0,100.2171,100.8482,100.2171,100.5901,12357.0
2023-09-28 10:00:00,105.42,105.44,104.62,104.8,17795.0,100.81,100.8291,100.045,100.2171,17795.0
2023-09-28 10:30:00,104.64,104.91,104.56,104.57,11360.0,100.0641,100.3223,99.9876,99.9972,11360.0
2023-09-28 11:00:00,104.51,104.71,104.41,104.61,9004.0,99.9398,100.131,99.8442,100.0354,9004.0
2023-09-28 11:30:00,104.65,104.83,104.5,104.53,9904.0,100.0737,100.2458,99.9302,99.9589,9904.0
2023-09-28 12:00:00,104.53,104.53,104.29,104.47,9686.0,99.9589,99.9589,99.7294,99.9015,9686.0
2023-09-28 12:30:00,104.48,104.49,103.99,104.11,14281.0,99.9111,99.9207,99.4425,99.5573,14281.0
2023-09-28 13:00:00,104.09,104.13,103.69,103.78,10683.0,99.5382,99.5764,99.1556,99.2417,10683.0
2023-09-28 13:30:00,103.66,103.69,103.42,103.59,17923.0,99.127,99.1556,98.8975,99.06,17923.0
2023-09-28 14:00:00,103.59,104.18,103.56,104.01,22108.0,99.06,99.6242,99.0313,99.4617,22108.0
2023-09-28 14:30:00,104.02,104.04,103.66,104.04,13142.0,99.4712,99.4903,99.127,99.4903,13142.0
2023-09-28 15:00:00,104.06,104.45,104.05,104.3,31102.0,99.5095,99.8824,99.4999,99.739,31102.0
2023-09-28 15:30:00,104.3,104.31,103.61,103.75,94584.0,99.739,99.7485,99.0791,99.213,94584.0
2023-09-29 09:30:00,103.71,104.25,103.43,103.54,11229.0,99.1748,99.6912,98.907,99.0122,11229.0
2023-09-29 10:00:00,103.61,103.61,102.91,103.16,10891.0,99.0791,99.0791,98.4098,98.6488,10891.0
2023-09-29 10:30:00,103.23,103.69,103.23,103.38,11279.0,98.7158,99.1556,98.7158,98.8592,11279.0
2023-09-29 11:00:00,103.38,103.53,103.08,103.29,9567.0,98.8592,99.0026,98.5723,98.7731,9567.0
2023-09-29 11:30:00,103.35,103.36,102.7,102.79,13963.0,98.8305,98.8401,98.2089,98.295,13963.0
2023-09-29 12:00:00,102.78,103.26,102.7,103.21,14663.0,98.2854,98.7445,98.2089,98.6966,14663.0
2023-09-29 12:30:00,103.22,103.23,102.64,102.77,9859.0,98.7062,98.7158,98.1516,98.2759,9859.0
2023-09-29 13:00:00,102.74,102.74,102.46,102.72,10623.0,98.2472,98.2472,97.9794,98.2281,10623.0
2023-09-29 13:30:00,102.71,102.8,102.08,102.15,9013.0,98.2185,98.3046,97.6161,97.683,9013.0
2023-09-29 14:00:00,102.08,102.22,101.95,101.99,10710.0,97.6161,97.7499,97.4917,97.53,10710.0
2023-09-29 14:30:00,101.98,102.47,101.96,102.31,12396.0,97.5204,97.989,97.5013,97.836,12396.0
2023-09-29 15:00:00,102.45,102.53,102.1,102.16,11223.0,97.9699,98.0464,97.6352,97.6926,11223.0
2023-09-29 15:30:00,102.11,102.48,101.95,102.31,91426.0,97.6447,97.9986,97.4917,97.836,91426.0
2023-10-02 09:30:00,101.84,101.84,100.51,100.83,30985.0,97.3865,97.3865,96.1147,96.4207,30985.0
2023-10-02 10:00:00,100.73,101.05,100.65,100.85,11539.0,96.3251,96.6311,96.2486,96.4398,11539.0
2023-10-02 10:30:00,100.85,100.89,99.87,100.07,11777.0,96.4398,96.4781,95.5027,95.6939,11777.0
2023-10-02 11:00:00,100.34,100.39,99.82,100.03,10658.0,95.9521,96.0,95.4549,95.6557,10658.0
2023-10-02 11:30:00,99.99,100.22,99.78,99.97,7764.0,95.6174,95.8374,95.4166,95.5983,7764.0
2023-10-02 12:00:00,99.95,100.23,99.73,100.09,20289.0,95.5792,95.847,95.3688,95.7131,20289.0
2023-10-02 12:30:00,100.11,100.11,99.57,99.62,5805.0,95.7322,95.7322,95.2158,95.2636,5805.0
2023-10-02 13:00:00,99.66,100.2,99.65,100.16,10125.0,95.3019,95.8183,95.2923,95.78,10125.0
2023-10-02 13:30:00,100.16,100.26,99.83,99.83,12288.0,95.78,95.8756,95.4644,95.4644,12288.0
2023-10-02 14:00:00,99.85,100.3,99.71,99.71,16429.0,95.4836,95.9139,95.3497,95.3497,16429.0
2023-10-02 14:30:00,99.79,100.05,99.76,99.92,18691.0,95.4262,95.6748,95.3975,95.5505,18691.0
2023-10-02 15:00:00,99.9,100.04,99.84,99.95,23155.0,95.5314,95.6653,95.474,95.5792,23155.0
2023-10-02 15:30:00,99.92,100.22,99.76,100.05,72825.0,95.5505,95.8374,95.3975,95.6748,72825.0
2023-10-03 09:30:00,100.04,100.56,99.87,100.27,15394.0,95.6653,96.1625,95.5027,95.8852,15394.0
2023-10-03 10:00:00,100.28,100.28,99.55,99.55,12591.0,95.8948,95.8948,95.1967,95.1967,12591.0
2023-10-03 10:30:00,99.52,99.7,99.4,99.56,15000.0,95.168,95.3401,95.0532,95.2063,15000.0
2023-10-03 11:00:00,99.53,99.69,99.49,99.5,15141.0,95.1776,95.3306,95.1393,95.1489,15141.0
2023-10-03 11:30:00,99.52,99.56,99.06,99.18,13953.0,95.168,95.2063,94.7281,94.8429,13953.0
2023-10-03 12:00:00,99.22,99.44,99.1,99.42,16237.0,94.8811,95.0915,94.7664,95.0724,16237.0
2023-10-03 12:30:00,99.51,99.66,99.41,99.51,12594.0,95.1584,95.3019,95.0628,95.1584,12594.0
2023-10-03 13:00:00,99.59,100.03,99.59,99.92,9963.0,95.2349,95.6557,95.2349,95.5505,9963.0
2023-10-03 13:30:00,99.84,100.03,99.71,99.71,7723.0,95.474,95.6557,95.3497,95.3497,7723.0
2023-10-03 14:00:00,99.73,99.81,99.31,99.39,13895.0,95.3688,95.4453,94.9672,95.0437,13895.0
2023-10-03 14:30:00,99.4,99.59,99.34,99.46,14227.0,95.0532,95.2349,94.9959,95.1106,14227.0
2023-10-03 15:00:00,99.5,99.65,99.33,99.59,22662.0,95.1489,95.2923,94.9863,95.2349,22662.0
2023-10-03 15:30:00,99.6,99.87,99.4,99.81,72756.0,95.2445,95.5027,95.0532,95.4453,72756.0
2023-10-04 09:30:00,99.98,99.99,98.97,99.14,19153.0,95.6079,95.6174,94.6421,94.8046,19153.0
2023-10-04 10:00:00,99.18,99.18,98.45,98.52,13452.0,94.8429,94.8429,94.1448,94.2117,13452.0
2023-10-04 10:30:00,98.63,98.97,98.55,98.92,11644.0,94.3169,94.6421,94.2404,94.5942,11644.0
2023-10-04 11:00:00,98.9,99.7,98.89,99.7,11437.0,94.5751,95.3401,94.5656,95.3401,11437.0
2023-10-04 11:30:00,99.72,100.06,99.48,100.06,13564.0,95.3593,95.6844,95.1298,95.6844,13564.0
2023-10-04 12:00:00,100.06,100.47,99.97,100.38,25757.0,95.6844,96.0765,95.5983,95.9904,25757.0
2023-10-04 12:30:00,100.44,100.63,100.39,100.48,12456.0,96.0478,96.2295,96.0,96.086,12456.0
2023-10-04 13:00:00,100.54,100.54,100.19,100.26,10716.0,96.1434,96.1434,95.8087,95.8756,10716.0
2023-10-04 13:30:00,100.25,100.37,100.18,100.32,13717.0,95.8661,95.9808,95.7991,95.933,13717.0
2023-10-04 14:00:00,100.31,100.43,100.2,100.35,17148.0,95.9235,96.0382,95.8183,95.9617,17148.0
2023-10-04 14:30:00,100.39,100.45,100.24,100.42,14392.0,96.0,96.0573,95.8565,96.0286,14392.0
2023-10-04 15:00:00,100.48,100.88,100.41,100.79,15908.0,96.086,96.4685,96.0191,96.3825,15908.0
2023-10-04 15:30:00,100.81,101.1,100.8,100.88,80969.0,96.4016,96.6789,96.392,96.4685,80969.0
2023-10-05 09:30:00,100.69,101.7,100.68,101.69,11957.0,96.2868,97.2527,96.2773,97.2431,11957.0
2023-10-05 10:00:00,101.68,101.9,101.57,101.75,20860.0,97.2335,97.4439,97.1284,97.3005,20860.0
2023-10-05 10:30:00,101.71,101.93,101.37,101.38,10695.0,97.2622,97.4726,96.9371,96.9467,10695.0
2023-10-05 11:00:00,101.31,101.36,100.91,100.96,12555.0,96.8797,96.9275,96.4972,96.545,12555.0
2023-10-05 11:30:00,100.93,100.97,100.67,100.77,15952.0,96.5163,96.5546,96.2677,96.3633,15952.0
2023-10-05 12:00:00,100.8,101.3,100.8,101.17,15261.0,96.392,96.8702,96.392,96.7458,15261.0
2023-10-05 12:30:00,101.22,101.24,100.87,100.97,10228.0,96.7937,96.8128,96.459,96.5546,10228.0
2023-10-05 13:00:00,100.98,101.1,100.88,101.02,11824.0,96.5642,96.6789,96.4685,96.6024,11824.0
2023-10-05 13:30:00,101.0,101.4,100.87,101.28,32697.0,96.5833,96.9658,96.459,96.851,32697.0
2023-10-05 14:00:00,101.36,101.48,101.32,101.48,16798.0,96.9275,97.0423,96.8893,97.0423,16798.0
2023-10-05 14:30:00,101.5,101.65,101.38,101.48,20448.0,97.0614,97.2049,96.9467,97.0423,20448.0
2023-10-05 15:00:00,101.48,101.51,101.25,101.48,28465.0,97.0423,97.071,96.8223,97.0423,28465.0
2023-10-05 15:30:00,101.52,101.61,101.29,101.31,80096.0,97.0805,97.1666,96.8606,96.8797,80096.0
2023-10-06 09:30:00,100.76,101.16,100.45,100.63,20831.0,96.3538,96.7363,96.0573,96.2295,20831.0
2023-10-06 10:00:00,100.53,100.62,100.04,100.35,14065.0,96.1338,96.2199,95.6653,95.9617,14065.0
2023-10-06 10:30:00,100.35,100.59,100.17,100.23,27374.0,95.9617,96.1912,95.7896,95.847,27374.0
2023-10-06 11:00:00,100.26,100.56,100.19,100.47,25764.0,95.8756,96.1625,95.8087,96.0765,25764.0
2023-10-06 11:30:00,100.54,100.91,100.44,100.74,33740.0,96.1434,96.4972,96.0478,96.3347,33740.0
2023-10-06 12:00:00,100.78,100.99,100.54,100.74,38944.0,96.3729,96.5737,96.1434,96.3347,38944.0
2023-10-06 12:30:00,100.74,100.84,100.64,100.66,12686.0,96.3347,96.4303,96.239,96.2581,12686.0
2023-10-06 13:00:00,100.66,100.99,100.66,100.93,19051.0,96.2581,96.5737,96.2581,96.5163,19051.0
2023-10-06 13:30:00,100.97,101.1,100.71,100.82,17535.0,96.5546,96.6789,96.306,96.4112,17535.0
2023-10-06 14:00:00,100.76,100.85,100.69,100.81,16550.0,96.3538,96.4398,96.2868,96.4016,16550.0
2023-10-06 14:30:00,100.8,101.06,100.79,100.81,22572.0,96.392,96.6407,96.3825,96.4016,22572.0
2023-10-06 15:00:00,100.79,100.79,100.55,100.72,20733.0,96.3825,96.3825,96.153,96.3155,20733.0
2023-10-06 15:30:00,100.72,100.77,100.17,100.24,122617.0,96.3155,96.3633,95.7896,95.8565,122617.0
2023-10-09 09:30:00,100.51,101.24,100.01,100.58,19686.0,96.1147,96.8128,95.6366,96.1816,19686.0
2023-10-09 10:00:00,100.67,101.0,100.6,100.95,51532.0,96.2677,96.5833,96.2008,96.5355,51532.0
2023-10-09 10:30:00,100.98,101.28,100.95,101.12,17618.0,96.5642,96.851,96.5355,96.698,17618.0
2023-10-09 11:00:00,101.07,101.55,101.07,101.5,49580.0,96.6502,97.1092,96.6502,97.0614,49580.0
2023-10-09 11:30:00,101.55,101.68,101.47,101.67,18997.0,97.1092,97.2335,97.0327,97.224,18997.0
2023-10-09 12:00:00,101.64,102.09,101.55,101.76,13647.0,97.1953,97.6256,97.1092,97.31,13647.0
2023-10-09 12:30:00,101.76,101.83,101.42,101.51,14565.0,97.31,97.377,96.9849,97.071,14565.0
2023-10-09 13:00:00,101.46,101.62,101.29,101.58,14724.0,97.0232,97.1762,96.8606,97.1379,14724.0
2023-10-09 13:30:00,101.61,102.1,101.61,102.08,19974.0,97.1666,97.6352,97.1666,97.6161,19974.0
2023-10-09 14:00:00,102.09,102.16,101.98,102.13,15935.0,97.6256,97.6926,97.5204,97.6639,15935.0
2023-10-09 14:30:00,102.2,102.23,101.99,102.1,19902.0,97.7308,97.7595,97.53,97.6352,19902.0
2023-10-09 15:00:00,102.06,102.22,101.87,101.98,29926.0,97.5969,97.7499,97.4152,97.5204,29926.0
2023-10-09 15:30:00,101.97,102.31,101.83,102.3,97935.0,97.5109,97.836,97.377,97.8264,97935.0
2023-10-10 09:30:00,102.45,103.26,102.34,102.54,28825.0,97.9699,98.7445,97.8647,98.0559,28825.0
2023-10-10 10:00:00,102.52,102.83,102.34,102.59,20810.0,98.0368,98.3333,97.8647,98.1038,20810.0
2023-10-10 10:30:00,102.6,102.75,102.23,102.29,15884.0,98.1133,98.2568,97.7595,97.8169,15884.0
2023-10-10 11:00:00,102.23,102.55,102.18,102.55,17175.0,97.7595,98.0655,97.7117,98.0655,17175.0
2023-10-10 11:30:00,102.54,102.69,102.46,102.63,9927.0,98.0559,98.1994,97.9794,98.142,9927.0
2023-10-10 12:00:00,102.69,102.82,102.61,102.69,19299.0,98.1994,98.3237,98.1229,98.1994,19299.0
2023-10-10 12:30:00,102.67,102.75,102.35,102.48,26530.0,98.1803,98.2568,97.8742,97.9986,26530.0
2023-10-10 13:00:00,102.5,102.65,102.31,102.35,21215.0,98.0177,98.1611,97.836,97.8742,21215.0
2023-10-10 13:30:00,102.3,102.3,102.09,102.28,20812.0,97.8264,97.8264,97.6256,97.8073,20812.0
2023-10-10 14:00:00,102.34,102.43,101.91,101.91,16715.0,97.8647,97.9507,97.4535,97.4535,16715.0
2023-10-10 14:30:00,101.91,102.26,101.8,101.85,10985.0,97.4535,97.7882,97.3483,97.3961,10985.0
2023-10-10 15:00:00,101.87,101.88,101.65,101.66,23641.0,97.4152,97.4248,97.2049,97.2144,23641.0
2023-10-10 15:30:00,101.64,101.75,101.29,101.37,83772.0,97.1953,97.3005,96.8606,96.9371,83772.0
2023-10-11 09:30:00,101.53,102.56,101.53,102.56,14342.0,97.0901,98.0751,97.0901,98.0751,14342.0
2023-10-11 10:00:00,102.51,102.64,101.87,102.1,17348.0,98.0272,98.1516,97.4152,97.6352,17348.0
2023-10-11 10:30:00,102.1,102.23,101.95,102.22,29264.0,97.6352,97.7595,97.4917,97.7499,29264.0
2023-10-11 11:00:00,102.19,102.28,101.78,101.99,18648.0,97.7212,97.8073,97.3292,97.53,18648.0
2023-10-11 11:30:00,102.0,102.1,101.87,101.92,8607.0,97.5396,97.6352,97.4152,97.463,8607.0
2023-10-11 12:00:00,101.87,101.9,101.56,101.59,10758.0,97.4152,97.4439,97.1188,97.1475,10758.0
2023-10-11 12:30:00,101.6,101.7,101.57,101.62,8116.0,97.157,97.2527,97.1284,97.1762,8116.0
2023-10-11 13:00:00,101.62,101.81,101.55,101.69,9029.0,97.1762,97.3579,97.1092,97.2431,9029.0
2023-10-11 13:30:00,101.68,101.92,101.59,101.84,15574.0,97.2335,97.463,97.1475,97.3865,15574.0
2023-10-11 14:00:00,101.88,102.02,101.86,101.87,16283.0,97.4248,97.5587,97.4057,97.4152,16283.0
2023-10-11 14:30:00,101.93,102.05,101.93,101.96,15528.0,97.4726,97.5874,97.4726,97.5013,15528.0
2023-10-11 15:00:00,102.02,102.24,101.98,102.23,22408.0,97.5587,97.7691,97.5204,97.7595,22408.0
2023-10-11 15:30:00,102.18,102.43,102.12,102.36,86137.0,97.7117,97.9507,97.6543,97.8838,86137.0
2023-10-12 09:30:00,102.81,102.81,101.86,102.02,15826.0,98.3141,98.3141,97.4057,97.5587,15826.0
2023-10-12 10:00:00,101.98,102.06,101.54,101.94,10532.0,97.5204,97.5969,97.0997,97.4822,10532.0
2023-10-12 10:30:00,102.01,102.01,101.53,101.7,5041.0,97.5491,97.5491,97.0901,97.2527,5041.0
2023-10-12 11:00:00,101.7,101.87,101.63,101.85,4569.0,97.2527,97.4152,97.1857,97.3961,4569.0
2023-10-12 11:30:00,101.82,101.92,101.67,101.9,5403.0,97.3674,97.463,97.224,97.4439,5403.0
2023-10-12 12:00:00,101.95,102.13,101.87,102.0,9128.0,97.4917,97.6639,97.4152,97.5396,9128.0
2023-10-12 12:30:00,102.03,102.06,101.91,102.01,6015.0,97.5682,97.5969,97.4535,97.5491,6015.0
2023-10-12 13:00:00,101.93,101.96,101.32,101.33,6540.0,97.4726,97.5013,96.8893,96.8988,6540.0
2023-10-12 13:30:00,101.34,101.41,100.96,101.02,17869.0,96.9084,96.9754,96.545,96.6024,17869.0
2023-10-12 14:00:00,101.02,101.13,100.69,100.91,8558.0,96.6024,96.7076,96.2868,96.4972,8558.0
2023-10-12 14:30:00,100.92,101.25,100.89,101.21,9060.0,96.5068,96.8223,96.4781,96.7841,9060.0
2023-10-12 15:00:00,101.32,101.7,101.28,101.57,15121.0,96.8893,97.2527,96.851,97.1284,15121.0
2023-10-12 15:30:00,101.53,101.67,101.31,101.34,103980.0,97.0901,97.224,96.8797,96.9084,103980.0
2023-10-13 09:30:00,102.31,103.16,102.31,102.39,15212.0,97.836,98.6488,97.836,97.9125,15212.0
2023-10-13 10:00:00,102.37,102.62,102.19,102.29,9279.0,97.8934,98.1324,97.7212,97.8169,9279.0
2023-10-13 10:30:00,102.28,102.46,101.99,101.99,8535.0,97.8073,97.9794,97.53,97.53,8535.0
2023-10-13 11:00:00,101.98,102.08,101.68,102.08,11451.0,97.5204,97.6161,97.2335,97.6161,11451.0
2023-10-13 11:30:00,102.05,102.13,101.78,101.87,13030.0,97.5874,97.6639,97.3292,97.4152,13030.0
2023-10-13 12:00:00,101.88,102.22,101.87,102.18,11247.0,97.4248,97.7499,97.4152,97.7117,11247.0
2023-10-13 12:30:00,102.2,102.32,101.82,101.94,8951.0,97.7308,97.8456,97.3674,97.4822,8951.0
2023-10-13 13:00:00,101.91,101.98,101.4,101.4,5345.0,97.4535,97.5204,96.9658,96.9658,5345.0
2023-10-13 13:30:00,101.43,101.95,101.33,101.82,14476.0,96.9945,97.4917,96.8988,97.3674,14476.0
2023-10-13 14:00:00,101.85,102.04,101.81,101.95,13247.0,97.3961,97.5778,97.3579,97.4917,13247.0
2023-10-13 14:30:00,101.98,102.04,101.68,101.83,7900.0,97.5204,97.5778,97.2335,97.377,7900.0
2023-10-13 15:00:00,101.86,101.96,101.69,101.75,20800.0,97.4057,97.5013,97.2431,97.3005,20800.0
2023-10-13 15:30:00,101.78,101.93,101.65,101.8,78936.0,97.3292,97.4726,97.2049,97.3483,78936.0
2023-10-16 09:30:00,102.83,103.02,102.54,102.65,22217.0,98.3333,98.5149,98.0559,98.1611,22217.0
2023-10-16 10:00:00,102.64,102.91,102.42,102.88,18812.0,98.1516,98.4098,97.9412,98.3811,18812.0
2023-10-16 10:30:00,102.81,103.74,102.81,103.7,47625.0,98.3141,99.2035,98.3141,99.1652,47625.0
2023-10-16 11:00:00,103.75,103.83,103.37,103.46,11335.0,99.213,99.2895,98.8496,98.9357,11335.0
2023-10-16 11:30:00,103.42,103.42,102.98,103.2,9468.0,98.8975,98.8975,98.4767,98.6871,9468.0
2023-10-16 12:00:00,103.3,103.37,103.05,103.16,6120.0,98.7827,98.8496,98.5436,98.6488,6120.0
2023-10-16 12:30:00,103.21,103.21,103.01,103.07,7669.0,98.6966,98.6966,98.5054,98.5628,7669.0
2023-10-16 13:00:00,103.12,103.17,102.68,103.03,5834.0,98.6106,98.6584,98.1898,98.5245,5834.0
2023-10-16 13:30:00,103.03,103.18,102.92,102.98,9713.0,98.5245,98.6679,98.4193,98.4767,9713.0
2023-10-16 14:00:00,102.97,102.97,102.78,102.78,5271.0,98.4671,98.4671,98.2854,98.2854,5271.0
2023-10-16 14:30:00,102.8,103.01,102.8,102.93,17031.0,98.3046,98.5054,98.3046,98.4289,17031.0
2023-10-16 15:00:00,102.94,103.23,102.81,103.08,24179.0,98.4384,98.7158,98.3141,98.5723,24179.0
2023-10-16 15:30:00,103.14,103.29,102.94,103.1,98706.0,98.6297,98.7731,98.4384,98.5914,98706.0
2023-10-17 09:30:00,102.82,103.77,102.72,103.6,30933.0,98.3237,99.2321,98.2281,99.0696,30933.0
2023-10-17 10:00:00,103.58,104.09,103.45,103.89,17140.0,99.0505,99.5382,98.9261,99.3469,17140.0
2023-10-17 10:30:00,103.83,104.1,103.6,103.77,8039.0,99.2895,99.5477,99.0696,99.2321,8039.0
2023-10-17 11:00:00,103.79,104.51,103.79,104.38,30629.0,99.2513,99.9398,99.2513,99.8155,30629.0
2023-10-17 11:30:00,104.35,104.83,104.35,104.7,12839.0,99.7868,100.2458,99.7868,100.1215,12839.0
2023-10-17 12:00:00,104.7,104.75,104.48,104.68,26419.0,100.1215,100.1693,99.9111,100.1024,26419.0
2023-10-17 12:30:00,104.69,104.69,104.29,104.3,9592.0,100.1119,100.1119,99.7294,99.739,9592.0
2023-10-17 13:00:00,104.29,104.33,104.1,104.21,11574.0,99.7294,99.7677,99.5477,99.6529,11574.0
2023-10-17 13:30:00,104.16,104.21,103.93,103.98,9159.0,99.6051,99.6529,99.3852,99.433,9159.0
2023-10-17 14:00:00,104.0,104.06,103.92,104.04,7465.0,99.4521,99.5095,99.3756,99.4903,7465.0
2023-10-17 14:30:00,104.0,104.11,103.79,103.91,17899.0,99.4521,99.5573,99.2513,99.366,17899.0
2023-10-17 15:00:00,103.97,104.21,103.96,104.21,31677.0,99.4234,99.6529,99.4138,99.6529,31677.0
2023-10-17 15:30:00,104.25,104.25,103.87,104.05,99729.0,99.6912,99.6912,99.3278,99.4999,99729.0
2023-10-18 09:30:00,103.91,103.91,102.81,102.97,17481.0,99.366,99.366,98.3141,98.4671,17481.0
2023-10-18 10:00:00,102.91,103.52,102.88,103.23,25985.0,98.4098,98.9931,98.3811,98.7158,25985.0
2023-10-18 10:30:00,103.18,103.57,103.15,103.54,34994.0,98.6679,99.0409,98.6393,99.0122,34994.0
2023-10-18 11:00:00,103.53,103.59,103.09,103.34,15752.0,99.0026,99.06,98.5819,98.821,15752.0
2023-10-18 11:30:00,103.36,103.4,103.03,103.13,14142.0,98.8401,98.8783,98.5245,98.6201,14142.0
2023-10-18 12:00:00,103.07,103.16,102.7,102.8,13845.0,98.5628,98.6488,98.2089,98.3046,13845.0
2023-10-18 12:30:00,102.86,103.03,102.79,102.83,12694.0,98.3619,98.5245,98.295,98.3333,12694.0
2023-10-18 13:00:00,102.8,103.41,102.68,103.11,17577.0,98.3046,98.8879,98.1898,98.601,17577.0
2023-10-18 13:30:00,103.12,103.2,102.9,103.2,24438.0,98.6106,98.6871,98.4002,98.6871,24438.0
2023-10-18 14:00:00,103.19,103.38,103.03,103.09,13804.0,98.6775,98.8592,98.5245,98.5819,13804.0
2023-10-18 14:30:00,103.12,103.2,102.79,102.82,20246.0,98.6106,98.6871,98.295,98.3237,20246.0
2023-10-18 15:00:00,102.84,102.84,102.64,102.73,25358.0,98.3428,98.3428,98.1516,98.2376,25358.0
2023-10-18 15:30:00,102.73,102.86,102.35,102.57,88323.0,98.2376,98.3619,97.8742,98.0846,88323.0
2023-10-19 09:30:00,102.73,102.73,102.05,102.14,17038.0,98.2376,98.2376,97.5874,97.6734,17038.0
2023-10-19 10:00:00,101.98,102.03,101.57,101.67,16687.0,97.5204,97.5682,97.1284,97.224,16687.0
2023-10-19 10:30:00,101.59,101.59,101.07,101.2,12747.0,97.1475,97.1475,96.6502,96.7745,12747.0
2023-10-19 11:00:00,101.11,101.39,101.11,101.12,16057.0,96.6885,96.9562,96.6885,96.698,16057.0
2023-10-19 11:30:00,101.16,101.32,101.01,101.02,11056.0,96.7363,96.8893,96.5928,96.6024,11056.0
2023-10-19 12:00:00,101.01,102.01,100.87,101.22,14401.0,96.5928,97.5491,96.459,96.7937,14401.0
2023-10-19 12:30:00,101.23,101.84,100.95,101.8,19002.0,96.8032,97.3865,96.5355,97.3483,19002.0
2023-10-19 13:00:00,101.81,102.15,101.59,101.76,17705.0,97.3579,97.683,97.1475,97.31,17705.0
2023-10-19 13:30:00,101.82,101.82,101.2,101.32,18863.0,97.3674,97.3674,96.7745,96.8893,18863.0
2023-10-19 14:00:00,101.36,101.61,101.16,101.2,12494.0,96.9275,97.1666,96.7363,96.7745,12494.0
2023-10-19 14:30:00,101.14,101.14,100.64,100.79,20815.0,96.7172,96.7172,96.239,96.3825,20815.0
2023-10-19 15:00:00,100.74,100.95,100.61,100.73,29210.0,96.3347,96.5355,96.2103,96.3251,29210.0
2023-10-19 15:30:00,100.72,101.1,100.66,100.93,86997.0,96.3155,96.6789,96.2581,96.5163,86997.0
2023-10-20 09:30:00,101.13,101.45,99.55,99.62,56824.0,96.7076,97.0136,95.1967,95.2636,56824.0
2023-10-20 10:00:00,99.55,99.55,98.7,99.03,13051.0,95.1967,95.1967,94.3839,94.6994,13051.0
2023-10-20 10:30:00,99.0,99.92,98.99,99.75,13749.0,94.6707,95.5505,94.6612,95.3879,13749.0
2023-10-20 11:00:00,99.76,99.85,99.5,99.53,8172.0,95.3975,95.4836,95.1489,95.1776,8172.0
2023-10-20 11:30:00,99.58,99.97,99.47,99.9,16192.0,95.2254,95.5983,95.1202,95.5314,16192.0
2023-10-20 12:00:00,99.9,99.9,99.45,99.71,9299.0,95.5314,95.5314,95.1011,95.3497,9299.0
2023-10-20 12:30:00,99.71,99.94,99.65,99.8,7654.0,95.3497,95.5696,95.2923,95.4358,7654.0
2023-10-20 13:00:00,99.8,99.83,99.53,99.75,9131.0,95.4358,95.4644,95.1776,95.3879,9131.0
2023-10-20 13:30:00,99.75,99.78,99.51,99.76,10704.0,95.3879,95.4166,95.1584,95.3975,10704.0
2023-10-20 14:00:00,99.83,99.83,99.35,99.37,15389.0,95.4644,95.4644,95.0054,95.0246,15389.0
2023-10-20 14:30:00,99.35,99.56,98.99,99.07,15338.0,95.0054,95.2063,94.6612,94.7377,15338.0
2023-10-20 15:00:00,99.1,99.17,98.83,99.0,36694.0,94.7664,94.8333,94.5082,94.6707,36694.0
2023-10-20 15:30:00,99.05,99.08,98.57,98.59,93260.0,94.7186,94.7472,94.2595,94.2787,93260.0
2023-10-23 09:30:00,98.48,98.48,97.49,98.09,17957.0,94.1735,94.1735,93.2268,93.8005,17957.0
2023-10-23 10:00:00,98.09,98.32,97.86,97.87,30831.0,93.8005,94.0205,93.5806,93.5902,30831.0
2023-10-23 10:30:00,97.83,98.24,97.78,98.16,18573.0,93.5519,93.944,93.5041,93.8675,18573.0
2023-10-23 11:00:00,98.22,98.75,98.16,98.53,16632.0,93.9248,94.4317,93.8675,94.2213,16632.0
2023-10-23 11:30:00,98.56,98.7,98.22,98.7,10259.0,94.25,94.3839,93.9248,94.3839,10259.0
2023-10-23 12:00:00,98.65,98.66,98.07,98.38,6237.0,94.336,94.3456,93.7814,94.0779,6237.0
2023-10-23 12:30:00,98.37,98.74,98.37,98.74,7996.0,94.0683,94.4221,94.0683,94.4221,7996.0
2023-10-23 13:00:00,98.77,98.77,98.39,98.46,9550.0,94.4508,94.4508,94.0874,94.1544,9550.0
2023-10-23 13:30:00,98.45,98.65,98.43,98.51,12798.0,94.1448,94.336,94.1257,94.2022,12798.0
2023-10-23 14:00:00,98.41,98.46,98.23,98.37,11362.0,94.1065,94.1544,93.9344,94.0683,11362.0
2023-10-23 14:30:00,98.33,98.68,98.32,98.59,12705.0,94.03,94.3647,94.0205,94.2787,12705.0
2023-10-23 15:00:00,98.57,98.6,98.02,98.12,29026.0,94.2595,94.2882,93.7336,93.8292,29026.0
2023-10-23 15:30:00,98.09,98.42,98.06,98.18,67513.0,93.8005,94.1161,93.7718,93.8866,67513.0
2023-10-24 09:30:00,98.65,99.22,98.65,98.95,10255.0,94.336,94.8811,94.336,94.6229,10255.0
2023-10-24 10:00:00,98.98,99.5,98.84,99.5,10541.0,94.6516,95.1489,94.5177,95.1489,10541.0
2023-10-24 10:30:00,99.47,99.69,99.4,99.56,9987.0,95.1202,95.3306,95.0532,95.2063,9987.0
2023-10-24 11:00:00,99.46,99.46,98.94,99.01,13247.0,95.1106,95.1106,94.6134,94.6803,13247.0
2023-10-24 11:30:00,99.04,99.37,99.04,99.3,10549.0,94.709,95.0246,94.709,94.9576,10549.0
2023-10-24 12:00:00,99.34,99.41,98.92,98.95,14858.0,94.9959,95.0628,94.5942,94.6229,14858.0
2023-10-24 12:30:00,98.93,99.21,98.84,99.02,10235.0,94.6038,94.8716,94.5177,94.6899,10235.0
2023-10-24 13:00:00,99.05,99.29,98.89,99.22,13527.0,94.7186,94.9481,94.5656,94.8811,13527.0
2023-10-24 13:30:00,99.23,99.27,98.9,98.95,7806.0,94.8907,94.9289,94.5751,94.6229,7806.0
2023-10-24 14:00:00,99.0,99.18,98.96,99.18,10433.0,94.6707,94.8429,94.6325,94.8429,10433.0
2023-10-24 14:30:00,99.19,99.49,99.19,99.49,8515.0,94.8524,95.1393,94.8524,95.1393,8515.0
2023-10-24 15:00:00,99.49,99.62,99.4,99.6,13657.0,95.1393,95.2636,95.0532,95.2445,13657.0
2023-10-24 15:30:00,99.6,99.93,99.52,99.78,64638.0,95.2445,95.5601,95.168,95.4166,64638.0
2023-10-25 09:30:00,99.27,100.63,99.27,100.09,18221.0,94.9289,96.2295,94.9289,95.7131,18221.0
2023-10-25 10:00:00,100.11,100.59,99.89,100.34,15758.0,95.7322,96.1912,95.5218,95.9521,15758.0
2023-10-25 10:30:00,100.29,100.94,100.18,100.92,14858.0,95.9043,96.5259,95.7991,96.5068,14858.0
2023-10-25 11:00:00,100.85,101.21,100.77,101.16,14509.0,96.4398,96.7841,96.3633,96.7363,14509.0
2023-10-25 11:30:00,101.15,101.33,100.93,101.1,16854.0,96.7267,96.8988,96.5163,96.6789,16854.0
2023-10-25 12:00:00,101.12,101.14,100.74,100.82,14879.0,96.698,96.7172,96.3347,96.4112,14879.0
2023-10-25 12:30:00,100.84,101.05,100.39,100.45,12942.0,96.4303,96.6311,96.0,96.0573,12942.0
2023-10-25 13:00:00,100.45,100.51,99.84,99.96,72028.0,96.0573,96.1147,95.474,95.5888,72028.0
2023-10-25 13:30:00,99.93,99.96,99.51,99.77,57463.0,95.5601,95.5888,95.1584,95.4071,57463.0
2023-10-25 14:00:00,99.69,99.78,99.38,99.42,47336.0,95.3306,95.4166,95.0341,95.0724,47336.0
2023-10-25 14:30:00,99.45,99.55,99.09,99.11,99036.0,95.1011,95.1967,94.7568,94.7759,99036.0
2023-10-25 15:00:00,99.11,99.13,98.65,98.78,102857.0,94.7759,94.7951,94.336,94.4604,102857.0
2023-10-25 15:30:00,98.77,98.8,98.1,98.38,207823.0,94.4508,94.4795,93.8101,94.0779,207823.0
2023-10-26 09:30:00,98.65,99.26,98.0,99.04,60699.0,94.336,94.9194,93.7145,94.709,60699.0
2023-10-26 10:00:00,99.02,99.7,98.92,99.53,37377.0,94.6899,95.3401,94.5942,95.1776,37377.0
2023-10-26 10:30:00,99.53,99.84,99.13,99.56,40702.0,95.1776,95.474,94.7951,95.2063,40702.0
2023-10-26 11:00:00,99.55,99.8,98.97,99.72,42849.0,95.1967,95.4358,94.6421,95.3593,42849.0
2023-10-26 11:30:00,99.75,99.89,99.56,99.82,12066.0,95.3879,95.5218,95.2063,95.4549,12066.0
2023-10-26 12:00:00,99.73,99.78,99.55,99.69,19085.0,95.3688,95.4166,95.1967,95.3306,19085.0
2023-10-26 12:30:00,99.66,99.66,99.17,99.31,32344.0,95.3019,95.3019,94.8333,94.9672,32344.0
2023-10-26 13:00:00,99.31,99.52,99.27,99.41,21036.0,94.9672,95.168,94.9289,95.0628,21036.0
2023-10-26 13:30:00,99.41,99.71,99.24,99.7,59543.0,95.0628,95.3497,94.9002,95.3401,59543.0
2023-10-26 14:00:00,99.73,99.88,99.48,99.73,20644.0,95.3688,95.5123,95.1298,95.3688,20644.0
2023-10-26 14:30:00,99.73,100.01,99.65,99.95,21083.0,95.3688,95.6366,95.2923,95.5792,21083.0
2023-10-26 15:00:00,100.0,100.05,99.32,99.32,41497.0,95.627,95.6748,94.9767,94.9767,41497.0
2023-10-26 15:30:00,99.3,99.76,99.17,99.64,145376.0,94.9576,95.3975,94.8333,95.2828,145376.0
2023-10-27 09:30:00,97.55,102.53,97.55,101.51,121042.0,93.2841,98.0464,93.2841,97.071,121042.0
2023-10-27 10:00:00,101.42,101.99,100.39,100.53,105759.0,96.9849,97.53,96.0,96.1338,105759.0
2023-10-27 10:30:00,100.37,100.37,98.62,99.11,54027.0,95.9808,95.9808,94.3074,94.7759,54027.0
2023-10-27 11:00:00,99.07,99.07,97.9,98.21,38179.0,94.7377,94.7377,93.6188,93.9153,38179.0
2023-10-27 11:30:00,98.22,98.36,97.71,98.24,32496.0,93.9248,94.0587,93.4372,93.944,32496.0
2023-10-27 12:00:00,98.2,98.72,98.03,98.55,36780.0,93.9057,94.403,93.7432,94.2404,36780.0
2023-10-27 12:30:00,98.55,99.2,98.45,98.48,38642.0,94.2404,94.862,94.1448,94.1735,38642.0
2023-10-27 13:00:00,98.57,98.68,97.84,98.03,26154.0,94.2595,94.3647,93.5615,93.7432,26154.0
2023-10-27 13:30:00,98.04,98.22,97.6,97.7,26766.0,93.7527,93.9248,93.332,93.4276,26766.0
2023-10-27 14:00:00,97.69,97.73,97.13,97.19,32398.0,93.418,93.4563,92.8825,92.9399,32398.0
2023-10-27 14:30:00,97.21,97.8,97.17,97.44,37086.0,92.959,93.5232,92.9208,93.179,37086.0
2023-10-27 15:00:00,97.43,97.53,96.86,97.31,31680.0,93.1694,93.265,92.6243,93.0546,31680.0
2023-10-27 15:30:00,97.28,98.0,97.28,97.6,163314.0,93.026,93.7145,93.026,93.332,163314.0
2023-10-30 09:30:00,98.35,99.68,97.72,99.16,35140.0,94.0492,95.321,93.4467,94.8237,35140.0
2023-10-30 10:00:00,99.32,99.5,98.7,98.85,27041.0,94.9767,95.1489,94.3839,94.5273,27041.0
2023-10-30 10:30:00,98.84,99.73,98.7,99.43,32936.0,94.5177,95.3688,94.3839,95.0819,32936.0
2023-10-30 11:00:00,99.49,100.07,99.49,100.05,25417.0,95.1393,95.6939,95.1393,95.6748,25417.0
2023-10-30 11:30:00,100.06,100.46,99.95,100.43,41853.0,95.6844,96.0669,95.5792,96.0382,41853.0
2023-10-30 12:00:00,100.36,100.78,100.36,100.56,21370.0,95.9713,96.3729,95.9713,96.1625,21370.0
2023-10-30 12:30:00,100.61,100.87,100.36,100.41,19002.0,96.2103,96.459,95.9713,96.0191,19002.0
2023-10-30 13:00:00,100.43,100.46,99.87,100.46,29461.0,96.0382,96.0669,95.5027,96.0669,29461.0
2023-10-30 13:30:00,100.58,100.58,100.36,100.45,11999.0,96.1816,96.1816,95.9713,96.0573,11999.0
2023-10-30 14:00:00,100.47,100.47,100.14,100.28,20977.0,96.0765,96.0765,95.7609,95.8948,20977.0
2023-10-30 14:30:00,100.25,100.5,100.2,100.32,21580.0,95.8661,96.1051,95.8183,95.933,21580.0
2023-10-30 15:00:00,100.34,100.75,100.28,100.63,23401.0,95.9521,96.3442,95.8948,96.2295,23401.0
2023-10-30 15:30:00,100.64,100.64,100.25,100.26,94630.0,96.239,96.239,95.8661,95.8756,94630.0
2023-10-31 09:30:00,100.39,100.6,100.21,100.35,14236.0,96.0,96.2008,95.8278,95.9617,14236.0
2023-10-31 10:00:00,100.33,100.33,99.74,99.76,8274.0,95.9426,95.9426,95.3784,95.3975,8274.0
2023-10-31 10:30:00,99.87,99.87,99.45,99.45,24121.0,95.5027,95.5027,95.1011,95.1011,24121.0
2023-10-31 11:00:00,99.42,99.65,99.35,99.54,27757.0,95.0724,95.2923,95.0054,95.1871,27757.0
2023-10-31 11:30:00,99.59,99.69,99.31,99.52,29355.0,95.2349,95.3306,94.9672,95.168,29355.0
2023-10-31 12:00:00,99.53,99.69,98.97,99.29,21849.0,95.1776,95.3306,94.6421,94.9481,21849.0
2023-10-31 12:30:00,99.32,99.91,99.24,99.81,19081.0,94.9767,95.5409,94.9002,95.4453,19081.0
2023-10-31 13:00:00,99.82,100.24,99.82,100.12,18667.0,95.4549,95.8565,95.4549,95.7418,18667.0
2023-10-31 13:30:00,100.1,100.36,100.1,100.17,13066.0,95.7226,95.9713,95.7226,95.7896,13066.0
2023-10-31 14:00:00,100.19,100.22,99.85,100.0,16410.0,95.8087,95.8374,95.4836,95.627,16410.0
2023-10-31 14:30:00,99.96,100.06,99.66,100.01,17642.0,95.5888,95.6844,95.3019,95.6366,17642.0
2023-10-31 15:00:00,100.01,100.13,99.76,99.83,27421.0,95.6366,95.7513,95.3975,95.4644,27421.0
2023-10-31 15:30:00,99.83,99.83,99.3,99.64,139541.0,95.4644,95.4644,94.9576,95.2828,139541.0
2023-11-01 09:30:00,100.4,100.4,99.61,99.87,21981.0,96.0095,96.0095,95.2541,95.5027,21981.0
2023-11-01 10:00:00,100.01,100.68,99.98,100.55,11113.0,95.6366,96.2773,95.6079,96.153,11113.0
2023-11-01 10:30:00,100.45,100.62,100.32,100.47,8402.0,96.0573,96.2199,95.933,96.0765,8402.0
2023-11-01 11:00:00,100.49,100.67,100.44,100.53,11302.0,96.0956,96.2677,96.0478,96.1338,11302.0
2023-11-01 11:30:00,100.64,100.68,100.48,100.48,10780.0,96.239,96.2773,96.086,96.086,10780.0
2023-11-01 12:00:00,100.45,100.53,100.26,100.47,9097.0,96.0573,96.1338,95.8756,96.0765,9097.0
2023-11-01 12:30:00,100.45,100.6,100.38,100.59,7795.0,96.0573,96.2008,95.9904,96.1912,7795.0
2023-11-01 13:00:00,100.59,100.94,100.54,100.74,10516.0,96.1912,96.5259,96.1434,96.3347,10516.0
2023-11-01 13:30:00,100.71,100.96,100.58,100.91,6719.0,96.306,96.545,96.1816,96.4972,6719.0
2023-11-01 14:00:00,100.94,101.34,100.79,101.29,19859.0,96.5259,96.9084,96.3825,96.8606,19859.0
2023-11-01 14:30:00,101.31,101.69,101.05,101.63,22032.0,96.8797,97.2431,96.6311,97.1857,22032.0
2023-11-01 15:00:00,101.71,102.09,101.71,101.95,50947.0,97.2622,97.6256,97.2622,97.4917,50947.0
2023-11-01 15:30:00,101.97,102.14,101.78,101.94,84397.0,97.5109,97.6734,97.3292,97.4822,84397.0
2023-11-02 09:30:00,102.44,103.88,102.11,102.16,36359.0,97.9603,99.3373,97.6447,97.6926,36359.0
2023-11-02 10:00:00,102.11,102.44,101.67,101.67,28902.0,97.6447,97.9603,97.224,97.224,28902.0
2023-11-02 10:30:00,101.7,102.04,101.48,101.56,47678.0,97.2527,97.5778,97.0423,97.1188,47678.0
2023-11-02 11:00:00,101.52,101.6,100.54,100.66,29617.0,97.0805,97.157,96.1434,96.2581,29617.0
2023-11-02 11:30:00,100.66,100.89,100.46,100.5,13549.0,96.2581,96.4781,96.0669,96.1051,13549.0
2023-11-02 12:00:00,100.43,100.52,100.18,100.28,12404.0,96.0382,96.1243,95.7991,95.8948,12404.0
2023-11-02 12:30:00,100.23,100.43,99.94,100.04,17257.0,95.847,96.0382,95.5696,95.6653,17257.0
2023-11-02 13:00:00,100.04,100.15,99.91,100.02,15101.0,95.6653,95.7705,95.5409,95.6461,15101.0
2023-11-02 13:30:00,100.15,100.23,99.99,100.09,26537.0,95.7705,95.847,95.6174,95.7131,26537.0
2023-11-02 14:00:00,100.14,100.18,99.68,99.86,20681.0,95.7609,95.7991,95.321,95.4931,20681.0
2023-11-02 14:30:00,99.84,100.0,99.68,99.73,17093.0,95.474,95.627,95.321,95.3688,17093.0
2023-11-02 15:00:00,99.76,99.98,99.7,99.82,17371.0,95.3975,95.6079,95.3401,95.4549,17371.0
2023-11-02 15:30:00,99.84,99.99,99.73,99.89,84696.0,95.474,95.6174,95.3688,95.5218,84696.0
2023-11-03 09:30:00,101.16,101.72,100.82,101.17,13110.0,96.7363,97.2718,96.4112,96.7458,13110.0
2023-11-03 10:00:00,101.19,102.1,101.19,102.06,30978.0,96.765,97.6352,96.765,97.5969,30978.0
2023-11-03 10:30:00,102.02,102.1,101.33,101.47,56051.0,97.5587,97.6352,96.8988,97.0327,56051.0
2023-11-03 11:00:00,101.48,101.73,101.23,101.48,13796.0,97.0423,97.2814,96.8032,97.0423,13796.0
2023-11-03 11:30:00,101.43,101.78,101.29,101.65,21471.0,96.9945,97.3292,96.8606,97.2049,21471.0
2023-11-03 12:00:00,101.68,101.72,101.38,101.43,16468.0,97.2335,97.2718,96.9467,96.9945,16468.0
2023-11-03 12:30:00,101.47,101.62,101.35,101.43,12607.0,97.0327,97.1762,96.918,96.9945,12607.0
2023-11-03 13:00:00,101.43,101.52,101.34,101.34,15117.0,96.9945,97.0805,96.9084,96.9084,15117.0
2023-11-03 13:30:00,101.35,101.52,101.25,101.34,14574.0,96.918,97.0805,96.8223,96.9084,14574.0
2023-11-03 14:00:00,101.34,101.37,101.13,101.29,18453.0,96.9084,96.9371,96.7076,96.8606,18453.0
2023-11-03 14:30:00,101.29,101.43,101.29,101.37,18663.0,96.8606,96.9945,96.8606,96.9371,18663.0
2023-11-03 15:00:00,101.35,101.4,101.18,101.26,22162.0,96.918,96.9658,96.7554,96.8319,22162.0
2023-11-03 15:30:00,101.29,101.3,100.83,100.84,72599.0,96.8606,96.8702,96.4207,96.4303,72599.0
2023-11-06 09:30:00,101.05,101.22,100.34,100.85,14954.0,96.6311,96.7937,95.9521,96.4398,14954.0
2023-11-06 10:00:00,100.93,101.13,100.11,100.16,3478.0,96.5163,96.7076,95.7322,95.78,3478.0
2023-11-06 10:30:00,100.08,100.25,99.97,100.17,9795.0,95.7035,95.8661,95.5983,95.7896,9795.0
2023-11-06 11:00:00,100.28,100.62,100.27,100.44,4513.0,95.8948,96.2199,95.8852,96.0478,4513.0
2023-11-06 11:30:00,100.39,100.55,100.39,100.47,4300.0,96.0,96.153,96.0,96.0765,4300.0
2023-11-06 12:00:00,100.47,100.56,100.21,100.23,3636.0,96.0765,96.1625,95.8278,95.847,3636.0
2023-11-06 12:30:00,100.23,100.23,99.91,100.17,4353.0,95.847,95.847,95.5409,95.7896,4353.0
2023-11-06 13:00:00,100.17,100.34,100.09,100.29,4626.0,95.7896,95.9521,95.7131,95.9043,4626.0
2023-11-06 13:30:00,100.34,100.34,99.94,99.95,4155.0,95.9521,95.9521,95.5696,95.5792,4155.0
2023-11-06 14:00:00,100.05,100.09,99.71,99.77,17304.0,95.6748,95.7131,95.3497,95.4071,17304.0
2023-11-06 14:30:00,99.79,100.14,99.79,100.02,10225.0,95.4262,95.7609,95.4262,95.6461,10225.0
2023-11-06 15:00:00,100.01,100.17,99.97,99.99,9677.0,95.6366,95.7896,95.5983,95.6174,9677.0
2023-11-06 15:30:00,100.0,100.21,99.98,100.14,47754.0,95.627,95.8278,95.6079,95.7609,47754.0
2023-11-07 09:30:00,100.28,100.62,99.69,99.87,10647.0,95.8948,96.2199,95.3306,95.5027,10647.0
2023-11-07 10:00:00,100.0,100.15,99.87,99.9,7892.0,95.627,95.7705,95.5027,95.5314,7892.0
2023-11-07 10:30:00,99.94,100.31,99.87,99.98,19610.0,95.5696,95.9235,95.5027,95.6079,19610.0
2023-11-07 11:00:00,100.04,100.09,99.81,99.89,6868.0,95.6653,95.7131,95.4453,95.5218,6868.0
2023-11-07 11:30:00,100.01,100.14,99.86,100.08,4263.0,95.6366,95.7609,95.4931,95.7035,4263.0
2023-11-07 12:00:00,100.04,100.07,99.75,99.81,7480.0,95.6653,95.6939,95.3879,95.4453,7480.0
2023-11-07 12:30:00,99.84,99.84,99.66,99.78,5093.0,95.474,95.474,95.3019,95.4166,5093.0
2023-11-07 13:00:00,99.79,99.99,99.78,99.96,9429.0,95.4262,95.6174,95.4166,95.5888,9429.0
2023-11-07 13:30:00,99.98,100.25,99.94,100.25,17046.0,95.6079,95.8661,95.5696,95.8661,17046.0
2023-11-07 14:00:00,100.28,100.53,100.21,100.53,9416.0,95.8948,96.1338,95.8278,96.1338,9416.0
2023-11-07 14:30:00,100.56,100.74,100.49,100.69,17394.0,96.1625,96.3347,96.0956,96.2868,17394.0
2023-11-07 15:00:00,100.69,100.87,100.65,100.83,10564.0,96.2868,96.459,96.2486,96.4207,10564.0
2023-11-07 15:30:00,100.84,100.86,100.48,100.62,51845.0,96.4303,96.4494,96.086,96.2199,51845.0
2023-11-08 09:30:00,101.07,101.07,100.15,100.35,6721.0,96.6502,96.6502,95.7705,95.9617,6721.0
2023-11-08 10:00:00,100.49,100.52,100.14,100.2,6736.0,96.0956,96.1243,95.7609,95.8183,6736.0
2023-11-08 10:30:00,100.29,100.42,100.16,100.24,8902.0,95.9043,96.0286,95.78,95.8565,8902.0
2023-11-08 11:00:00,100.25,100.49,100.16,100.2,6316.0,95.8661,96.0956,95.78,95.8183,6316.0
2023-11-08 11:30:00,100.18,100.23,99.91,99.95,7182.0,95.7991,95.847,95.5409,95.5792,7182.0
2023-11-08 12:00:00,99.9,100.03,99.76,99.96,4462.0,95.5314,95.6557,95.3975,95.5888,4462.0
2023-11-08 12:30:00,99.96,100.08,99.79,99.82,6784.0,95.5888,95.7035,95.4262,95.4549,6784.0
2023-11-08 13:00:00,99.9,100.06,99.84,99.95,5791.0,95.5314,95.6844,95.474,95.5792,5791.0
2023-11-08 13:30:00,99.95,100.09,99.85,99.85,6621.0,95.5792,95.7131,95.4836,95.4836,6621.0
2023-11-08 14:00:00,99.84,99.89,99.62,99.75,4332.0,95.474,95.5218,95.2636,95.3879,4332.0
2023-11-08 14:30:00,99.74,99.8,99.71,99.75,3699.0,95.3784,95.4358,95.3497,95.3879,3699.0
2023-11-08 15:00:00,99.75,99.84,99.66,99.77,6291.0,95.3879,95.474,95.3019,95.4071,6291.0
2023-11-08 15:30:00,99.68,100.05,99.66,99.84,29280.0,95.321,95.6748,95.3019,95.474,29280.0
2023-11-09 09:30:00,100.03,100.36,99.58,99.59,11392.0,95.6557,95.9713,95.2254,95.2349,11392.0
2023-11-09 10:00:00,99.65,99.76,99.32,99.54,4564.0,95.2923,95.3975,94.9767,95.1871,4564.0
2023-11-09 10:30:00,99.5,99.88,99.42,99.82,10021.0,95.1489,95.5123,95.0724,95.4549,10021.0
2023-11-09 11:00:00,99.8,99.87,99.67,99.76,4979.0,95.4358,95.5027,95.3114,95.3975,4979.0
2023-11-09 11:30:00,99.78,99.93,99.73,99.78,6751.0,95.4166,95.5601,95.3688,95.4166,6751.0
2023-11-09 12:00:00,99.75,100.0,99.75,99.92,5169.0,95.3879,95.627,95.3879,95.5505,5169.0
2023-11-09 12:30:00,99.95,100.04,99.86,99.88,10644.0,95.5792,95.6653,95.4931,95.5123,10644.0
2023-11-09 13:00:00,99.87,99.87,99.46,99.46,9375.0,95.5027,95.5027,95.1106,95.1106,9375.0
2023-11-09 13:30:00,99.45,99.55,99.3,99.39,13573.0,95.1011,95.1967,94.9576,95.0437,13573.0
2023-11-09 14:00:00,99.31,99.6,99.23,99.55,7845.0,94.9672,95.2445,94.8907,95.1967,7845.0
2023-11-09 14:30:00,99.54,99.6,99.16,99.2,15725.0,95.1871,95.2445,94.8237,94.862,15725.0
2023-11-09 15:00:00,99.2,99.36,99.11,99.13,28384.0,94.862,95.015,94.7759,94.7951,28384.0
2023-11-09 15:30:00,99.14,99.2,98.99,99.09,42123.0,94.8046,94.862,94.6612,94.7568,42123.0
2023-11-10 09:30:00,99.43,99.43,98.65,99.07,12630.0,95.0819,95.0819,94.336,94.7377,12630.0
2023-11-10 10:00:00,99.11,99.26,98.79,98.85,15575.0,94.7759,94.9194,94.4699,94.5273,15575.0
2023-11-10 10:30:00,98.76,99.08,98.76,98.99,6766.0,94.4412,94.7472,94.4412,94.6612,6766.0
2023-11-10 11:00:00,99.0,99.28,99.0,99.15,10821.0,94.6707,94.9385,94.6707,94.8142,10821.0
2023-11-10 11:30:00,99.14,99.18,98.75,98.82,6246.0,94.8046,94.8429,94.4317,94.4986,6246.0
2023-11-10 12:00:00,98.87,99.04,98.76,98.88,6846.0,94.5464,94.709,94.4412,94.556,6846.0
2023-11-10 12:30:00,98.88,99.29,98.85,99.29,6686.0,94.556,94.9481,94.5273,94.9481,6686.0
2023-11-10 13:00:00,99.38,99.44,99.26,99.37,4009.0,95.0341,95.0915,94.9194,95.0246,4009.0
2023-11-10 13:30:00,99.48,99.55,99.35,99.52,13191.0,95.1298,95.1967,95.0054,95.168,13191.0
2023-11-10 14:00:00,99.52,99.53,99.24,99.39,6527.0,95.168,95.1776,94.9002,95.0437,6527.0
2023-11-10 14:30:00,99.41,99.48,99.26,99.3,6289.0,95.0628,95.1298,94.9194,94.9576,6289.0
2023-11-10 15:00:00,99.31,99.49,99.27,99.48,18484.0,94.9672,95.1393,94.9289,95.1298,18484.0
2023-11-10 15:30:00,99.53,99.9,99.51,99.72,54130.0,95.1776,95.5314,95.1584,95.3593,54130.0
2023-11-13 09:30:00,99.55,99.94,99.38,99.86,9655.0,95.1967,95.5696,95.0341,95.4931,9655.0
2023-11-13 10:00:00,99.77,100.0,99.63,99.87,5590.0,95.4071,95.627,95.2732,95.5027,5590.0
2023-11-13 10:30:00,99.82,99.97,99.64,99.76,4416.0,95.4549,95.5983,95.2828,95.3975,4416.0
2023-11-13 11:00:00,99.76,99.81,99.47,99.68,7414.0,95.3975,95.4453,95.1202,95.321,7414.0
2023-11-13 11:30:00,99.81,99.86,99.64,99.75,4817.0,95.4453,95.4931,95.2828,95.3879,4817.0
2023-11-13 12:00:00,99.78,99.91,99.56,99.67,6358.0,95.4166,95.5409,95.2063,95.3114,6358.0
2023-11-13 12:30:00,99.56,99.56,99.11,99.24,12609.0,95.2063,95.2063,94.7759,94.9002,12609.0
2023-11-13 13:00:00,99.2,99.26,99.01,99.21,7381.0,94.862,94.9194,94.6803,94.8716,7381.0
2023-11-13 13:30:00,99.22,99.22,99.03,99.09,9663.0,94.8811,94.8811,94.6994,94.7568,9663.0
2023-11-13 14:00:00,99.11,99.33,99.05,99.29,7454.0,94.7759,94.9863,94.7186,94.9481,7454.0
2023-11-13 14:30:00,99.34,99.37,99.2,99.27,5476.0,94.9959,95.0246,94.862,94.9289,5476.0
2023-11-13 15:00:00,99.28,99.43,99.21,99.3,13406.0,94.9385,95.0819,94.8716,94.9576,13406.0
2023-11-13 15:30:00,99.26,99.41,99.13,99.18,45238.0,94.9194,95.0628,94.7951,94.8429,45238.0
2023-11-14 09:30:00,100.17,100.39,99.84,100.36,14399.0,95.7896,96.0,95.474,95.9713,14399.0
2023-11-14 10:00:00,100.32,101.23,100.31,101.21,9667.0,95.933,96.8032,95.9235,96.7841,9667.0
2023-11-14 10:30:00,101.2,101.77,101.16,101.66,8232.0,96.7745,97.3196,96.7363,97.2144,8232.0
2023-11-14 11:00:00,101.71,102.08,101.64,102.06,13582.0,97.2622,97.6161,97.1953,97.5969,13582.0
2023-11-14 11:30:00,102.06,102.13,101.55,101.6,16122.0,97.5969,97.6639,97.1092,97.157,16122.0
2023-11-14 12:00:00,101.74,102.33,101.74,102.11,20039.0,97.2909,97.8551,97.2909,97.6447,20039.0
2023-11-14 12:30:00,102.05,102.19,102.0,102.13,6332.0,97.5874,97.7212,97.5396,97.6639,6332.0
2023-11-14 13:00:00,102.12,102.26,102.04,102.22,18642.0,97.6543,97.7882,97.5778,97.7499,18642.0
2023-11-14 13:30:00,102.22,102.43,102.2,102.33,8562.0,97.7499,97.9507,97.7308,97.8551,8562.0
2023-11-14 14:00:00,102.24,102.29,102.1,102.22,8263.0,97.7691,97.8169,97.6352,97.7499,8263.0
2023-11-14 14:30:00,102.34,102.54,102.31,102.5,23047.0,97.8647,98.0559,97.836,98.0177,23047.0
2023-11-14 15:00:00,102.53,102.69,102.46,102.52,12448.0,98.0464,98.1994,97.9794,98.0368,12448.0
2023-11-14 15:30:00,102.5,102.6,102.05,102.18,57000.0,98.0177,98.1133,97.5874,97.7117,57000.0
2023-11-15 09:30:00,102.29,103.13,101.94,102.09,22257.0,97.8169,98.6201,97.4822,97.6256,22257.0
2023-11-15 10:00:00,102.28,102.67,102.28,102.6,8353.0,97.8073,98.1803,97.8073,98.1133,8353.0
2023-11-15 10:30:00,102.6,102.69,102.14,102.25,5804.0,98.1133,98.1994,97.6734,97.7786,5804.0
2023-11-15 11:00:00,102.26,102.32,101.98,102.05,18796.0,97.7882,97.8456,97.5204,97.5874,18796.0
2023-11-15 11:30:00,102.0,102.42,101.84,102.29,19512.0,97.5396,97.9412,97.3865,97.8169,19512.0
2023-11-15 12:00:00,102.24,102.4,102.06,102.08,8638.0,97.7691,97.9221,97.5969,97.6161,8638.0
2023-11-15 12:30:00,102.08,102.2,102.01,102.02,6520.0,97.6161,97.7308,97.5491,97.5587,6520.0
2023-11-15 13:00:00,102.07,102.21,101.86,102.08,7556.0,97.6065,97.7404,97.4057,97.6161,7556.0
2023-11-15 13:30:00,102.15,102.18,102.01,102.09,5101.0,97.683,97.7117,97.5491,97.6256,5101.0
2023-11-15 14:00:00,102.09,102.12,101.84,101.84,12114.0,97.6256,97.6543,97.3865,97.3865,12114.0
2023-11-15 14:30:00,101.84,101.86,101.61,101.64,3164.0,97.3865,97.4057,97.1666,97.1953,3164.0
2023-11-15 15:00:00,101.66,101.8,101.58,101.64,8781.0,97.2144,97.3483,97.1379,97.1953,8781.0
2023-11-15 15:30:00,101.68,101.77,101.27,101.4,47541.0,97.2335,97.3196,96.8415,96.9658,47541.0
2023-11-16 09:30:00,101.6,102.21,101.25,101.98,16307.0,97.157,97.7404,96.8223,97.5204,16307.0
2023-11-16 10:00:00,101.94,101.96,101.47,101.53,13700.0,97.4822,97.5013,97.0327,97.0901,13700.0
2023-11-16 10:30:00,101.49,101.69,101.26,101.31,14291.0,97.0519,97.2431,96.8319,96.8797,14291.0
2023-11-16 11:00:00,101.19,101.37,101.02,101.18,15141.0,96.765,96.9371,96.6024,96.7554,15141.0
2023-11-16 11:30:00,101.17,101.5,101.17,101.43,10152.0,96.7458,97.0614,96.7458,96.9945,10152.0
2023-11-16 12:00:00,101.47,101.49,101.22,101.22,5956.0,97.0327,97.0519,96.7937,96.7937,5956.0
2023-11-16 12:30:00,101.17,101.24,101.1,101.21,11538.0,96.7458,96.8128,96.6789,96.7841,11538.0
2023-11-16 13:00:00,101.17,101.45,101.13,101.3,13730.0,96.7458,97.0136,96.7076,96.8702,13730.0
2023-11-16 13:30:00,101.29,101.33,101.12,101.3,12628.0,96.8606,96.8988,96.698,96.8702,12628.0
2023-11-16 14:00:00,101.31,101.38,101.2,101.26,11397.0,96.8797,96.9467,96.7745,96.8319,11397.0
2023-11-16 14:30:00,101.27,101.54,101.2,101.47,9187.0,96.8415,97.0997,96.7745,97.0327,9187.0
2023-11-16 15:00:00,101.46,101.56,101.38,101.41,14387.0,97.0232,97.1188,96.9467,96.9754,14387.0
2023-11-16 15:30:00,101.39,101.47,100.99,101.11,51834.0,96.9562,97.0327,96.5737,96.6885,51834.0
2023-11-17 09:30:00,101.42,101.59,101.17,101.4,32576.0,96.9849,97.1475,96.7458,96.9658,32576.0
2023-11-17 10:00:00,101.34,101.5,101.23,101.39,7867.0,96.9084,97.0614,96.8032,96.9562,7867.0
2023-11-17 10:30:00,101.4,101.67,101.31,101.62,4224.0,96.9658,97.224,96.8797,97.1762,4224.0
2023-11-17 11:00:00,101.53,101.7,101.42,101.42,4582.0,97.0901,97.2527,96.9849,96.9849,4582.0
2023-11-17 11:30:00,101.43,101.43,101.06,101.07,8593.0,96.9945,96.9945,96.6407,96.6502,8593.0
2023-11-17 12:00:00,101.19,101.4,101.07,101.39,7188.0,96.765,96.9658,96.6502,96.9562,7188.0
2023-11-17 12:30:00,101.42,101.51,101.11,101.12,10950.0,96.9849,97.071,96.6885,96.698,10950.0
2023-11-17 13:00:00,101.08,101.23,101.02,101.15,7512.0,96.6598,96.8032,96.6024,96.7267,7512.0
2023-11-17 13:30:00,101.17,101.21,100.99,101.04,6042.0,96.7458,96.7841,96.5737,96.6215,6042.0
2023-11-17 14:00:00,101.0,101.01,100.75,100.83,11188.0,96.5833,96.5928,96.3442,96.4207,11188.0
2023-11-17 14:30:00,100.83,100.83,100.66,100.71,10411.0,96.4207,96.4207,96.2581,96.306,10411.0
2023-11-17 15:00:00,100.76,100.76,100.58,100.7,14076.0,96.3538,96.3538,96.1816,96.2964,14076.0
2023-11-17 15:30:00,100.75,100.92,100.44,100.89,102219.0,96.3442,96.5068,96.0478,96.4781,102219.0
2023-11-20 09:30:00,100.95,100.95,99.61,100.36,21025.0,96.5355,96.5355,95.2541,95.9713,21025.0
2023-11-20 10:00:00,100.25,100.74,100.24,100.65,20183.0,95.8661,96.3347,95.8565,96.2486,20183.0
2023-11-20 10:30:00,100.61,100.78,100.55,100.65,8236.0,96.2103,96.3729,96.153,96.2486,8236.0
2023-11-20 11:00:00,100.67,100.73,100.38,100.38,9294.0,96.2677,96.3251,95.9904,95.9904,9294.0
2023-11-20 11:30:00,100.4,100.47,100.23,100.24,13220.0,96.0095,96.0765,95.847,95.8565,13220.0
2023-11-20 12:00:00,100.24,100.43,100.2,100.36,6572.0,95.8565,96.0382,95.8183,95.9713,6572.0
2023-11-20 12:30:00,100.41,100.41,100.05,100.2,8077.0,96.0191,96.0191,95.6748,95.8183,8077.0
2023-11-20 13:00:00,100.2,100.65,100.19,100.58,10076.0,95.8183,96.2486,95.8087,96.1816,10076.0
2023-11-20 13:30:00,100.55,100.66,100.5,100.56,7370.0,96.153,96.2581,96.1051,96.1625,7370.0
2023-11-20 14:00:00,100.54,100.73,100.48,100.68,6991.0,96.1434,96.3251,96.086,96.2773,6991.0
2023-11-20 14:30:00,100.72,100.95,100.71,100.86,8315.0,96.3155,96.5355,96.306,96.4494,8315.0
2023-11-20 15:00:00,100.85,101.06,100.83,101.05,9279.0,96.4398,96.6407,96.4207,96.6311,9279.0
2023-11-20 15:30:00,101.03,101.03,100.63,100.76,37621.0,96.612,96.612,96.2295,96.3538,37621.0
2023-11-21 09:30:00,100.94,101.34,100.94,101.31,8243.0,96.5259,96.9084,96.5259,96.8797,8243.0
2023-11-21 10:00:00,101.27,101.91,101.27,101.72,8500.0,96.8415,97.4535,96.8415,97.2718,8500.0
2023-11-21 10:30:00,101.76,101.89,101.65,101.89,4889.0,97.31,97.4344,97.2049,97.4344,4889.0
2023-11-21 11:00:00,101.85,101.88,101.29,101.29,9198.0,97.3961,97.4248,96.8606,96.8606,9198.0
2023-11-21 11:30:00,101.42,101.42,101.2,101.2,3043.0,96.9849,96.9849,96.7745,96.7745,3043.0
2023-11-21 12:00:00,101.21,101.42,101.11,101.16,7326.0,96.7841,96.9849,96.6885,96.7363,7326.0
2023-11-21 12:30:00,101.2,101.64,101.2,101.57,4538.0,96.7745,97.1953,96.7745,97.1284,4538.0
2023-11-21 13:00:00,101.58,101.63,101.44,101.47,5348.0,97.1379,97.1857,97.004,97.0327,5348.0
2023-11-21 13:30:00,101.47,101.79,101.44,101.71,5923.0,97.0327,97.3387,97.004,97.2622,5923.0
2023-11-21 14:00:00,101.71,101.71,101.41,101.56,7894.0,97.2622,97.2622,96.9754,97.1188,7894.0
2023-11-21 14:30:00,101.54,101.58,101.34,101.47,5171.0,97.0997,97.1379,96.9084,97.0327,5171.0
2023-11-21 15:00:00,101.47,101.62,101.39,101.61,12083.0,97.0327,97.1762,96.9562,97.1666,12083.0
2023-11-21 15:30:00,101.59,101.81,101.43,101.59,58769.0,97.1475,97.3579,96.9945,97.1475,58769.0
2023-11-22 09:30:00,101.74,101.85,101.02,101.85,5983.0,97.2909,97.3961,96.6024,97.3961,5983.0
2023-11-22 10:00:00,101.76,101.85,101.72,101.83,5449.0,97.31,97.3961,97.2718,97.377,5449.0
2023-11-22 10:30:00,101.8,101.9,101.68,101.82,9708.0,97.3483,97.4439,97.2335,97.3674,9708.0
2023-11-22 11:00:00,101.87,101.97,101.77,101.79,11594.0,97.4152,97.5109,97.3196,97.3387,11594.0
2023-11-22 11:30:00,101.8,101.84,101.73,101.84,4158.0,97.3483,97.3865,97.2814,97.3865,4158.0
2023-11-22 12:00:00,101.93,102.08,101.84,101.89,9352.0,97.4726,97.6161,97.3865,97.4344,9352.0
2023-11-22 12:30:00,101.83,101.83,101.64,101.65,3306.0,97.377,97.377,97.1953,97.2049,3306.0
2023-11-22 13:00:00,101.72,101.72,101.43,101.45,4285.0,97.2718,97.2718,96.9945,97.0136,4285.0
2023-11-22 13:30:00,101.39,101.54,101.39,101.46,3710.0,96.9562,97.0997,96.9562,97.0232,3710.0
2023-11-22 14:00:00,101.47,101.93,101.44,101.89,5931.0,97.0327,97.4726,97.004,97.4344,5931.0
2023-11-22 14:30:00,101.87,101.89,101.66,101.8,4285.0,97.4152,97.4344,97.2144,97.3483,4285.0
2023-11-22 15:00:00,101.82,102.11,101.8,102.11,6107.0,97.3674,97.6447,97.3483,97.6447,6107.0
2023-11-22 15:30:00,102.11,102.19,101.99,102.02,25819.0,97.6447,97.7212,97.53,97.5587,25819.0
2023-11-24 09:30:00,102.45,102.63,102.25,102.34,10939.0,97.9699,98.142,97.7786,97.8647,10939.0
2023-11-24 10:00:00,102.16,102.41,102.15,102.41,12955.0,97.6926,97.9316,97.683,97.9316,12955.0
2023-11-24 10:30:00,102.46,102.6,102.39,102.44,4459.0,97.9794,98.1133,97.9125,97.9603,4459.0
2023-11-24 11:00:00,102.4,102.4,102.11,102.13,3209.0,97.9221,97.9221,97.6447,97.6639,3209.0
2023-11-24 11:30:00,102.16,102.2,101.88,102.07,5092.0,97.6926,97.7308,97.4248,97.6065,5092.0
2023-11-24 12:00:00,102.12,102.22,102.05,102.09,4322.0,97.6543,97.7499,97.5874,97.6256,4322.0
2023-11-24 12:30:00,102.06,102.69,102.06,102.67,19330.0,97.5969,98.1994,97.5969,98.1803,19330.0
2023-11-27 09:30:00,102.45,102.45,101.84,102.12,9033.0,97.9699,97.9699,97.3865,97.6543,9033.0
2023-11-27 10:00:00,102.09,102.14,101.91,102.07,4449.0,97.6256,97.6734,97.4535,97.6065,4449.0
2023-11-27 10:30:00,101.96,102.02,101.74,101.93,4961.0,97.5013,97.5587,97.2909,97.4726,4961.0
2023-11-27 11:00:00,101.88,101.88,101.51,101.68,5240.0,97.4248,97.4248,97.071,97.2335,5240.0
2023-11-27 11:30:00,101.76,101.88,101.58,101.68,6023.0,97.31,97.4248,97.1379,97.2335,6023.0
2023-11-27 12:00:00,101.6,101.6,101.34,101.6,5358.0,97.157,97.157,96.9084,97.157,5358.0
2023-11-27 12:30:00,101.7,101.73,101.5,101.72,5230.0,97.2527,97.2814,97.0614,97.2718,5230.0
2023-11-27 13:00:00,101.69,102.08,101.66,101.88,8687.0,97.2431,97.6161,97.2144,97.4248,8687.0
2023-11-27 13:30:00,101.92,102.0,101.8,101.99,5460.0,97.463,97.5396,97.3483,97.53,5460.0
2023-11-27 14:00:00,101.97,102.23,101.97,102.05,5976.0,97.5109,97.7595,97.5109,97.5874,5976.0
2023-11-27 14:30:00,102.1,102.17,102.04,102.11,5688.0,97.6352,97.7021,97.5778,97.6447,5688.0
2023-11-27 15:00:00,102.11,102.25,102.11,102.23,9626.0,97.6447,97.7786,97.6447,97.7595,9626.0
2023-11-27 15:30:00,102.24,102.55,102.19,102.5,49572.0,97.7691,98.0655,97.7212,98.0177,49572.0
2023-11-28 09:30:00,102.18,102.18,101.43,102.07,16511.0,97.7117,97.7117,96.9945,97.6065,16511.0
2023-11-28 10:00:00,102.09,102.11,101.84,101.98,8058.0,97.6256,97.6447,97.3865,97.5204,8058.0
2023-11-28 10:30:00,102.04,102.51,102.01,102.51,8681.0,97.5778,98.0272,97.5491,98.0272,8681.0
2023-11-28 11:00:00,102.36,102.36,101.53,101.65,7509.0,97.8838,97.8838,97.0901,97.2049,7509.0
2023-11-28 11:30:00,101.65,101.9,101.64,101.8,7901.0,97.2049,97.4439,97.1953,97.3483,7901.0
2023-11-28 12:00:00,101.81,101.84,101.38,101.39,5990.0,97.3579,97.3865,96.9467,96.9562,5990.0
2023-11-28 12:30:00,101.34,101.36,101.0,101.05,5397.0,96.9084,96.9275,96.5833,96.6311,5397.0
2023-11-28 13:00:00,101.07,101.22,101.02,101.16,12328.0,96.6502,96.7937,96.6024,96.7363,12328.0
2023-11-28 13:30:00,101.25,101.26,100.84,100.84,7280.0,96.8223,96.8319,96.4303,96.4303,7280.0
2023-11-28 14:00:00,100.85,100.94,100.74,100.93,5903.0,96.4398,96.5259,96.3347,96.5163,5903.0
2023-11-28 14:30:00,100.95,101.02,100.71,100.83,73060.0,96.5355,96.6024,96.306,96.4207,73060.0
2023-11-28 15:00:00,100.89,100.98,100.68,100.95,176055.0,96.4781,96.5642,96.2773,96.5355,176055.0
2023-11-28 15:30:00,101.04,101.11,100.64,100.66,75726.0,96.6215,96.6885,96.239,96.2581,75726.0
2023-11-29 09:30:00,100.84,101.16,100.4,100.48,38682.0,96.4303,96.7363,96.0095,96.086,38682.0
2023-11-29 10:00:00,100.45,100.55,99.92,100.07,47030.0,96.0573,96.153,95.5505,95.6939,47030.0
2023-11-29 10:30:00,100.08,100.76,100.08,100.73,32989.0,95.7035,96.3538,95.7035,96.3251,32989.0
2023-11-29 11:00:00,100.71,101.12,100.71,101.03,19152.0,96.306,96.698,96.306,96.612,19152.0
2023-11-29 11:30:00,101.08,101.08,100.75,100.76,14067.0,96.6598,96.6598,96.3442,96.3538,14067.0
2023-11-29 12:00:00,100.77,100.96,100.71,100.71,16064.0,96.3633,96.545,96.306,96.306,16064.0
2023-11-29 12:30:00,100.73,100.9,100.67,100.74,6977.0,96.3251,96.4877,96.2677,96.3347,6977.0
2023-11-29 13:00:00,100.73,100.85,100.63,100.72,6810.0,96.3251,96.4398,96.2295,96.3155,6810.0
2023-11-29 13:30:00,100.71,100.84,100.57,100.76,7092.0,96.306,96.4303,96.1721,96.3538,7092.0
2023-11-29 14:00:00,100.74,100.77,100.5,100.53,7241.0,96.3347,96.3633,96.1051,96.1338,7241.0
2023-11-29 14:30:00,100.5,100.62,100.41,100.59,12224.0,96.1051,96.2199,96.0191,96.1912,12224.0
2023-11-29 15:00:00,100.59,100.75,100.45,100.45,13629.0,96.1912,96.3442,96.0573,96.0573,13629.0
2023-11-29 15:30:00,100.42,100.8,100.41,100.65,66696.0,96.0286,96.392,96.0191,96.2486,66696.0
2023-11-30 09:30:00,100.92,101.76,100.6,101.75,20002.0,96.5068,97.31,96.2008,97.3005,20002.0
2023-11-30 10:00:00,101.83,101.88,101.19,101.25,15618.0,97.377,97.4248,96.765,96.8223,15618.0
2023-11-30 10:30:00,101.24,102.24,101.18,102.05,15330.0,96.8128,97.7691,96.7554,97.5874,15330.0
2023-11-30 11:00:00,102.05,102.25,101.86,102.13,13957.0,97.5874,97.7786,97.4057,97.6639,13957.0
2023-11-30 11:30:00,102.14,102.29,101.92,102.21,15118.0,97.6734,97.8169,97.463,97.7404,15118.0
2023-11-30 12:00:00,102.21,102.3,101.9,101.96,10322.0,97.7404,97.8264,97.4439,97.5013,10322.0
2023-11-30 12:30:00,101.97,102.01,101.82,101.83,10421.0,97.5109,97.5491,97.3674,97.377,10421.0
2023-11-30 13:00:00,101.83,102.08,101.81,101.86,9390.0,97.377,97.6161,97.3579,97.4057,9390.0
2023-11-30 13:30:00,101.91,102.12,101.87,101.94,8203.0,97.4535,97.6543,97.4152,97.4822,8203.0
2023-11-30 14:00:00,101.98,102.26,101.97,102.22,15255.0,97.5204,97.7882,97.5109,97.7499,15255.0
2023-11-30 14:30:00,102.18,102.34,102.08,102.34,15595.0,97.7117,97.8647,97.6161,97.8647,15595.0
2023-11-30 15:00:00,102.3,102.39,102.18,102.24,14794.0,97.8264,97.9125,97.7117,97.7691,14794.0
2023-11-30 15:30:00,102.22,102.87,102.2,102.8,90455.0,97.7499,98.3715,97.7308,98.3046,90455.0
2023-12-01 09:30:00,102.58,102.85,102.3,102.43,15935.0,98.0942,98.3524,97.8264,97.9507,15935.0
2023-12-01 10:00:00,102.57,102.57,102.28,102.47,3777.0,98.0846,98.0846,97.8073,97.989,3777.0
2023-12-01 10:30:00,102.47,102.63,102.35,102.39,6898.0,97.989,98.142,97.8742,97.9125,6898.0
2023-12-01 11:00:00,102.29,102.68,102.18,102.68,9317.0,97.8169,98.1898,97.7117,98.1898,9317.0
2023-12-01 11:30:00,102.75,103.28,102.56,103.22,13666.0,98.2568,98.7636,98.0751,98.7062,13666.0
2023-12-01 12:00:00,103.28,103.38,103.16,103.23,8245.0,98.7636,98.8592,98.6488,98.7158,8245.0
2023-12-01 12:30:00,103.22,103.43,103.11,103.35,7813.0,98.7062,98.907,98.601,98.8305,7813.0
2023-12-01 13:00:00,103.33,103.34,102.95,102.95,10980.0,98.8114,98.821,98.448,98.448,10980.0
2023-12-01 13:30:00,102.95,103.07,102.9,102.9,3885.0,98.448,98.5628,98.4002,98.4002,3885.0
2023-12-01 14:00:00,102.93,103.08,102.78,102.79,7249.0,98.4289,98.5723,98.2854,98.295,7249.0
2023-12-01 14:30:00,102.8,102.89,102.71,102.71,13564.0,98.3046,98.3906,98.2185,98.2185,13564.0
2023-12-01 15:00:00,102.75,102.75,102.42,102.49,29653.0,98.2568,98.2568,97.9412,98.0081,29653.0
2023-12-01 15:30:00,102.49,102.78,102.49,102.62,51727.0,98.0081,98.2854,98.0081,98.1324,51727.0
2023-12-04 09:30:00,102.48,103.51,102.46,103.27,16364.0,97.9986,98.9835,97.9794,98.754,16364.0
2023-12-04 10:00:00,103.23,103.4,103.01,103.35,18956.0,98.7158,98.8783,98.5054,98.8305,18956.0
2023-12-04 10:30:00,103.37,103.57,102.98,102.98,7050.0,98.8496,99.0409,98.4767,98.4767,7050.0
2023-12-04 11:00:00,102.99,103.2,102.88,103.18,15653.0,98.4863,98.6871,98.3811,98.6679,15653.0
2023-12-04 11:30:00,103.18,103.27,103.09,103.13,8844.0,98.6679,98.754,98.5819,98.6201,8844.0
2023-12-04 12:00:00,103.11,103.19,103.03,103.11,7769.0,98.601,98.6775,98.5245,98.601,7769.0
2023-12-04 12:30:00,103.11,103.26,102.96,103.14,8033.0,98.601,98.7445,98.4576,98.6297,8033.0
2023-12-04 13:00:00,103.23,103.43,103.11,103.41,7714.0,98.7158,98.907,98.601,98.8879,7714.0
2023-12-04 13:30:00,103.35,103.63,103.35,103.63,5020.0,98.8305,99.0983,98.8305,99.0983,5020.0
2023-12-04 14:00:00,103.67,103.73,103.58,103.63,6195.0,99.1365,99.1939,99.0505,99.0983,6195.0
2023-12-04 14:30:00,103.68,103.88,103.65,103.79,9170.0,99.1461,99.3373,99.1174,99.2513,9170.0
2023-12-04 15:00:00,103.8,103.84,103.61,103.61,15371.0,99.2608,99.2991,99.0791,99.0791,15371.0
2023-12-04 15:30:00,103.61,103.88,103.54,103.77,50737.0,99.0791,99.3373,99.0122,99.2321,50737.0
2023-12-05 09:30:00,103.77,104.02,103.32,103.58,26654.0,99.2321,99.4712,98.8018,99.0505,26654.0
2023-12-05 10:00:00,103.46,103.49,102.89,103.31,13083.0,98.9357,98.9644,98.3906,98.7923,13083.0
2023-12-05 10:30:00,103.34,103.43,103.05,103.3,14165.0,98.821,98.907,98.5436,98.7827,14165.0
2023-12-05 11:00:00,103.47,103.8,103.32,103.8,9626.0,98.9453,99.2608,98.8018,99.2608,9626.0
2023-12-05 11:30:00,103.85,104.01,103.6,103.67,8309.0,99.3087,99.4617,99.0696,99.1365,8309.0
2023-12-05 12:00:00,103.73,103.95,103.66,103.74,6046.0,99.1939,99.4043,99.127,99.2035,6046.0
2023-12-05 12:30:00,103.71,103.86,103.6,103.76,7212.0,99.1748,99.3182,99.0696,99.2226,7212.0
2023-12-05 13:00:00,103.78,103.82,103.73,103.8,4881.0,99.2417,99.28,99.1939,99.2608,4881.0
2023-12-05 13:30:00,103.81,103.86,103.63,103.76,7468.0,99.2704,99.3182,99.0983,99.2226,7468.0
2023-12-05 14:00:00,103.81,103.92,103.66,103.67,7602.0,99.2704,99.3756,99.127,99.1365,7602.0
2023-12-05 14:30:00,103.7,103.87,103.7,103.73,11063.0,99.1652,99.3278,99.1652,99.1939,11063.0
2023-12-05 15:00:00,103.7,103.71,103.4,103.43,9904.0,99.1652,99.1748,98.8783,98.907,9904.0
2023-12-05 15:30:00,103.42,103.45,103.04,103.2,53115.0,98.8975,98.9261,98.5341,98.6871,53115.0
2023-12-06 09:30:00,103.32,103.7,103.17,103.25,12127.0,98.8018,99.1652,98.6584,98.7349,12127.0
2023-12-06 10:00:00,103.3,103.35,102.5,102.82,5592.0,98.7827,98.8305,98.0177,98.3237,5592.0
2023-12-06 10:30:00,102.78,102.78,101.79,101.88,8962.0,98.2854,98.2854,97.3387,97.4248,8962.0
2023-12-06 11:00:00,101.89,102.12,101.73,101.91,9356.0,97.4344,97.6543,97.2814,97.4535,9356.0
2023-12-06 11:30:00,101.9,102.08,101.79,101.85,7092.0,97.4439,97.6161,97.3387,97.3961,7092.0
2023-12-06 12:00:00,101.86,101.88,101.67,101.81,7833.0,97.4057,97.4248,97.224,97.3579,7833.0
2023-12-06 12:30:00,101.8,101.91,101.48,101.5,16681.0,97.3483,97.4535,97.0423,97.0614,16681.0
2023-12-06 13:00:00,101.52,101.95,101.5,101.92,7480.0,97.0805,97.4917,97.0614,97.463,7480.0
2023-12-06 13:30:00,101.98,102.03,101.87,101.88,11588.0,97.5204,97.5682,97.4152,97.4248,11588.0
2023-12-06 14:00:00,101.9,102.07,101.82,101.92,9756.0,97.4439,97.6065,97.3674,97.463,9756.0
2023-12-06 14:30:00,101.92,102.08,101.79,101.84,21922.0,97.463,97.6161,97.3387,97.3865,21922.0
2023-12-06 15:00:00,101.82,101.9,101.6,101.62,15355.0,97.3674,97.4439,97.157,97.1762,15355.0
2023-12-06 15:30:00,101.59,101.67,101.37,101.55,51980.0,97.1475,97.224,96.9371,97.1092,51980.0
2023-12-07 09:30:00,101.87,102.45,101.38,101.89,8730.0,97.4152,97.9699,96.9467,97.4344,8730.0
2023-12-07 10:00:00,102.05,102.13,101.86,101.98,7518.0,97.5874,97.6639,97.4057,97.5204,7518.0
2023-12-07 10:30:00,101.99,102.07,101.43,101.71,11611.0,97.53,97.6065,96.9945,97.2622,11611.0
2023-12-07 11:00:00,101.7,101.84,101.6,101.74,9695.0,97.2527,97.3865,97.157,97.2909,9695.0
2023-12-07 11:30:00,101.68,101.94,101.64,101.94,6461.0,97.2335,97.4822,97.1953,97.4822,6461.0
2023-12-07 12:00:00,101.93,101.99,101.69,101.69,8866.0,97.4726,97.53,97.2431,97.2431,8866.0
2023-12-07 12:30:00,101.67,101.95,101.65,101.8,9674.0,97.224,97.4917,97.2049,97.3483,9674.0
2023-12-07 13:00:00,101.81,101.97,101.75,101.92,5054.0,97.3579,97.5109,97.3005,97.463,5054.0
2023-12-07 13:30:00,101.9,102.0,101.78,101.78,10228.0,97.4439,97.5396,97.3292,97.3292,10228.0
2023-12-07 14:00:00,101.77,101.95,101.75,101.89,10373.0,97.3196,97.4917,97.3005,97.4344,10373.0
2023-12-07 14:30:00,101.89,102.18,101.76,102.05,40257.0,97.4344,97.7117,97.31,97.5874,40257.0
2023-12-07 15:00:00,102.07,102.35,102.01,102.25,21275.0,97.6065,97.8742,97.5491,97.7786,21275.0
2023-12-07 15:30:00,102.22,102.69,102.22,102.57,96242.0,97.7499,98.1994,97.7499,98.0846,96242.0
2023-12-08 09:30:00,102.77,102.77,102.48,102.7,8727.0,98.2759,98.2759,97.9986,98.2089,8727.0
2023-12-08 10:00:00,102.8,103.11,102.61,102.61,5044.0,98.3046,98.601,98.1229,98.1229,5044.0
2023-12-08 10:30:00,102.5,102.63,102.43,102.53,6663.0,98.0177,98.142,97.9507,98.0464,6663.0
2023-12-08 11:00:00,102.42,102.47,102.09,102.19,10483.0,97.9412,97.989,97.6256,97.7212,10483.0
2023-12-08 11:30:00,102.27,102.47,102.27,102.4,4204.0,97.7977,97.989,97.7977,97.9221,4204.0
2023-12-08 12:00:00,102.38,102.5,102.21,102.46,10095.0,97.9029,98.0177,97.7404,97.9794,10095.0
2023-12-08 12:30:00,102.47,102.6,102.43,102.49,7510.0,97.989,98.1133,97.9507,98.0081,7510.0
2023-12-08 13:00:00,102.44,102.73,102.44,102.7,7951.0,97.9603,98.2376,97.9603,98.2089,7951.0
2023-12-08 13:30:00,102.67,102.67,102.43,102.45,13149.0,98.1803,98.1803,97.9507,97.9699,13149.0
2023-12-08 14:00:00,102.54,102.71,102.54,102.69,10674.0,98.0559,98.2185,98.0559,98.1994,10674.0
2023-12-08 14:30:00,102.66,102.77,102.63,102.68,15712.0,98.1707,98.2759,98.142,98.1898,15712.0
2023-12-08 15:00:00,102.68,102.87,102.67,102.85,16417.0,98.1898,98.3715,98.1803,98.3524,16417.0
2023-12-08 15:30:00,102.82,103.08,102.76,102.76,52342.0,98.3237,98.5723,98.2663,98.2663,52342.0
2023-12-11 09:30:00,103.37,103.62,103.21,103.5,13377.0,98.8496,99.0887,98.6966,98.974,13377.0
2023-12-11 10:00:00,103.59,104.26,103.54,104.0,13069.0,99.06,99.7007,99.0122,99.4521,13069.0
2023-12-11 10:30:00,104.08,104.3,104.03,104.2,10383.0,99.5286,99.739,99.4808,99.6433,10383.0
2023-12-11 11:00:00,104.22,104.35,104.1,104.12,7866.0,99.6625,99.7868,99.5477,99.5668,7866.0
2023-12-11 11:30:00,104.15,104.21,104.05,104.15,4920.0,99.5955,99.6529,99.4999,99.5955,4920.0
2023-12-11 12:00:00,104.16,104.27,104.1,104.14,6011.0,99.6051,99.7103,99.5477,99.586,6011.0
2023-12-11 12:30:00,104.14,104.19,104.05,104.15,6761.0,99.586,99.6338,99.4999,99.5955,6761.0
2023-12-11 13:00:00,104.12,104.12,103.98,104.04,6691.0,99.5668,99.5668,99.433,99.4903,6691.0
2023-12-11 13:30:00,104.0,104.0,103.89,103.96,5358.0,99.4521,99.4521,99.3469,99.4138,5358.0
2023-12-11 14:00:00,103.9,104.03,103.77,103.97,5785.0,99.3565,99.4808,99.2321,99.4234,5785.0
2023-12-11 14:30:00,104.01,104.03,103.77,103.77,6906.0,99.4617,99.4808,99.2321,99.2321,6906.0
2023-12-11 15:00:00,103.77,104.01,103.74,103.99,7691.0,99.2321,99.4617,99.2035,99.4425,7691.0
2023-12-11 15:30:00,103.97,103.97,103.7,103.95,51345.0,99.4234,99.4234,99.1652,99.4043,51345.0
2023-12-12 09:30:00,104.0,104.24,103.55,104.14,12235.0,99.4521,99.6816,99.0218,99.586,12235.0
2023-12-12 10:00:00,104.22,104.87,104.18,104.84,8108.0,99.6625,100.284,99.6242,100.2554,8108.0
2023-12-12 10:30:00,104.77,104.83,104.45,104.46,35012.0,100.1884,100.2458,99.8824,99.892,35012.0
2023-12-12 11:00:00,104.51,104.6,104.44,104.54,25304.0,99.9398,100.0259,99.8729,99.9685,25304.0
2023-12-12 11:30:00,104.5,104.87,104.48,104.87,8104.0,99.9302,100.284,99.9111,100.284,8104.0
2023-12-12 12:00:00,104.87,104.89,104.73,104.74,7252.0,100.284,100.3032,100.1502,100.1597,7252.0
2023-12-12 12:30:00,104.77,104.79,104.61,104.63,5088.0,100.1884,100.2075,100.0354,100.0545,5088.0
2023-12-12 13:00:00,104.6,104.62,104.44,104.6,4902.0,100.0259,100.045,99.8729,100.0259,4902.0
2023-12-12 13:30:00,104.58,104.63,104.35,104.41,7419.0,100.0067,100.0545,99.7868,99.8442,7419.0
2023-12-12 14:00:00,104.39,104.57,104.33,104.53,7414.0,99.825,99.9972,99.7677,99.9589,7414.0
2023-12-12 14:30:00,104.58,104.63,104.48,104.56,7699.0,100.0067,100.0545,99.9111,99.9876,7699.0
2023-12-12 15:00:00,104.53,104.63,104.48,104.59,13174.0,99.9589,100.0545,99.9111,100.0163,13174.0
2023-12-12 15:30:00,104.61,104.66,104.49,104.65,51715.0,100.0354,100.0832,99.9207,100.0737,51715.0
2023-12-13 09:30:00,104.8,104.8,103.89,104.49,12539.0,100.2171,100.2171,99.3469,99.9207,12539.0
2023-12-13 10:00:00,104.68,104.99,104.6,104.92,7205.0,100.1024,100.3988,100.0259,100.3319,7205.0
2023-12-13 10:30:00,104.94,104.98,104.71,104.93,7614.0,100.351,100.3892,100.131,100.3414,7614.0
2023-12-13 11:00:00,104.92,105.56,104.8,105.39,12297.0,100.3319,100.9439,100.2171,100.7813,12297.0
2023-12-13 11:30:00,105.38,105.58,105.34,105.46,10524.0,100.7717,100.963,100.7335,100.8482,10524.0
2023-12-13 12:00:00,105.5,105.5,105.1,105.11,3374.0,100.8865,100.8865,100.504,100.5136,3374.0
2023-12-13 12:30:00,105.13,105.25,105.1,105.13,7164.0,100.5327,100.6474,100.504,100.5327,7164.0
2023-12-13 13:00:00,105.1,105.1,104.99,105.06,3668.0,100.504,100.504,100.3988,100.4657,3668.0
2023-12-13 13:30:00,105.03,105.03,104.68,104.68,6034.0,100.437,100.437,100.1024,100.1024,6034.0
2023-12-13 14:00:00,104.67,105.27,104.66,104.87,19193.0,100.0928,100.6666,100.0832,100.284,19193.0
2023-12-13 14:30:00,104.91,105.73,104.91,105.66,15233.0,100.3223,101.1064,100.3223,101.0395,15233.0
2023-12-13 15:00:00,105.61,105.82,105.46,105.6,17271.0,100.9917,101.1925,100.8482,100.9821,17271.0
2023-12-13 15:30:00,105.59,106.09,105.5,105.97,71105.0,100.9726,101.4507,100.8865,101.3359,71105.0
2023-12-14 09:30:00,106.79,106.79,104.52,105.76,56723.0,102.1201,102.1201,99.9494,101.1351,56723.0
2023-12-14 10:00:00,105.78,106.27,105.39,105.71,18927.0,101.1543,101.6228,100.7813,101.0873,18927.0
2023-12-14 10:30:00,105.65,105.77,105.43,105.64,13099.0,101.0299,101.1447,100.8196,101.0204,13099.0
2023-12-14 11:00:00,105.7,106.07,105.63,105.78,12835.0,101.0778,101.4316,101.0108,101.1543,12835.0
2023-12-14 11:30:00,105.78,105.91,105.62,105.72,10422.0,101.1543,101.2786,101.0012,101.0969,10422.0
2023-12-14 12:00:00,105.72,105.94,105.37,105.51,16154.0,101.0969,101.3073,100.7622,100.8961,16154.0
2023-12-14 12:30:00,105.55,105.68,105.08,105.68,12036.0,100.9343,101.0586,100.4849,101.0586,12036.0
2023-12-14 13:00:00,105.68,105.69,105.4,105.46,9593.0,101.0586,101.0682,100.7909,100.8482,9593.0
2023-12-14 13:30:00,105.38,105.47,105.15,105.41,10762.0,100.7717,100.8578,100.5518,100.8004,10762.0
2023-12-14 14:00:00,105.42,105.67,105.06,105.14,22612.0,100.81,101.0491,100.4657,100.5422,22612.0
2023-12-14 14:30:00,105.13,105.18,104.87,105.05,22680.0,100.5327,100.5805,100.284,100.4562,22680.0
2023-12-14 15:00:00,105.01,105.21,104.71,104.98,27585.0,100.4179,100.6092,100.131,100.3892,27585.0
2023-12-14 15:30:00,104.98,105.07,104.62,105.0,79686.0,100.3892,100.4753,100.045,100.4084,79686.0
2023-12-15 09:30:00,104.94,105.21,104.37,104.93,149117.0,100.351,100.6092,99.8059,100.3414,149117.0
2023-12-15 10:00:00,105.03,105.15,103.42,103.53,48107.0,100.437,100.5518,98.8975,99.0026,48107.0
2023-12-15 10:30:00,103.55,104.12,103.55,103.83,12505.0,99.0218,99.5668,99.0218,99.2895,12505.0
2023-12-15 11:00:00,103.83,103.85,103.49,103.63,11980.0,99.2895,99.3087,98.9644,99.0983,11980.0
2023-12-15 11:30:00,103.57,103.71,103.35,103.52,9371.0,99.0409,99.1748,98.8305,98.9931,9371.0
2023-12-15 12:00:00,103.59,103.82,103.55,103.66,11320.0,99.06,99.28,99.0218,99.127,11320.0
2023-12-15 12:30:00,103.65,103.73,103.34,103.37,25598.0,99.1174,99.1939,98.821,98.8496,25598.0
2023-12-15 13:00:00,103.31,103.33,102.92,102.92,10243.0,98.7923,98.8114,98.4193,98.4193,10243.0
2023-12-15 13:30:00,102.94,103.0,102.59,102.62,17674.0,98.4384,98.4958,98.1038,98.1324,17674.0
2023-12-15 14:00:00,102.61,102.62,102.39,102.47,13419.0,98.1229,98.1324,97.9125,97.989,13419.0
2023-12-15 14:30:00,102.49,102.56,102.17,102.22,31740.0,98.0081,98.0751,97.7021,97.7499,31740.0
2023-12-15 15:00:00,102.25,102.26,101.8,102.03,25348.0,97.7786,97.7882,97.3483,97.5682,25348.0
2023-12-15 15:30:00,102.04,102.6,101.64,102.48,136697.0,97.5778,98.1133,97.1953,97.9986,136697.0
2023-12-18 09:30:00,102.22,102.37,101.12,101.5,27260.0,98.4691,98.6136,97.4095,97.7755,27260.0
2023-12-18 10:00:00,101.59,101.93,101.59,101.8,20038.0,97.8622,98.1897,97.8622,98.0645,20038.0
2023-12-18 10:30:00,101.95,102.16,101.7,101.91,17431.0,98.209,98.4113,97.9682,98.1705,17431.0
2023-12-18 11:00:00,101.9,102.03,101.77,101.88,12434.0,98.1608,98.2861,98.0356,98.1416,12434.0
2023-12-18 11:30:00,101.86,101.88,101.45,101.88,46763.0,98.1223,98.1416,97.7274,98.1416,46763.0
2023-12-18 12:00:00,101.84,102.6,101.84,102.36,52746.0,98.103,98.8352,98.103,98.604,52746.0
2023-12-18 12:30:00,102.36,102.42,101.61,101.8,28771.0,98.604,98.6618,97.8815,98.0645,28771.0
2023-12-18 13:00:00,101.81,101.88,101.55,101.78,29088.0,98.0741,98.1416,97.8237,98.0452,29088.0
2023-12-18 13:30:00,101.85,101.91,101.69,101.75,8621.0,98.1127,98.1705,97.9586,98.0163,8621.0
2023-12-18 14:00:00,101.79,102.12,101.62,101.98,16603.0,98.0549,98.3728,97.8911,98.2379,16603.0
2023-12-18 14:30:00,101.98,101.98,101.78,101.92,7548.0,98.2379,98.2379,98.0452,98.1801,7548.0
2023-12-18 15:00:00,101.89,102.27,101.88,102.15,16253.0,98.1512,98.5173,98.1416,98.4017,16253.0
2023-12-18 15:30:00,102.12,102.36,101.91,101.94,55593.0,98.3728,98.604,98.1705,98.1994,55593.0
2023-12-19 09:30:00,101.98,102.61,101.71,102.61,13214.0,98.2379,98.8448,97.9778,98.8448,13214.0
2023-12-19 10:00:00,102.61,102.72,102.37,102.68,9038.0,98.8448,98.9508,98.6136,98.9122,9038.0
2023-12-19 10:30:00,102.64,103.08,102.6,102.91,15235.0,98.8737,99.2975,98.8352,99.1338,15235.0
2023-12-19 11:00:00,102.9,103.04,102.63,102.91,8999.0,99.1242,99.259,98.8641,99.1338,8999.0
2023-12-19 11:30:00,102.91,103.02,102.65,102.88,10275.0,99.1338,99.2397,98.8833,99.1049,10275.0
2023-12-19 12:00:00,102.88,102.9,102.65,102.65,6782.0,99.1049,99.1242,98.8833,98.8833,6782.0
2023-12-19 12:30:00,102.68,102.97,102.62,102.84,10721.0,98.9122,99.1916,98.8544,99.0664,10721.0
2023-12-19 13:00:00,102.8,102.94,102.74,102.85,4970.0,99.0278,99.1627,98.97,99.076,4970.0
2023-12-19 13:30:00,102.78,102.86,102.55,102.7,8467.0,99.0086,99.0856,98.787,98.9315,8467.0
2023-12-19 14:00:00,102.7,102.71,102.48,102.54,22701.0,98.9315,98.9411,98.7196,98.7774,22701.0
2023-12-19 14:30:00,102.53,102.53,102.19,102.26,9718.0,98.7677,98.7677,98.4402,98.5076,9718.0
2023-12-19 15:00:00,102.26,102.36,102.06,102.12,15658.0,98.5076,98.604,98.315,98.3728,15658.0
2023-12-19 15:30:00,102.13,102.36,102.09,102.34,54061.0,98.3824,98.604,98.3439,98.5847,54061.0
2023-12-20 09:30:00,102.2,102.49,101.57,102.1,17629.0,98.4498,98.7292,97.843,98.3535,17629.0
2023-12-20 10:00:00,102.08,102.15,101.66,101.66,8002.0,98.3342,98.4017,97.9297,97.9297,8002.0
2023-12-20 10:30:00,101.69,102.33,101.69,102.15,8367.0,97.9586,98.5751,97.9586,98.4017,8367.0
2023-12-20 11:00:00,102.1,102.39,102.1,102.32,7011.0,98.3535,98.6329,98.3535,98.5654,7011.0
2023-12-20 11:30:00,102.35,102.39,102.18,102.21,7223.0,98.5943,98.6329,98.4306,98.4595,7223.0
2023-12-20 12:00:00,102.2,102.63,102.2,102.48,7650.0,98.4498,98.8641,98.4498,98.7196,7650.0
2023-12-20 12:30:00,102.51,102.67,102.39,102.56,10178.0,98.7485,98.9026,98.6329,98.7966,10178.0
2023-12-20 13:00:00,102.57,102.62,102.29,102.38,9399.0,98.8063,98.8544,98.5365,98.6232,9399.0
2023-12-20 13:30:00,102.41,102.52,102.34,102.41,6655.0,98.6521,98.7581,98.5847,98.6521,6655.0
2023-12-20 14:00:00,102.41,102.41,102.25,102.39,10895.0,98.6521,98.6521,98.498,98.6329,10895.0
2023-12-20 14:30:00,102.36,102.36,101.72,101.74,13311.0,98.604,98.604,97.9875,98.0067,13311.0
2023-12-20 15:00:00,101.71,101.78,101.38,101.48,12203.0,97.9778,98.0452,97.6599,97.7563,12203.0
2023-12-20 15:30:00,101.52,101.58,100.97,101.01,57288.0,97.7948,97.8526,97.265,97.3035,57288.0
2023-12-21 09:30:00,101.11,102.26,100.79,101.6,20208.0,97.3998,98.5076,97.0916,97.8719,20208.0
2023-12-21 10:00:00,101.63,101.63,101.08,101.18,10114.0,97.9008,97.9008,97.3709,97.4673,10114.0
2023-12-21 10:30:00,101.22,101.32,101.07,101.22,3927.0,97.5058,97.6021,97.3613,97.5058,3927.0
2023-12-21 11:00:00,101.09,101.16,100.89,101.05,4468.0,97.3806,97.448,97.1879,97.342,4468.0
2023-12-21 11:30:00,101.05,101.05,100.58,100.58,2164.0,97.342,97.342,96.8893,96.8893,2164.0
2023-12-21 12:00:00,100.5,100.56,100.31,100.52,5459.0,96.8122,96.87,96.6292,96.8315,5459.0
2023-12-21 12:30:00,100.56,100.81,100.46,100.59,11231.0,96.87,97.1108,96.7737,96.8989,11231.0
2023-12-21 13:00:00,100.56,100.78,100.43,100.78,8990.0,96.87,97.0819,96.7448,97.0819,8990.0
2023-12-21 13:30:00,100.84,101.0,100.7,100.97,8043.0,97.1397,97.2939,97.0049,97.265,8043.0
2023-12-21 14:00:00,101.0,101.27,100.97,101.25,14194.0,97.2939,97.554,97.265,97.5347,14194.0
2023-12-21 14:30:00,101.26,101.34,101.15,101.2,12028.0,97.5443,97.6214,97.4384,97.4865,12028.0
2023-12-21 15:00:00,101.2,101.48,101.07,101.41,18380.0,97.4865,97.7563,97.3613,97.6888,18380.0
2023-12-21 15:30:00,101.44,101.9,101.42,101.87,64801.0,97.7177,98.1608,97.6985,98.1319,64801.0
2023-12-22 09:30:00,102.34,102.65,102.13,102.54,14355.0,98.5847,98.8833,98.3824,98.7774,14355.0
2023-12-22 10:00:00,102.46,102.6,102.04,102.28,4761.0,98.7003,98.8352,98.2957,98.5269,4761.0
2023-12-22 10:30:00,102.32,102.32,101.9,101.91,7264.0,98.5654,98.5654,98.1608,98.1705,7264.0
2023-12-22 11:00:00,101.87,102.43,101.76,102.37,5885.0,98.1319,98.6714,98.026,98.6136,5885.0
2023-12-22 11:30:00,102.37,102.42,101.84,101.91,6294.0,98.6136,98.6618,98.103,98.1705,6294.0
2023-12-22 12:00:00,101.91,101.96,101.77,101.84,4290.0,98.1705,98.2186,98.0356,98.103,4290.0
2023-12-22 12:30:00,101.82,101.92,101.78,101.9,2682.0,98.0838,98.1801,98.0452,98.1608,2682.0
2023-12-22 13:00:00,101.89,101.97,101.83,101.86,1631.0,98.1512,98.2283,98.0934,98.1223,1631.0
2023-12-22 13:30:00,101.81,101.84,101.69,101.82,5002.0,98.0741,98.103,97.9586,98.0838,5002.0
2023-12-22 14:00:00,101.78,101.86,101.47,101.48,7258.0,98.0452,98.1223,97.7466,97.7563,7258.0
2023-12-22 14:30:00,101.54,101.98,101.53,101.86,8502.0,97.8141,98.2379,97.8044,98.1223,8502.0
2023-12-22 15:00:00,101.89,101.97,101.81,101.93,11710.0,98.1512,98.2283,98.0741,98.1897,11710.0
2023-12-22 15:30:00,101.9,101.97,101.71,101.83,38100.0,98.1608,98.2283,97.9778,98.0934,38100.0
2023-12-26 09:30:00,101.86,102.41,101.41,101.92,11822.0,98.1223,98.6521,97.6888,98.1801,11822.0
2023-12-26 10:00:00,102.08,102.18,101.95,102.18,7213.0,98.3342,98.4306,98.209,98.4306,7213.0
2023-12-26 10:30:00,102.19,102.38,102.19,102.34,3745.0,98.4402,98.6232,98.4402,98.5847,3745.0
2023-12-26 11:00:00,102.34,102.41,102.21,102.21,3757.0,98.5847,98.6521,98.4595,98.4595,3757.0
2023-12-26 11:30:00,102.21,102.42,102.13,102.32,5784.0,98.4595,98.6618,98.3824,98.5654,5784.0
2023-12-26 12:00:00,102.32,102.51,102.28,102.51,8207.0,98.5654,98.7485,98.5269,98.7485,8207.0
2023-12-26 12:30:00,102.48,102.68,102.32,102.58,6936.0,98.7196,98.9122,98.5654,98.8159,6936.0
2023-12-26 13:00:00,102.6,102.7,102.6,102.63,5308.0,98.8352,98.9315,98.8352,98.8641,5308.0
2023-12-26 13:30:00,102.62,102.71,102.53,102.71,6911.0,98.8544,98.9411,98.7677,98.9411,6911.0
2023-12-26 14:00:00,102.71,102.75,102.65,102.69,6265.0,98.9411,98.9797,98.8833,98.9219,6265.0
2023-12-26 14:30:00,102.7,102.83,102.7,102.81,9153.0,98.9315,99.0567,98.9315,99.0375,9153.0
2023-12-26 15:00:00,102.8,102.86,102.67,102.73,8105.0,99.0278,99.0856,98.9026,98.9604,8105.0
2023-12-26 15:30:00,102.72,102.72,102.48,102.58,21198.0,98.9508,98.9508,98.7196,98.8159,21198.0
2023-12-27 09:30:00,102.35,102.44,101.8,102.21,9805.0,98.5943,98.681,98.0645,98.4595,9805.0
2023-12-27 10:00:00,102.34,102.62,102.34,102.47,7543.0,98.5847,98.8544,98.5847,98.7099,7543.0
2023-12-27 10:30:00,102.52,102.52,102.19,102.24,5486.0,98.7581,98.7581,98.4402,98.4884,5486.0
2023-12-27 11:00:00,102.19,102.24,102.17,102.2,5753.0,98.4402,98.4884,98.4209,98.4498,5753.0
2023-12-27 11:30:00,102.2,102.52,102.17,102.52,5216.0,98.4498,98.7581,98.4209,98.7581,5216.0
2023-12-27 12:00:00,102.54,102.57,102.44,102.54,3480.0,98.7774,98.8063,98.681,98.7774,3480.0
2023-12-27 12:30:00,102.5,102.51,102.4,102.51,3655.0,98.7388,98.7485,98.6425,98.7485,3655.0
2023-12-27 13:00:00,102.51,102.84,102.51,102.73,6776.0,98.7485,99.0664,98.7485,98.9604,6776.0
2023-12-27 13:30:00,102.75,102.91,102.7,102.78,5341.0,98.9797,99.1338,98.9315,99.0086,5341.0
2023-12-27 14:00:00,102.76,102.88,102.49,102.8,4648.0,98.9893,99.1049,98.7292,99.0278,4648.0
2023-12-27 14:30:00,102.78,102.82,102.66,102.8,3996.0,99.0086,99.0471,98.893,99.0278,3996.0
2023-12-27 15:00:00,102.82,103.01,102.7,102.78,14693.0,99.0471,99.2301,98.9315,99.0086,14693.0
2023-12-27 15:30:00,102.79,102.98,102.62,102.79,54532.0,99.0182,99.2012,98.8544,99.0182,54532.0
2023-12-28 09:30:00,102.88,103.69,102.88,103.59,9320.0,99.1049,99.8852,99.1049,99.7888,9320.0
2023-12-28 10:00:00,103.59,103.59,103.36,103.36,7916.0,99.7888,99.7888,99.5673,99.5673,7916.0
2023-12-28 10:30:00,103.4,103.46,103.27,103.27,4423.0,99.6058,99.6636,99.4806,99.4806,4423.0
2023-12-28 11:00:00,103.24,103.4,103.24,103.37,2995.0,99.4517,99.6058,99.4517,99.5769,2995.0
2023-12-28 11:30:00,103.36,103.39,103.25,103.32,3044.0,99.5673,99.5962,99.4613,99.5287,3044.0
2023-12-28 12:00:00,103.32,103.38,103.21,103.21,4490.0,99.5287,99.5865,99.4228,99.4228,4490.0
2023-12-28 12:30:00,103.21,103.42,103.17,103.25,4805.0,99.4228,99.6251,99.3842,99.4613,4805.0
2023-12-28 13:00:00,103.22,103.31,103.13,103.28,3010.0,99.4324,99.5191,99.3457,99.4902,3010.0
2023-12-28 13:30:00,103.25,103.36,103.24,103.24,2131.0,99.4613,99.5673,99.4517,99.4517,2131.0
2023-12-28 14:00:00,103.26,103.41,103.26,103.41,2850.0,99.4709,99.6154,99.4709,99.6154,2850.0
2023-12-28 14:30:00,103.44,103.49,103.23,103.34,3945.0,99.6443,99.6925,99.442,99.548,3945.0
2023-12-28 15:00:00,103.34,103.44,103.27,103.35,5621.0,99.548,99.6443,99.4806,99.5576,5621.0
2023-12-28 15:30:00,103.33,103.4,103.25,103.39,26344.0,99.5384,99.6058,99.4613,99.5962,26344.0
2023-12-29 09:30:00,103.3,103.33,103.1,103.19,6083.0,99.5095,99.5384,99.3168,99.4035,6083.0
2023-12-29 10:00:00,103.32,103.41,103.09,103.29,3749.0,99.5287,99.6154,99.3072,99.4998,3749.0
2023-12-29 10:30:00,103.29,103.39,103.1,103.19,5566.0,99.4998,99.5962,99.3168,99.4035,5566.0
2023-12-29 11:00:00,103.15,103.2,102.93,103.07,6781.0,99.365,99.4131,99.153,99.2879,6781.0
2023-12-29 11:30:00,103.11,103.21,102.99,102.99,5158.0,99.3264,99.4228,99.2108,99.2108,5158.0
2023-12-29 12:00:00,103.01,103.11,102.92,103.0,4766.0,99.2301,99.3264,99.1434,99.2205,4766.0
2023-12-29 12:30:00,103.03,103.33,103.02,103.27,5953.0,99.2494,99.5384,99.2397,99.4806,5953.0
2023-12-29 13:00:00,103.26,103.39,103.08,103.17,6290.0,99.4709,99.5962,99.2975,99.3842,6290.0
2023-12-29 13:30:00,103.19,103.32,103.16,103.21,5455.0,99.4035,99.5287,99.3746,99.4228,5455.0
2023-12-29 14:00:00,103.26,103.43,103.25,103.3,8969.0,99.4709,99.6347,99.4613,99.5095,8969.0
2023-12-29 14:30:00,103.38,103.52,103.36,103.36,4525.0,99.5865,99.7214,99.5673,99.5673,4525.0
2023-12-29 15:00:00,103.36,103.59,103.33,103.51,8914.0,99.5673,99.7888,99.5384,99.7118,8914.0
2023-12-29 15:30:00,103.49,103.67,103.28,103.48,55008.0,99.6925,99.8659,99.4902,99.6829,55008.0
2024-01-02 09:30:00,103.39,104.88,103.26,104.83,22530.0,99.5962,101.0315,99.4709,100.9833,22530.0
2024-01-02 10:00:00,104.91,104.93,104.42,104.65,19586.0,101.0604,101.0797,100.5884,100.8099,19586.0
2024-01-02 10:30:00,104.69,104.86,104.51,104.58,10186.0,100.8485,101.0122,100.6751,100.7425,10186.0
2024-01-02 11:00:00,104.58,104.61,104.25,104.39,12051.0,100.7425,100.7714,100.4246,100.5595,12051.0
2024-01-02 11:30:00,104.37,104.48,104.26,104.38,19381.0,100.5402,100.6462,100.4342,100.5498,19381.0
2024-01-02 12:00:00,104.41,104.6,104.34,104.57,7868.0,100.5787,100.7618,100.5113,100.7329,7868.0
2024-01-02 12:30:00,104.61,104.79,104.52,104.76,39039.0,100.7714,100.9448,100.6847,100.9159,39039.0
2024-01-02 13:00:00,104.8,105.11,104.77,105.07,12360.0,100.9544,101.2531,100.9255,101.2145,12360.0
2024-01-02 13:30:00,105.04,105.29,104.98,105.22,23096.0,101.1856,101.4265,101.1278,101.359,23096.0
2024-01-02 14:00:00,105.22,105.25,105.04,105.14,15530.0,101.359,101.3879,101.1856,101.282,15530.0
2024-01-02 14:30:00,105.12,105.15,105.0,105.06,24370.0,101.2627,101.2916,101.1471,101.2049,24370.0
2024-01-02 15:00:00,105.05,105.33,105.04,105.28,31383.0,101.1953,101.465,101.1856,101.4168,31383.0
2024-01-02 15:30:00,105.27,105.96,105.19,105.91,122865.0,101.4072,102.0719,101.3301,102.0237,122865.0
2024-01-03 09:30:00,105.99,106.72,105.49,106.22,29534.0,102.1008,102.804,101.6191,102.3223,29534.0
2024-01-03 10:00:00,106.32,106.59,106.03,106.58,15352.0,102.4187,102.6787,102.1393,102.6691,15352.0
2024-01-03 10:30:00,106.59,106.8,106.38,106.38,18733.0,102.6787,102.881,102.4765,102.4765,18733.0
2024-01-03 11:00:00,106.35,106.45,106.07,106.27,9784.0,102.4476,102.5439,102.1778,102.3705,9784.0
2024-01-03 11:30:00,106.25,106.65,106.22,106.33,9921.0,102.3512,102.7365,102.3223,102.4283,9921.0
2024-01-03 12:00:00,106.4,106.45,106.22,106.29,7803.0,102.4957,102.5439,102.3223,102.3898,7803.0
2024-01-03 12:30:00,106.31,106.47,106.24,106.35,7033.0,102.409,102.5632,102.3416,102.4476,7033.0
2024-01-03 13:00:00,106.36,106.5,106.26,106.47,19953.0,102.4572,102.5921,102.3609,102.5632,19953.0
2024-01-03 13:30:00,106.44,106.53,106.37,106.37,6517.0,102.5343,102.621,102.4668,102.4668,6517.0
2024-01-03 14:00:00,106.29,106.4,105.93,106.2,11119.0,102.3898,102.4957,102.043,102.3031,11119.0
2024-01-03 14:30:00,106.2,106.2,105.74,105.77,17160.0,102.3031,102.3031,101.8599,101.8888,17160.0
2024-01-03 15:00:00,105.74,105.75,105.39,105.49,14441.0,101.8599,101.8696,101.5228,101.6191,14441.0
2024-01-03 15:30:00,105.47,105.58,105.09,105.25,71935.0,101.5998,101.7058,101.2338,101.3879,71935.0
2024-01-04 09:30:00,105.93,107.0,105.93,106.96,16795.0,102.043,103.0737,102.043,103.0352,16795.0
2024-01-04 10:00:00,107.03,107.28,106.8,107.11,8661.0,103.1026,103.3434,102.881,103.1797,8661.0
2024-01-04 10:30:00,107.04,107.11,106.76,106.87,9700.0,103.1122,103.1797,102.8425,102.9485,9700.0
2024-01-04 11:00:00,106.86,106.86,106.58,106.68,7918.0,102.9388,102.9388,102.6691,102.7654,7918.0
2024-01-04 11:30:00,106.68,106.75,106.5,106.71,6646.0,102.7654,102.8329,102.5921,102.7943,6646.0
2024-01-04 12:00:00,106.77,106.83,106.72,106.83,7246.0,102.8521,102.9099,102.804,102.9099,7246.0
2024-01-04 12:30:00,106.77,106.87,106.71,106.83,5309.0,102.8521,102.9485,102.7943,102.9099,5309.0
2024-01-04 13:00:00,106.86,106.96,106.81,106.96,5217.0,102.9388,103.0352,102.8907,103.0352,5217.0
2024-01-04 13:30:00,106.96,107.28,106.87,107.28,14486.0,103.0352,103.3434,102.9485,103.3434,14486.0
2024-01-04 14:00:00,107.28,107.35,107.08,107.1,10084.0,103.3434,103.4109,103.1508,103.17,10084.0
2024-01-04 14:30:00,107.12,107.14,106.95,107.04,12554.0,103.1893,103.2086,103.0255,103.1122,12554.0
2024-01-04 15:00:00,107.02,107.1,106.74,106.82,15734.0,103.093,103.17,102.8232,102.9003,15734.0
2024-01-04 15:30:00,106.8,106.95,106.42,106.61,71185.0,102.881,103.0255,102.515,102.698,71185.0
2024-01-05 09:30:00,106.89,107.61,106.72,107.61,17957.0,102.9677,103.6613,102.804,103.6613,17957.0
2024-01-05 10:00:00,107.84,108.07,107.36,107.68,11009.0,103.8829,104.1044,103.4205,103.7288,11009.0
2024-01-05 10:30:00,107.72,107.9,107.55,107.89,17545.0,103.7673,103.9407,103.6035,103.931,17545.0
2024-01-05 11:00:00,107.84,107.84,107.47,107.53,8913.0,103.8829,103.8829,103.5265,103.5843,8913.0
2024-01-05 11:30:00,107.52,107.57,107.39,107.41,7186.0,103.5746,103.6228,103.4494,103.4687,7186.0
2024-01-05 12:00:00,107.44,107.47,107.2,107.26,5729.0,103.4976,103.5265,103.2664,103.3242,5729.0
2024-01-05 12:30:00,107.27,107.39,107.19,107.31,5987.0,103.3338,103.4494,103.2567,103.3723,5987.0
2024-01-05 13:00:00,107.29,107.29,107.09,107.15,10936.0,103.3531,103.3531,103.1604,103.2182,10936.0
2024-01-05 13:30:00,107.13,107.55,107.13,107.55,5780.0,103.1989,103.6035,103.1989,103.6035,5780.0
2024-01-05 14:00:00,107.58,107.7,107.4,107.45,10298.0,103.6324,103.748,103.459,103.5072,10298.0
2024-01-05 14:30:00,107.47,107.59,107.23,107.25,8778.0,103.5265,103.6421,103.2953,103.3145,8778.0
2024-01-05 15:00:00,107.28,107.4,107.17,107.27,9724.0,103.3434,103.459,103.2375,103.3338,9724.0
2024-01-05 15:30:00,107.26,107.52,107.08,107.35,51520.0,103.3242,103.5746,103.1508,103.4109,51520.0
2024-01-08 09:30:00,107.5,107.62,106.88,107.14,19122.0,103.5554,103.671,102.9581,103.2086,19122.0
2024-01-08 10:00:00,107.17,107.24,106.61,107.11,19308.0,103.2375,103.3049,102.698,103.1797,19308.0
2024-01-08 10:30:00,107.17,107.37,107.05,107.11,15512.0,103.2375,103.4301,103.1219,103.1797,15512.0
2024-01-08 11:00:00,107.09,107.19,106.82,106.85,11876.0,103.1604,103.2567,102.9003,102.9292,11876.0
2024-01-08 11:30:00,106.85,106.86,106.67,106.74,15225.0,102.9292,102.9388,102.7558,102.8232,15225.0
2024-01-08 12:00:00,106.81,106.85,106.48,106.51,8226.0,102.8907,102.9292,102.5728,102.6017,8226.0
2024-01-08 12:30:00,106.52,106.93,106.51,106.77,21693.0,102.6113,103.0063,102.6017,102.8521,21693.0
2024-01-08 13:00:00,106.75,106.82,106.54,106.67,6593.0,102.8329,102.9003,102.6306,102.7558,6593.0
2024-01-08 13:30:00,106.63,106.72,106.25,106.32,10757.0,102.7173,102.804,102.3512,102.4187,10757.0
2024-01-08 14:00:00,106.35,106.76,106.35,106.7,9411.0,102.4476,102.8425,102.4476,102.7847,9411.0
2024-01-08 14:30:00,106.73,107.28,106.71,107.19,20800.0,102.8136,103.3434,102.7943,103.2567,20800.0
2024-01-08 15:00:00,107.26,107.38,107.16,107.31,19999.0,103.3242,103.4398,103.2278,103.3723,19999.0
2024-01-08 15:30:00,107.31,107.74,107.3,107.53,62988.0,103.3723,103.7866,103.3627,103.5843,62988.0
2024-01-09 09:30:00,107.1,107.23,105.89,105.96,12847.0,103.17,103.2953,102.0044,102.0719,12847.0
2024-01-09 10:00:00,105.89,106.03,105.27,105.74,8419.0,102.0044,102.1393,101.4072,101.8599,8419.0
2024-01-09 10:30:00,105.88,106.14,105.79,105.93,9530.0,101.9948,102.2453,101.9081,102.043,9530.0
2024-01-09 11:00:00,105.92,106.16,105.8,106.07,10249.0,102.0333,102.2645,101.9177,102.1778,10249.0
2024-01-09 11:30:00,106.01,106.21,105.93,106.13,18277.0,102.12,102.3127,102.043,102.2356,18277.0
2024-01-09 12:00:00,106.11,106.36,106.03,106.28,8072.0,102.2164,102.4572,102.1393,102.3801,8072.0
2024-01-09 12:30:00,106.18,106.4,106.18,106.34,9562.0,102.2838,102.4957,102.2838,102.4379,9562.0
2024-01-09 13:00:00,106.3,106.42,106.06,106.09,6194.0,102.3994,102.515,102.1682,102.1971,6194.0
2024-01-09 13:30:00,106.12,106.36,106.02,106.33,7823.0,102.226,102.4572,102.1297,102.4283,7823.0
2024-01-09 14:00:00,106.32,106.38,106.14,106.31,8197.0,102.4187,102.4765,102.2453,102.409,8197.0
2024-01-09 14:30:00,106.27,106.38,106.18,106.27,10688.0,102.3705,102.4765,102.2838,102.3705,10688.0
2024-01-09 15:00:00,106.26,106.46,106.1,106.31,14157.0,102.3609,102.5535,102.2067,102.409,14157.0
2024-01-09 15:30:00,106.34,106.68,106.29,106.5,42803.0,102.4379,102.7654,102.3898,102.5921,42803.0
2024-01-10 09:30:00,106.4,107.15,105.98,106.84,22100.0,102.4957,103.2182,102.0911,102.9196,22100.0
2024-01-10 10:00:00,106.53,106.64,106.27,106.49,11089.0,102.621,102.7269,102.3705,102.5824,11089.0
2024-01-10 10:30:00,106.57,106.91,106.46,106.78,15971.0,102.6595,102.987,102.5535,102.8618,15971.0
2024-01-10 11:00:00,106.78,106.87,106.6,106.76,12829.0,102.8618,102.9485,102.6884,102.8425,12829.0
2024-01-10 11:30:00,106.78,106.98,106.67,106.84,23861.0,102.8618,103.0544,102.7558,102.9196,23861.0
2024-01-10 12:00:00,106.83,107.14,106.78,107.07,17597.0,102.9099,103.2086,102.8618,103.1411,17597.0
2024-01-10 12:30:00,107.11,107.19,107.03,107.11,20073.0,103.1797,103.2567,103.1026,103.1797,20073.0
2024-01-10 13:00:00,107.08,107.14,106.89,107.0,9500.0,103.1508,103.2086,102.9677,103.0737,9500.0
2024-01-10 13:30:00,106.96,106.96,106.7,106.75,10763.0,103.0352,103.0352,102.7847,102.8329,10763.0
2024-01-10 14:00:00,106.74,107.1,106.68,107.09,9175.0,102.8232,103.17,102.7654,103.1604,9175.0
2024-01-10 14:30:00,107.1,107.27,107.06,107.18,9487.0,103.17,103.3338,103.1315,103.2471,9487.0
2024-01-10 15:00:00,107.21,107.33,106.9,106.98,12457.0,103.276,103.3916,102.9774,103.0544,12457.0
2024-01-10 15:30:00,106.98,107.49,106.96,107.4,41828.0,103.0544,103.5457,103.0352,103.459,41828.0
2024-01-11 09:30:00,107.51,107.98,107.33,107.86,20153.0,103.565,104.0177,103.3916,103.9021,20153.0
2024-01-11 10:00:00,107.79,107.89,107.59,107.7,21149.0,103.8347,103.931,103.6421,103.748,21149.0
2024-01-11 10:30:00,107.65,108.11,107.56,107.68,17589.0,103.6999,104.143,103.6132,103.7288,17589.0
2024-01-11 11:00:00,107.7,107.74,107.34,107.61,33615.0,103.748,103.7866,103.4012,103.6613,33615.0
2024-01-11 11:30:00,107.58,107.68,107.34,107.44,28732.0,103.6324,103.7288,103.4012,103.4976,28732.0
2024-01-11 12:00:00,107.47,107.58,107.35,107.41,9604.0,103.5265,103.6324,103.4109,103.4687,9604.0
2024-01-11 12:30:00,107.34,107.42,107.17,107.3,7722.0,103.4012,103.4783,103.2375,103.3627,7722.0
2024-01-11 13:00:00,107.34,107.44,107.16,107.27,6979.0,103.4012,103.4976,103.2278,103.3338,6979.0
2024-01-11 13:30:00,107.26,107.42,107.18,107.42,8337.0,103.3242,103.4783,103.2471,103.4783,8337.0
2024-01-11 14:00:00,107.43,107.55,107.21,107.55,8493.0,103.4879,103.6035,103.276,103.6035,8493.0
2024-01-11 14:30:00,107.56,107.8,107.55,107.71,12281.0,103.6132,103.8443,103.6035,103.7577,12281.0
2024-01-11 15:00:00,107.67,107.87,107.64,107.86,15366.0,103.7191,103.9118,103.6902,103.9021,15366.0
2024-01-11 15:30:00,107.86,108.36,107.85,108.3,102905.0,103.9021,104.3838,103.8925,104.326,102905.0
2024-01-12 09:30:00,108.87,109.29,107.19,107.2,28351.0,104.8751,105.2797,103.2567,103.2664,28351.0
2024-01-12 10:00:00,107.2,108.02,107.13,107.43,23094.0,103.2664,104.0563,103.1989,103.4879,23094.0
2024-01-12 10:30:00,107.42,107.62,106.65,106.66,25601.0,103.4783,103.671,102.7365,102.7462,25601.0
2024-01-12 11:00:00,106.69,107.14,106.63,107.12,37786.0,102.7751,103.2086,102.7173,103.1893,37786.0
2024-01-12 11:30:00,107.16,107.22,106.62,107.01,24115.0,103.2278,103.2856,102.7076,103.0833,24115.0
2024-01-12 12:00:00,107.07,107.4,106.99,107.26,21294.0,103.1411,103.459,103.0641,103.3242,21294.0
2024-01-12 12:30:00,107.24,107.31,107.1,107.19,14806.0,103.3049,103.3723,103.17,103.2567,14806.0
2024-01-12 13:00:00,107.22,107.45,107.22,107.41,12731.0,103.2856,103.5072,103.2856,103.4687,12731.0
2024-01-12 13:30:00,107.44,107.63,107.43,107.57,13991.0,103.4976,103.6806,103.4879,103.6228,13991.0
2024-01-12 14:00:00,107.57,107.66,107.46,107.65,8342.0,103.6228,103.7095,103.5168,103.6999,8342.0
2024-01-12 14:30:00,107.66,107.66,107.35,107.47,11324.0,103.7095,103.7095,103.4109,103.5265,11324.0
2024-01-12 15:00:00,107.39,107.44,107.01,107.2,16522.0,103.4494,103.4976,103.0833,103.2664,16522.0
2024-01-12 15:30:00,107.19,107.45,107.12,107.34,93224.0,103.2567,103.5072,103.1893,103.4012,93224.0
2024-01-16 09:30:00,107.37,107.91,106.76,107.82,34895.0,103.4301,103.9503,102.8425,103.8636,34895.0
2024-01-16 10:00:00,107.92,108.13,107.43,107.44,18949.0,103.9599,104.1622,103.4879,103.4976,18949.0
2024-01-16 10:30:00,107.51,107.61,107.03,107.18,12243.0,103.565,103.6613,103.1026,103.2471,12243.0
2024-01-16 11:00:00,107.18,107.38,106.83,107.2,13187.0,103.2471,103.4398,102.9099,103.2664,13187.0
2024-01-16 11:30:00,107.21,107.36,107.18,107.18,6635.0,103.276,103.4205,103.2471,103.2471,6635.0
2024-01-16 12:00:00,107.21,107.25,106.9,106.93,8286.0,103.276,103.3145,102.9774,103.0063,8286.0
2024-01-16 12:30:00,106.88,107.01,106.65,106.68,13385.0,102.9581,103.0833,102.7365,102.7654,13385.0
2024-01-16 13:00:00,106.7,106.98,106.7,106.97,7456.0,102.7847,103.0544,102.7847,103.0448,7456.0
2024-01-16 13:30:00,107.03,107.03,106.71,106.82,8435.0,103.1026,103.1026,102.7943,102.9003,8435.0
2024-01-16 14:00:00,106.76,106.79,106.61,106.69,14490.0,102.8425,102.8714,102.698,102.7751,14490.0
2024-01-16 14:30:00,106.66,106.79,106.62,106.78,13654.0,102.7462,102.8714,102.7076,102.8618,13654.0
2024-01-16 15:00:00,106.8,106.91,106.76,106.88,19416.0,102.881,102.987,102.8425,102.9581,19416.0
2024-01-16 15:30:00,106.89,107.37,106.84,107.31,59232.0,102.9677,103.4301,102.9196,103.3723,59232.0
2024-01-17 09:30:00,107.05,108.41,107.05,108.41,18693.0,103.1219,104.432,103.1219,104.432,18693.0
2024-01-17 10:00:00,108.34,108.57,107.96,108.12,17170.0,104.3645,104.5861,103.9985,104.1526,17170.0
2024-01-17 10:30:00,108.11,108.15,107.65,107.69,8924.0,104.143,104.1815,103.6999,103.7384,8924.0
2024-01-17 11:00:00,107.65,107.82,107.54,107.6,9556.0,103.6999,103.8636,103.5939,103.6517,9556.0
2024-01-17 11:30:00,107.55,107.76,107.43,107.44,7414.0,103.6035,103.8058,103.4879,103.4976,7414.0
2024-01-17 12:00:00,107.43,107.49,107.26,107.31,3021.0,103.4879,103.5457,103.3242,103.3723,3021.0
2024-01-17 12:30:00,107.33,107.57,107.33,107.46,9020.0,103.3916,103.6228,103.3916,103.5168,9020.0
2024-01-17 13:00:00,107.42,107.53,107.33,107.41,10304.0,103.4783,103.5843,103.3916,103.4687,10304.0
2024-01-17 13:30:00,107.38,107.43,107.18,107.36,10902.0,103.4398,103.4879,103.2471,103.4205,10902.0
2024-01-17 14:00:00,107.37,107.45,107.26,107.39,10288.0,103.4301,103.5072,103.3242,103.4494,10288.0
2024-01-17 14:30:00,107.38,107.38,107.23,107.33,11059.0,103.4398,103.4398,103.2953,103.3916,11059.0
2024-01-17 15:00:00,107.31,107.31,107.01,107.06,8856.0,103.3723,103.3723,103.0833,103.1315,8856.0
2024-01-17 15:30:00,107.09,107.45,107.05,107.31,62991.0,103.1604,103.5072,103.1219,103.3723,62991.0
2024-01-18 09:30:00,106.71,107.05,106.4,106.7,14754.0,102.7943,103.1219,102.4957,102.7847,14754.0
2024-01-18 10:00:00,106.75,107.19,106.74,107.09,8550.0,102.8329,103.2567,102.8232,103.1604,8550.0
2024-01-18 10:30:00,107.09,107.35,107.04,107.23,8136.0,103.1604,103.4109,103.1122,103.2953,8136.0
2024-01-18 11:00:00,107.12,107.41,107.1,107.23,4155.0,103.1893,103.4687,103.17,103.2953,4155.0
2024-01-18 11:30:00,107.14,107.45,107.06,107.14,5396.0,103.2086,103.5072,103.1315,103.2086,5396.0
2024-01-18 12:00:00,107.09,107.09,106.87,106.88,5341.0,103.1604,103.1604,102.9485,102.9581,5341.0
2024-01-18 12:30:00,106.83,106.89,106.72,106.78,4691.0,102.9099,102.9677,102.804,102.8618,4691.0
2024-01-18 13:00:00,106.69,106.93,106.67,106.93,6081.0,102.7751,103.0063,102.7558,103.0063,6081.0
2024-01-18 13:30:00,106.88,107.17,106.87,107.17,10173.0,102.9581,103.2375,102.9485,103.2375,10173.0
2024-01-18 14:00:00,107.06,107.44,107.05,107.44,6699.0,103.1315,103.4976,103.1219,103.4976,6699.0
2024-01-18 14:30:00,107.4,107.53,107.26,107.44,19473.0,103.459,103.5843,103.3242,103.4976,19473.0
2024-01-18 15:00:00,107.45,107.91,107.44,107.76,23940.0,103.5072,103.9503,103.4976,103.8058,23940.0
2024-01-18 15:30:00,107.78,108.35,107.75,108.27,84393.0,103.8251,104.3742,103.7962,104.2971,84393.0
2024-01-19 09:30:00,109.83,111.27,109.73,110.33,107277.0,105.7999,107.187,105.7035,106.2815,107277.0
2024-01-19 10:00:00,110.25,110.48,109.88,110.05,11364.0,106.2044,106.426,105.848,106.0118,11364.0
2024-01-19 10:30:00,110.08,110.21,109.86,110.17,8019.0,106.0407,106.1659,105.8288,106.1274,8019.0
2024-01-19 11:00:00,110.23,110.4,110.09,110.33,8210.0,106.1852,106.3489,106.0503,106.2815,8210.0
2024-01-19 11:30:00,110.3,110.5,110.23,110.47,12340.0,106.2526,106.4453,106.1852,106.4164,12340.0
2024-01-19 12:00:00,110.44,110.76,110.3,110.76,9790.0,106.3875,106.6957,106.2526,106.6957,9790.0
2024-01-19 12:30:00,110.76,111.09,110.69,111.07,26981.0,106.6957,107.0136,106.6283,106.9944,26981.0
2024-01-19 13:00:00,111.1,111.58,111.09,111.58,13063.0,107.0233,107.4856,107.0136,107.4856,13063.0
2024-01-19 13:30:00,111.6,111.69,111.47,111.58,14535.0,107.5049,107.5916,107.3797,107.4856,14535.0
2024-01-19 14:00:00,111.61,111.96,111.52,111.9,19042.0,107.5145,107.8517,107.4278,107.7939,19042.0
2024-01-19 14:30:00,111.9,111.92,111.48,111.51,32080.0,107.7939,107.8132,107.3893,107.4182,32080.0
2024-01-19 15:00:00,111.48,111.49,110.63,110.71,46206.0,107.3893,107.3989,106.5705,106.6476,46206.0
2024-01-19 15:30:00,110.69,111.38,110.68,111.28,82728.0,106.6283,107.293,106.6187,107.1967,82728.0
2024-01-22 09:30:00,111.58,112.11,111.48,111.79,19108.0,107.4856,107.9962,107.3893,107.6879,19108.0
2024-01-22 10:00:00,111.84,112.11,111.21,112.1,11927.0,107.7361,107.9962,107.1292,107.9866,11927.0
2024-01-22 10:30:00,112.19,112.27,112.01,112.17,10377.0,108.0733,108.1503,107.8999,108.054,10377.0
2024-01-22 11:00:00,112.15,112.15,111.59,111.68,15188.0,108.0347,108.0347,107.4953,107.582,15188.0
2024-01-22 11:30:00,111.71,111.8,111.56,111.75,7257.0,107.6109,107.6976,107.4664,107.6494,7257.0
2024-01-22 12:00:00,111.75,111.78,111.55,111.57,7650.0,107.6494,107.6783,107.4567,107.476,7650.0
2024-01-22 12:30:00,111.54,111.94,111.43,111.91,10586.0,107.4471,107.8324,107.3411,107.8035,10586.0
2024-01-22 13:00:00,111.94,111.94,111.69,111.69,7823.0,107.8324,107.8324,107.5916,107.5916,7823.0
2024-01-22 13:30:00,111.69,111.85,111.62,111.77,11817.0,107.5916,107.7457,107.5242,107.6687,11817.0
2024-01-22 14:00:00,111.69,111.72,111.42,111.55,11307.0,107.5916,107.6205,107.3315,107.4567,11307.0
2024-01-22 14:30:00,111.57,111.73,111.54,111.58,10035.0,107.476,107.6301,107.4471,107.4856,10035.0
2024-01-22 15:00:00,111.61,111.63,111.4,111.55,13297.0,107.5145,107.5338,107.3122,107.4567,13297.0
2024-01-22 15:30:00,111.55,112.0,111.55,111.95,42286.0,107.4567,107.8902,107.4567,107.8421,42286.0
2024-01-23 09:30:00,112.1,112.49,111.59,112.45,18834.0,107.9866,108.3623,107.4953,108.3237,18834.0
2024-01-23 10:00:00,112.44,112.47,112.01,112.01,9184.0,108.3141,108.343,107.8999,107.8999,9184.0
2024-01-23 10:30:00,112.01,112.12,111.57,111.61,14662.0,107.8999,108.0058,107.476,107.5145,14662.0
2024-01-23 11:00:00,111.61,111.76,111.49,111.54,12549.0,107.5145,107.659,107.3989,107.4471,12549.0
2024-01-23 11:30:00,111.61,111.66,111.29,111.6,13308.0,107.5145,107.5627,107.2063,107.5049,13308.0
2024-01-23 12:00:00,111.6,111.69,111.44,111.48,10269.0,107.5049,107.5916,107.3508,107.3893,10269.0
2024-01-23 12:30:00,111.52,111.53,111.34,111.39,35249.0,107.4278,107.4375,107.2545,107.3026,35249.0
2024-01-23 13:00:00,111.45,111.55,111.4,111.42,18933.0,107.3604,107.4567,107.3122,107.3315,18933.0
2024-01-23 13:30:00,111.4,111.53,111.27,111.45,54857.0,107.3122,107.4375,107.187,107.3604,54857.0
2024-01-23 14:00:00,111.53,111.6,111.33,111.55,21069.0,107.4375,107.5049,107.2448,107.4567,21069.0
2024-01-23 14:30:00,111.6,111.9,111.56,111.84,9682.0,107.5049,107.7939,107.4664,107.7361,9682.0
2024-01-23 15:00:00,111.81,111.85,111.71,111.78,10297.0,107.7072,107.7457,107.6109,107.6783,10297.0
2024-01-23 15:30:00,111.74,111.84,111.54,111.71,60948.0,107.6398,107.7361,107.4471,107.6109,60948.0
2024-01-24 09:30:00,112.14,112.79,111.77,112.69,12001.0,108.0251,108.6512,107.6687,108.5549,12001.0
2024-01-24 10:00:00,112.7,112.88,112.44,112.81,10511.0,108.5645,108.7379,108.3141,108.6705,10511.0
2024-01-24 10:30:00,112.84,113.17,112.78,112.86,23073.0,108.6994,109.0173,108.6416,108.7187,23073.0
2024-01-24 11:00:00,112.81,113.1,112.81,113.0,8924.0,108.6705,108.9499,108.6705,108.8535,8924.0
2024-01-24 11:30:00,113.02,113.1,112.75,112.84,9666.0,108.8728,108.9499,108.6127,108.6994,9666.0
2024-01-24 12:00:00,112.84,112.91,112.68,112.83,9284.0,108.6994,108.7668,108.5453,108.6898,9284.0
2024-01-24 12:30:00,112.88,113.21,112.85,113.16,14933.0,108.7379,109.0558,108.709,109.0077,14933.0
2024-01-24 13:00:00,113.19,113.2,112.92,112.95,9680.0,109.0366,109.0462,108.7765,108.8054,9680.0
2024-01-24 13:30:00,112.93,112.99,112.84,112.91,11987.0,108.7861,108.8439,108.6994,108.7668,11987.0
2024-01-24 14:00:00,112.89,113.19,112.89,112.93,13052.0,108.7476,109.0366,108.7476,108.7861,13052.0
2024-01-24 14:30:00,113.0,113.14,112.89,113.09,13340.0,108.8535,108.9884,108.7476,108.9402,13340.0
2024-01-24 15:00:00,113.05,113.08,112.69,112.72,18412.0,108.9017,108.9306,108.5549,108.5838,18412.0
2024-01-24 15:30:00,112.71,112.99,112.67,112.95,72097.0,108.5742,108.8439,108.5356,108.8054,72097.0
2024-01-25 09:30:00,113.72,113.83,112.78,113.37,30235.0,109.5471,109.6531,108.6416,109.21,30235.0
2024-01-25 10:00:00,113.21,113.22,112.81,112.9,16480.0,109.0558,109.0655,108.6705,108.7572,16480.0
2024-01-25 10:30:00,112.91,112.98,112.09,112.2,15439.0,108.7668,108.8343,107.9769,108.0829,15439.0
2024-01-25 11:00:00,112.2,112.3,111.92,112.02,20608.0,108.0829,108.1792,107.8132,107.9095,20608.0
2024-01-25 11:30:00,112.02,112.02,111.66,111.78,22636.0,107.9095,107.9095,107.5627,107.6783,22636.0
2024-01-25 12:00:00,111.78,111.8,111.27,111.31,16075.0,107.6783,107.6976,107.187,107.2256,16075.0
2024-01-25 12:30:00,111.36,111.66,111.32,111.58,12649.0,107.2737,107.5627,107.2352,107.4856,12649.0
2024-01-25 13:00:00,111.65,111.92,111.57,111.73,11868.0,107.5531,107.8132,107.476,107.6301,11868.0
2024-01-25 13:30:00,111.76,111.98,111.72,111.96,8169.0,107.659,107.871,107.6205,107.8517,8169.0
2024-01-25 14:00:00,112.01,112.15,111.87,112.15,13067.0,107.8999,108.0347,107.765,108.0347,13067.0
2024-01-25 14:30:00,112.21,112.24,111.77,111.88,11919.0,108.0925,108.1214,107.6687,107.7746,11919.0
2024-01-25 15:00:00,111.87,112.14,111.76,112.1,13079.0,107.765,108.0251,107.659,107.9866,13079.0
2024-01-25 15:30:00,112.09,112.35,111.9,112.33,65683.0,107.9769,108.2274,107.7939,108.2081,65683.0
2024-01-26 09:30:00,112.62,112.62,112.07,112.26,9583.0,108.4875,108.4875,107.9577,108.1407,9583.0
2024-01-26 10:00:00,112.23,112.4,111.89,112.11,4623.0,108.1118,108.2756,107.7843,107.9962,4623.0
2024-01-26 10:30:00,112.13,112.46,112.13,112.43,7175.0,108.0155,108.3334,108.0155,108.3045,7175.0
2024-01-26 11:00:00,112.41,112.54,112.33,112.49,8993.0,108.2852,108.4104,108.2081,108.3623,8993.0
2024-01-26 11:30:00,112.45,112.52,112.33,112.39,5668.0,108.3237,108.3912,108.2081,108.2659,5668.0
2024-01-26 12:00:00,112.39,112.45,112.27,112.41,6080.0,108.2659,108.3237,108.1503,108.2852,6080.0
2024-01-26 12:30:00,112.36,112.36,112.0,112.08,5414.0,108.237,108.237,107.8902,107.9673,5414.0
2024-01-26 13:00:00,112.08,112.13,111.9,111.95,5990.0,107.9673,108.0155,107.7939,107.8421,5990.0
2024-01-26 13:30:00,111.92,112.05,111.79,112.05,8017.0,107.8132,107.9384,107.6879,107.9384,8017.0
2024-01-26 14:00:00,112.05,112.37,112.04,112.24,15020.0,107.9384,108.2467,107.9288,108.1214,15020.0
2024-01-26 14:30:00,112.27,112.36,112.18,112.36,9952.0,108.1503,108.237,108.0636,108.237,9952.0
2024-01-26 15:00:00,112.36,112.39,112.06,112.09,11466.0,108.237,108.2659,107.948,107.9769,11466.0
2024-01-26 15:30:00,112.13,112.43,112.12,112.24,56139.0,108.0155,108.3045,108.0058,108.1214,56139.0
2024-01-29 09:30:00,110.45,111.74,110.01,111.5,36855.0,106.3971,107.6398,105.9733,107.4086,36855.0
2024-01-29 10:00:00,111.54,111.85,111.37,111.53,16480.0,107.4471,107.7457,107.2833,107.4375,16480.0
2024-01-29 10:30:00,111.51,111.51,111.03,111.31,14045.0,107.4182,107.4182,106.9558,107.2256,14045.0
2024-01-29 11:00:00,111.31,111.41,111.14,111.27,18492.0,107.2256,107.3219,107.0618,107.187,18492.0
2024-01-29 11:30:00,111.26,111.32,111.0,111.02,12802.0,107.1774,107.2352,106.9269,106.9462,12802.0
2024-01-29 12:00:00,111.01,111.25,111.0,111.05,22416.0,106.9366,107.1678,106.9269,106.9751,22416.0
2024-01-29 12:30:00,111.06,111.08,110.83,110.91,9899.0,106.9847,107.004,106.7632,106.8402,9899.0
2024-01-29 13:00:00,110.91,111.02,110.84,110.97,9243.0,106.8402,106.9462,106.7728,106.898,9243.0
2024-01-29 13:30:00,110.98,111.03,110.9,110.91,9609.0,106.9077,106.9558,106.8306,106.8402,9609.0
2024-01-29 14:00:00,110.91,111.21,110.91,111.21,17492.0,106.8402,107.1292,106.8402,107.1292,17492.0
2024-01-29 14:30:00,111.2,111.45,111.2,111.3,16351.0,107.1196,107.3604,107.1196,107.2159,16351.0
2024-01-29 15:00:00,111.31,111.73,111.31,111.64,45396.0,107.2256,107.6301,107.2256,107.5434,45396.0
2024-01-29 15:30:00,111.67,112.03,111.43,111.96,88597.0,107.5723,107.9191,107.3411,107.8517,88597.0
2024-01-30 09:30:00,111.68,111.89,111.13,111.13,18910.0,107.582,107.7843,107.0522,107.0522,18910.0
2024-01-30 10:00:00,110.99,111.36,110.99,111.1,8012.0,106.9173,107.2737,106.9173,107.0233,8012.0
2024-01-30 10:30:00,111.13,111.53,111.06,111.44,9702.0,107.0522,107.4375,106.9847,107.3508,9702.0
2024-01-30 11:00:00,111.44,111.68,111.44,111.68,13020.0,107.3508,107.582,107.3508,107.582,13020.0
2024-01-30 11:30:00,111.71,112.04,111.71,111.86,8413.0,107.6109,107.9288,107.6109,107.7554,8413.0
2024-01-30 12:00:00,111.87,112.21,111.84,112.01,11227.0,107.765,108.0925,107.7361,107.8999,11227.0
2024-01-30 12:30:00,112.05,112.22,112.0,112.14,8241.0,107.9384,108.1022,107.8902,108.0251,8241.0
2024-01-30 13:00:00,112.17,112.3,112.16,112.16,5097.0,108.054,108.1792,108.0444,108.0444,5097.0
2024-01-30 13:30:00,112.19,112.27,112.13,112.18,6662.0,108.0733,108.1503,108.0155,108.0636,6662.0
2024-01-30 14:00:00,112.22,112.28,112.14,112.22,7164.0,108.1022,108.16,108.0251,108.1022,7164.0
2024-01-30 14:30:00,112.19,112.2,111.97,112.11,11931.0,108.0733,108.0829,107.8613,107.9962,11931.0
2024-01-30 15:00:00,112.11,112.13,111.97,112.06,15723.0,107.9962,108.0155,107.8613,107.948,15723.0
2024-01-30 15:30:00,112.06,112.12,111.91,112.05,45728.0,107.948,108.0058,107.8035,107.9384,45728.0
2024-01-31 09:30:00,112.33,112.59,111.9,112.16,25423.0,108.2081,108.4586,107.7939,108.0444,25423.0
2024-01-31 10:00:00,112.21,112.89,112.17,112.85,12129.0,108.0925,108.7476,108.054,108.709,12129.0
2024-01-31 10:30:00,112.9,112.91,112.35,112.69,20972.0,108.7572,108.7668,108.2274,108.5549,20972.0
2024-01-31 11:00:00,112.68,112.73,112.29,112.37,12573.0,108.5453,108.5934,108.1696,108.2467,12573.0
2024-01-31 11:30:00,112.33,112.48,111.95,112.19,16598.0,108.2081,108.3526,107.8421,108.0733,16598.0
2024-01-31 12:00:00,112.18,112.48,112.1,112.42,12729.0,108.0636,108.3526,107.9866,108.2948,12729.0
2024-01-31 12:30:00,112.41,112.49,112.21,112.49,10291.0,108.2852,108.3623,108.0925,108.3623,10291.0
2024-01-31 13:00:00,112.42,112.42,112.0,112.16,9858.0,108.2948,108.2948,107.8902,108.0444,9858.0
2024-01-31 13:30:00,112.16,112.17,111.83,111.83,9690.0,108.0444,108.054,107.7265,107.7265,9690.0
2024-01-31 14:00:00,111.87,111.87,111.5,111.85,11972.0,107.765,107.765,107.4086,107.7457,11972.0
2024-01-31 14:30:00,111.88,112.18,111.51,111.51,20899.0,107.7746,108.0636,107.4182,107.4182,20899.0
2024-01-31 15:00:00,111.46,111.56,111.03,111.29,20874.0,107.37,107.4664,106.9558,107.2063,20874.0
2024-01-31 15:30:00,111.28,111.3,110.6,110.81,159052.0,107.1967,107.2159,106.5416,106.7439,159052.0
2024-02-01 09:30:00,109.97,110.5,109.1,109.67,69055.0,105.9347,106.4453,105.0966,105.6457,69055.0
2024-02-01 10:00:00,109.6,110.22,109.31,109.41,29401.0,105.5783,106.1755,105.2989,105.3953,29401.0
2024-02-01 10:30:00,109.4,109.78,108.8,108.81,35856.0,105.3856,105.7517,104.8077,104.8173,35856.0
2024-02-01 11:00:00,108.85,109.09,108.56,109.09,26064.0,104.8558,105.087,104.5765,105.087,26064.0
2024-02-01 11:30:00,109.16,109.18,108.82,109.07,10101.0,105.1544,105.1737,104.8269,105.0677,10101.0
2024-02-01 12:00:00,109.09,109.71,109.08,109.71,14817.0,105.087,105.6843,105.0774,105.6843,14817.0
2024-02-01 12:30:00,109.71,110.28,109.71,110.14,13794.0,105.6843,106.2333,105.6843,106.0985,13794.0
2024-02-01 13:00:00,110.2,110.32,109.84,109.86,21017.0,106.1563,106.2719,105.8095,105.8288,21017.0
2024-02-01 13:30:00,109.89,110.2,109.78,110.19,15259.0,105.8577,106.1563,105.7517,106.1466,15259.0
2024-02-01 14:00:00,110.22,110.38,110.18,110.38,12154.0,106.1755,106.3297,106.137,106.3297,12154.0
2024-02-01 14:30:00,110.38,110.67,110.25,110.67,11569.0,106.3297,106.609,106.2044,106.609,11569.0
2024-02-01 15:00:00,110.7,110.88,110.44,110.51,15431.0,106.6379,106.8113,106.3875,106.4549,15431.0
2024-02-01 15:30:00,110.5,110.61,110.27,110.57,81434.0,106.4453,106.5512,106.2237,106.5127,81434.0
2024-02-02 09:30:00,110.96,112.01,110.93,111.04,37121.0,106.8884,107.8999,106.8595,106.9655,37121.0
2024-02-02 10:00:00,111.2,111.86,111.2,111.67,9679.0,107.1196,107.7554,107.1196,107.5723,9679.0
2024-02-02 10:30:00,111.71,111.8,111.33,111.69,18024.0,107.6109,107.6976,107.2448,107.5916,18024.0
2024-02-02 11:00:00,111.76,111.84,111.27,111.43,11596.0,107.659,107.7361,107.187,107.3411,11596.0
2024-02-02 11:30:00,111.5,111.87,111.4,111.72,11692.0,107.4086,107.765,107.3122,107.6205,11692.0
2024-02-02 12:00:00,111.7,111.83,111.51,111.64,12813.0,107.6012,107.7265,107.4182,107.5434,12813.0
2024-02-02 12:30:00,111.63,111.75,111.29,111.49,19538.0,107.5338,107.6494,107.2063,107.3989,19538.0
2024-02-02 13:00:00,111.61,111.78,111.4,111.67,19323.0,107.5145,107.6783,107.3122,107.5723,19323.0
2024-02-02 13:30:00,111.62,111.97,111.61,111.86,14083.0,107.5242,107.8613,107.5145,107.7554,14083.0
2024-02-02 14:00:00,111.94,112.0,111.86,111.95,10069.0,107.8324,107.8902,107.7554,107.8421,10069.0
2024-02-02 14:30:00,111.99,112.32,111.93,112.32,18741.0,107.8806,108.1985,107.8228,108.1985,18741.0
2024-02-02 15:00:00,112.31,112.92,112.24,112.9,18445.0,108.1889,108.7765,108.1214,108.7572,18445.0
2024-02-02 15:30:00,112.89,112.91,112.19,112.24,126176.0,108.7476,108.7668,108.0733,108.1214,126176.0
2024-02-05 09:30:00,111.5,111.64,111.0,111.31,21865.0,107.4086,107.5434,106.9269,107.2256,21865.0
2024-02-05 10:00:00,111.25,111.55,111.19,111.38,12864.0,107.1678,107.4567,107.11,107.293,12864.0
2024-02-05 10:30:00,111.4,111.86,111.32,111.57,16587.0,107.3122,107.7554,107.2352,107.476,16587.0
2024-02-05 11:00:00,111.53,111.93,111.48,111.77,22572.0,107.4375,107.8228,107.3893,107.6687,22572.0
2024-02-05 11:30:00,111.82,111.93,111.63,111.67,9408.0,107.7168,107.8228,107.5338,107.5723,9408.0
2024-02-05 12:00:00,111.6,111.7,111.44,111.68,14307.0,107.5049,107.6012,107.3508,107.582,14307.0
2024-02-05 12:30:00,111.78,111.8,111.45,111.57,7245.0,107.6783,107.6976,107.3604,107.476,7245.0
2024-02-05 13:00:00,111.52,111.76,111.5,111.53,12256.0,107.4278,107.659,107.4086,107.4375,12256.0
2024-02-05 13:30:00,111.51,111.81,111.47,111.75,14635.0,107.4182,107.7072,107.3797,107.6494,14635.0
2024-02-05 14:00:00,111.76,111.97,111.71,111.95,15071.0,107.659,107.8613,107.6109,107.8421,15071.0
2024-02-05 14:30:00,111.99,112.24,111.99,112.16,16076.0,107.8806,108.1214,107.8806,108.0444,16076.0
2024-02-05 15:00:00,112.17,112.18,111.79,112.08,29698.0,108.054,108.0636,107.6879,107.9673,29698.0
2024-02-05 15:30:00,112.11,112.3,111.78,111.83,70764.0,107.9962,108.1792,107.6783,107.7265,70764.0
2024-02-06 09:30:00,111.8,112.62,111.8,112.4,20578.0,107.6976,108.4875,107.6976,108.2756,20578.0
2024-02-06 10:00:00,112.37,112.63,112.17,112.56,28601.0,108.2467,108.4971,108.054,108.4297,28601.0
2024-02-06 10:30:00,112.57,112.84,112.47,112.61,21359.0,108.4393,108.6994,108.343,108.4778,21359.0
2024-02-06 11:00:00,112.59,112.76,112.46,112.7,17270.0,108.4586,108.6223,108.3334,108.5645,17270.0
2024-02-06 11:30:00,112.67,112.71,112.37,112.5,18902.0,108.5356,108.5742,108.2467,108.3719,18902.0
2024-02-06 12:00:00,112.54,112.62,112.37,112.49,21972.0,108.4104,108.4875,108.2467,108.3623,21972.0
2024-02-06 12:30:00,112.47,112.54,112.38,112.43,15182.0,108.343,108.4104,108.2563,108.3045,15182.0
2024-02-06 13:00:00,112.44,112.53,112.34,112.43,15326.0,108.3141,108.4008,108.2178,108.3045,15326.0
2024-02-06 13:30:00,112.46,112.55,112.31,112.34,23681.0,108.3334,108.4201,108.1889,108.2178,23681.0
2024-02-06 14:00:00,112.28,112.28,111.83,111.89,22182.0,108.16,108.16,107.7265,107.7843,22182.0
2024-02-06 14:30:00,111.88,112.17,111.85,112.15,13218.0,107.7746,108.054,107.7457,108.0347,13218.0
2024-02-06 15:00:00,112.15,112.2,112.03,112.2,27136.0,108.0347,108.0829,107.9191,108.0829,27136.0
2024-02-06 15:30:00,112.19,112.29,111.91,112.14,108985.0,108.0733,108.1696,107.8035,108.0251,108985.0
2024-02-07 09:30:00,107.97,108.99,105.8,107.07,122720.0,104.0081,104.9907,101.9177,103.1411,122720.0
2024-02-07 10:00:00,107.02,107.34,105.91,106.0,86308.0,103.093,103.4012,102.0237,102.1104,86308.0
2024-02-07 10:30:00,106.0,106.19,105.06,105.07,72908.0,102.1104,102.2934,101.2049,101.2145,72908.0
2024-02-07 11:00:00,105.16,105.34,104.78,105.04,39658.0,101.3012,101.4746,100.9352,101.1856,39658.0
2024-02-07 11:30:00,105.05,106.49,105.05,105.84,45677.0,101.1953,102.5824,101.1953,101.9563,45677.0
2024-02-07 12:00:00,105.84,106.27,105.21,105.73,22026.0,101.9563,102.3705,101.3494,101.8503,22026.0
2024-02-07 12:30:00,105.66,106.74,105.57,106.34,41873.0,101.7829,102.8232,101.6962,102.4379,41873.0
2024-02-07 13:00:00,106.44,106.77,106.34,106.49,28843.0,102.5343,102.8521,102.4379,102.5824,28843.0
2024-02-07 13:30:00,106.53,106.62,106.36,106.41,20407.0,102.621,102.7076,102.4572,102.5054,20407.0
2024-02-07 14:00:00,106.38,106.55,105.72,105.97,20449.0,102.4765,102.6402,101.8407,102.0815,20449.0
2024-02-07 14:30:00,105.97,106.93,105.97,106.83,40954.0,102.0815,103.0063,102.0815,102.9099,40954.0
2024-02-07 15:00:00,106.84,107.07,106.61,106.93,58399.0,102.9196,103.1411,102.698,103.0063,58399.0
2024-02-07 15:30:00,106.94,107.35,106.91,107.03,202386.0,103.0159,103.4109,102.987,103.1026,202386.0
2024-02-08 09:30:00,107.05,107.67,105.75,106.46,34838.0,103.1219,103.7191,101.8696,102.5535,34838.0
2024-02-08 10:00:00,106.52,107.01,106.03,106.73,43372.0,102.6113,103.0833,102.1393,102.8136,43372.0
2024-02-08 10:30:00,106.71,106.76,105.91,106.09,44435.0,102.7943,102.8425,102.0237,102.1971,44435.0
2024-02-08 11:00:00,106.13,106.39,105.88,106.39,30489.0,102.2356,102.4861,101.9948,102.4861,30489.0
2024-02-08 11:30:00,106.44,107.07,106.3,107.05,35190.0,102.5343,103.1411,102.3994,103.1219,35190.0
2024-02-08 12:00:00,107.05,107.25,106.97,107.23,28012.0,103.1219,103.3145,103.0448,103.2953,28012.0
2024-02-08 12:30:00,107.22,107.35,107.03,107.33,24391.0,103.2856,103.4109,103.1026,103.3916,24391.0
2024-02-08 13:00:00,107.33,107.52,107.1,107.16,21659.0,103.3916,103.5746,103.17,103.2278,21659.0
2024-02-08 13:30:00,107.15,107.83,107.1,107.83,22122.0,103.2182,103.8732,103.17,103.8732,22122.0
2024-02-08 14:00:00,107.83,108.01,107.69,107.79,33938.0,103.8732,104.0466,103.7384,103.8347,33938.0
2024-02-08 14:30:00,107.8,107.93,107.68,107.89,23592.0,103.8443,103.9696,103.7288,103.931,23592.0
2024-02-08 15:00:00,107.87,107.87,107.48,107.7,16965.0,103.9118,103.9118,103.5361,103.748,16965.0
2024-02-08 15:30:00,107.72,107.79,107.52,107.65,83292.0,103.7673,103.8347,103.5746,103.6999,83292.0
2024-02-09 09:30:00,107.52,107.97,107.12,107.6,33512.0,103.5746,104.0081,103.1893,103.6517,33512.0
2024-02-09 10:00:00,107.62,107.92,107.53,107.83,20772.0,103.671,103.9599,103.5843,103.8732,20772.0
2024-02-09 10:30:00,107.86,107.98,107.7,107.91,11334.0,103.9021,104.0177,103.748,103.9503,11334.0
2024-02-09 11:00:00,107.91,108.0,107.81,107.81,11093.0,103.9503,104.037,103.854,103.854,11093.0
2024-02-09 11:30:00,107.81,107.94,107.69,107.91,23330.0,103.854,103.9792,103.7384,103.9503,23330.0
2024-02-09 12:00:00,107.93,108.19,107.93,108.12,8696.0,103.9696,104.22,103.9696,104.1526,8696.0
2024-02-09 12:30:00,108.06,108.13,107.94,108.08,20644.0,104.0948,104.1622,103.9792,104.1141,20644.0
2024-02-09 13:00:00,108.07,108.43,108.04,108.41,13446.0,104.1044,104.4512,104.0755,104.432,13446.0
2024-02-09 13:30:00,108.43,108.8,108.35,108.71,14869.0,104.4512,104.8077,104.3742,104.721,14869.0
2024-02-09 14:00:00,108.83,109.13,108.83,109.03,33032.0,104.8366,105.1255,104.8366,105.0292,33032.0
2024-02-09 14:30:00,109.0,109.48,108.93,109.24,27848.0,105.0003,105.4627,104.9329,105.2315,27848.0
2024-02-09 15:00:00,109.28,109.34,109.03,109.18,19681.0,105.27,105.3278,105.0292,105.1737,19681.0
2024-02-09 15:30:00,109.21,109.31,108.87,108.93,71327.0,105.2026,105.2989,104.8751,104.9329,71327.0
2024-02-12 09:30:00,109.33,109.96,109.33,109.78,21945.0,105.3182,105.9251,105.3182,105.7517,21945.0
2024-02-12 10:00:00,109.68,110.49,109.62,110.47,18968.0,105.6554,106.4356,105.5976,106.4164,18968.0
2024-02-12 10:30:00,110.51,110.91,110.33,110.63,33043.0,106.4549,106.8402,106.2815,106.5705,33043.0
2024-02-12 11:00:00,110.62,110.9,110.61,110.76,25761.0,106.5609,106.8306,106.5512,106.6957,25761.0
2024-02-12 11:30:00,110.79,111.22,110.79,111.0,20739.0,106.7246,107.1389,106.7246,106.9269,20739.0
2024-02-12 12:00:00,111.05,111.06,110.73,110.82,14744.0,106.9751,106.9847,106.6668,106.7535,14744.0
2024-02-12 12:30:00,110.8,110.9,110.59,110.82,10790.0,106.7343,106.8306,106.532,106.7535,10790.0
2024-02-12 13:00:00,110.82,111.13,110.73,111.01,16098.0,106.7535,107.0522,106.6668,106.9366,16098.0
2024-02-12 13:30:00,111.02,111.25,111.02,111.14,14543.0,106.9462,107.1678,106.9462,107.0618,14543.0
2024-02-12 14:00:00,111.11,111.18,110.78,110.8,17159.0,107.0329,107.1003,106.715,106.7343,17159.0
2024-02-12 14:30:00,110.81,110.9,110.67,110.84,12775.0,106.7439,106.8306,106.609,106.7728,12775.0
2024-02-12 15:00:00,110.88,111.1,110.71,110.82,22046.0,106.8113,107.0233,106.6476,106.7535,22046.0
2024-02-12 15:30:00,110.83,110.9,110.41,110.55,89708.0,106.7632,106.8306,106.3586,106.4934,89708.0
2024-02-13 09:30:00,110.53,111.23,109.58,109.58,20998.0,106.4742,107.1485,105.559,105.559,20998.0
2024-02-13 10:00:00,109.7,109.7,108.29,108.33,44924.0,105.6746,105.6746,104.3164,104.3549,44924.0
2024-02-13 10:30:00,108.38,108.52,107.86,108.26,32445.0,104.4031,104.5379,103.9021,104.2875,32445.0
2024-02-13 11:00:00,108.3,109.19,108.26,109.13,19704.0,104.326,105.1833,104.2875,105.1255,19704.0
2024-02-13 11:30:00,109.15,109.16,108.8,108.94,12168.0,105.1448,105.1544,104.8077,104.9425,12168.0
2024-02-13 12:00:00,108.9,108.9,108.62,108.62,15000.0,104.904,104.904,104.6343,104.6343,15000.0
2024-02-13 12:30:00,108.64,108.73,108.53,108.67,6495.0,104.6535,104.7402,104.5476,104.6824,6495.0
2024-02-13 13:00:00,108.58,108.58,107.75,108.01,24144.0,104.5957,104.5957,103.7962,104.0466,24144.0
2024-02-13 13:30:00,107.98,108.33,107.88,108.33,14099.0,104.0177,104.3549,103.9214,104.3549,14099.0
2024-02-13 14:00:00,108.37,108.43,108.13,108.37,18899.0,104.3934,104.4512,104.1622,104.3934,18899.0
2024-02-13 14:30:00,108.39,108.74,108.39,108.65,61338.0,104.4127,104.7499,104.4127,104.6632,61338.0
2024-02-13 15:00:00,108.7,108.77,108.38,108.75,34183.0,104.7113,104.7788,104.4031,104.7595,34183.0
2024-02-13 15:30:00,108.75,109.65,108.65,109.65,80957.0,104.7595,105.6265,104.6632,105.6265,80957.0
2024-02-14 09:30:00,110.12,111.3,109.98,111.03,31920.0,106.0792,107.2159,105.9444,106.9558,31920.0
2024-02-14 10:00:00,111.13,111.55,110.91,111.43,15959.0,107.0522,107.4567,106.8402,107.3411,15959.0
2024-02-14 10:30:00,111.46,111.55,111.23,111.23,20760.0,107.37,107.4567,107.1485,107.1485,20760.0
2024-02-14 11:00:00,111.18,111.36,111.05,111.31,24149.0,107.1003,107.2737,106.9751,107.2256,24149.0
2024-02-14 11:30:00,111.34,111.34,110.79,110.79,13008.0,107.2545,107.2545,106.7246,106.7246,13008.0
2024-02-14 12:00:00,110.77,110.82,110.55,110.73,13853.0,106.7054,106.7535,106.4934,106.6668,13853.0
2024-02-14 12:30:00,110.73,110.95,110.72,110.9,11499.0,106.6668,106.8788,106.6572,106.8306,11499.0
2024-02-14 13:00:00,110.92,111.06,110.89,111.05,11991.0,106.8499,106.9847,106.821,106.9751,11991.0
2024-02-14 13:30:00,111.14,111.37,111.01,111.08,14292.0,107.0618,107.2833,106.9366,107.004,14292.0
2024-02-14 14:00:00,111.09,111.16,110.7,111.14,26210.0,107.0136,107.0811,106.6379,107.0618,26210.0
2024-02-14 14:30:00,111.14,111.31,111.07,111.24,20618.0,107.0618,107.2256,106.9944,107.1581,20618.0
2024-02-14 15:00:00,111.25,111.54,111.11,111.5,33367.0,107.1678,107.4471,107.0329,107.4086,33367.0
2024-02-14 15:30:00,111.51,111.51,110.85,110.92,68178.0,107.4182,107.4182,106.7824,106.8499,68178.0
2024-02-15 09:30:00,111.06,112.81,110.89,112.81,21275.0,106.9847,108.6705,106.821,108.6705,21275.0
2024-02-15 10:00:00,112.81,112.85,112.01,112.02,14561.0,108.6705,108.709,107.8999,107.9095,14561.0
2024-02-15 10:30:00,111.93,112.27,111.77,112.13,21965.0,107.8228,108.1503,107.6687,108.0155,21965.0
2024-02-15 11:00:00,112.09,112.1,111.88,112.06,15604.0,107.9769,107.9866,107.7746,107.948,15604.0
2024-02-15 11:30:00,112.09,112.33,112.06,112.19,11794.0,107.9769,108.2081,107.948,108.0733,11794.0
2024-02-15 12:00:00,112.2,112.25,111.98,112.02,14519.0,108.0829,108.1311,107.871,107.9095,14519.0
2024-02-15 12:30:00,112.04,112.04,111.84,111.84,9802.0,107.9288,107.9288,107.7361,107.7361,9802.0
2024-02-15 13:00:00,111.84,111.84,111.61,111.64,8905.0,107.7361,107.7361,107.5145,107.5434,8905.0
2024-02-15 13:30:00,111.67,111.99,111.63,111.99,7336.0,107.5723,107.8806,107.5338,107.8806,7336.0
2024-02-15 14:00:00,112.05,112.32,112.0,112.32,10866.0,107.9384,108.1985,107.8902,108.1985,10866.0
2024-02-15 14:30:00,112.32,112.42,112.18,112.36,11907.0,108.1985,108.2948,108.0636,108.237,11907.0
2024-02-15 15:00:00,112.36,112.61,112.31,112.49,36524.0,108.237,108.4778,108.1889,108.3623,36524.0
2024-02-15 15:30:00,112.46,112.46,111.91,112.38,84295.0,108.3334,108.3334,107.8035,108.2563,84295.0
2024-02-16 09:30:00,112.51,113.0,112.11,112.6,33902.0,108.3815,108.8535,107.9962,108.4682,33902.0
2024-02-16 10:00:00,112.81,113.35,112.81,113.07,14121.0,108.6705,109.1907,108.6705,108.921,14121.0
2024-02-16 10:30:00,113.0,113.03,112.66,112.91,11899.0,108.8535,108.8824,108.526,108.7668,11899.0
2024-02-16 11:00:00,112.96,113.14,112.76,112.92,10666.0,108.815,108.9884,108.6223,108.7765,10666.0
2024-02-16 11:30:00,112.88,113.12,112.71,112.93,4876.0,108.7379,108.9691,108.5742,108.7861,4876.0
2024-02-16 12:00:00,112.86,112.98,112.78,112.81,6568.0,108.7187,108.8343,108.6416,108.6705,6568.0
2024-02-16 12:30:00,112.79,112.81,112.62,112.73,8808.0,108.6512,108.6705,108.4875,108.5934,8808.0
2024-02-16 13:00:00,112.76,112.78,112.53,112.62,4783.0,108.6223,108.6416,108.4008,108.4875,4783.0
2024-02-16 13:30:00,112.6,112.69,112.5,112.53,4912.0,108.4682,108.5549,108.3719,108.4008,4912.0
2024-02-16 14:00:00,112.57,112.64,112.41,112.5,6951.0,108.4393,108.5067,108.2852,108.3719,6951.0
2024-02-16 14:30:00,112.51,112.54,111.87,112.04,12124.0,108.3815,108.4104,107.765,107.9288,12124.0
2024-02-16 15:00:00,112.05,112.08,111.84,111.86,24494.0,107.9384,107.9673,107.7361,107.7554,24494.0
2024-02-16 15:30:00,111.86,111.91,111.38,111.86,79999.0,107.7554,107.8035,107.293,107.7554,79999.0
2024-02-20 09:30:00,111.61,112.32,111.12,112.26,14702.0,107.5145,108.1985,107.0425,108.1407,14702.0
2024-02-20 10:00:00,112.26,112.34,111.75,112.09,7356.0,108.1407,108.2178,107.6494,107.9769,7356.0
2024-02-20 10:30:00,112.11,112.23,111.7,111.7,7071.0,107.9962,108.1118,107.6012,107.6012,7071.0
2024-02-20 11:00:00,111.74,111.87,111.61,111.69,17584.0,107.6398,107.765,107.5145,107.5916,17584.0
2024-02-20 11:30:00,111.72,111.75,111.38,111.38,6272.0,107.6205,107.6494,107.293,107.293,6272.0
2024-02-20 12:00:00,111.4,111.4,111.11,111.13,11021.0,107.3122,107.3122,107.0329,107.0522,11021.0
2024-02-20 12:30:00,111.06,111.14,110.99,111.06,6271.0,106.9847,107.0618,106.9173,106.9847,6271.0
2024-02-20 13:00:00,111.1,111.16,110.95,110.98,7329.0,107.0233,107.0811,106.8788,106.9077,7329.0
2024-02-20 13:30:00,111.0,111.3,110.93,111.27,9211.0,106.9269,107.2159,106.8595,107.187,9211.0
2024-02-20 14:00:00,111.27,111.52,111.13,111.44,8368.0,107.187,107.4278,107.0522,107.3508,8368.0
2024-02-20 14:30:00,111.45,111.57,111.37,111.48,7825.0,107.3604,107.476,107.2833,107.3893,7825.0
2024-02-20 15:00:00,111.51,111.53,111.33,111.38,11432.0,107.4182,107.4375,107.2448,107.293,11432.0
2024-02-20 15:30:00,111.37,111.37,110.81,110.97,55728.0,107.2833,107.2833,106.7439,106.898,55728.0
2024-02-21 09:30:00,111.49,111.61,110.65,110.83,26775.0,107.3989,107.5145,106.5898,106.7632,26775.0
2024-02-21 10:00:00,110.84,111.21,110.8,110.98,16374.0,106.7728,107.1292,106.7343,106.9077,16374.0
2024-02-21 10:30:00,110.93,111.09,110.58,111.02,19766.0,106.8595,107.0136,106.5223,106.9462,19766.0
2024-02-21 11:00:00,111.02,111.09,110.77,110.85,18122.0,106.9462,107.0136,106.7054,106.7824,18122.0
2024-02-21 11:30:00,110.81,110.88,110.7,110.84,4708.0,106.7439,106.8113,106.6379,106.7728,4708.0
2024-02-21 12:00:00,110.85,110.9,110.74,110.81,6423.0,106.7824,106.8306,106.6765,106.7439,6423.0
2024-02-21 12:30:00,110.8,110.91,110.66,110.88,7142.0,106.7343,106.8402,106.5994,106.8113,7142.0
2024-02-21 13:00:00,110.86,110.96,110.7,110.94,7266.0,106.7921,106.8884,106.6379,106.8691,7266.0
2024-02-21 13:30:00,110.96,111.19,110.89,111.19,6045.0,106.8884,107.11,106.821,107.11,6045.0
2024-02-21 14:00:00,111.17,111.38,111.02,111.18,8579.0,107.0907,107.293,106.9462,107.1003,8579.0
2024-02-21 14:30:00,111.1,111.11,110.95,110.98,8635.0,107.0233,107.0329,106.8788,106.9077,8635.0
2024-02-21 15:00:00,110.97,110.98,110.61,110.65,13507.0,106.898,106.9077,106.5512,106.5898,13507.0
2024-02-21 15:30:00,110.63,111.29,110.59,111.22,65337.0,106.5705,107.2063,106.532,107.1389,65337.0
2024-02-22 09:30:00,111.33,111.72,110.87,111.72,11054.0,107.2448,107.6205,106.8017,107.6205,11054.0
2024-02-22 10:00:00,111.64,111.64,110.9,111.05,17021.0,107.5434,107.5434,106.8306,106.9751,17021.0
2024-02-22 10:30:00,111.0,111.13,110.78,111.02,13696.0,106.9269,107.0522,106.715,106.9462,13696.0
2024-02-22 11:00:00,110.96,111.36,110.93,111.25,7697.0,106.8884,107.2737,106.8595,107.1678,7697.0
2024-02-22 11:30:00,111.3,111.48,111.19,111.47,5664.0,107.2159,107.3893,107.11,107.3797,5664.0
2024-02-22 12:00:00,111.47,111.68,111.44,111.67,7663.0,107.3797,107.582,107.3508,107.5723,7663.0
2024-02-22 12:30:00,111.63,111.87,111.61,111.8,4696.0,107.5338,107.765,107.5145,107.6976,4696.0
2024-02-22 13:00:00,111.77,112.02,111.69,111.99,4963.0,107.6687,107.9095,107.5916,107.8806,4963.0
2024-02-22 13:30:00,111.97,112.01,111.81,111.94,6186.0,107.8613,107.8999,107.7072,107.8324,6186.0
2024-02-22 14:00:00,111.97,112.16,111.92,112.04,10595.0,107.8613,108.0444,107.8132,107.9288,10595.0
2024-02-22 14:30:00,112.03,112.13,111.93,112.0,7235.0,107.9191,108.0155,107.8228,107.8902,7235.0
2024-02-22 15:00:00,111.98,112.19,111.98,112.07,9294.0,107.871,108.0733,107.871,107.9577,9294.0
2024-02-22 15:30:00,112.06,112.32,111.94,112.07,65111.0,107.948,108.1985,107.8324,107.9577,65111.0
2024-02-23 09:30:00,112.64,112.94,112.37,112.8,9937.0,108.5067,108.7957,108.2467,108.6609,9937.0
2024-02-23 10:00:00,112.83,112.83,112.45,112.62,12937.0,108.6898,108.6898,108.3237,108.4875,12937.0
2024-02-23 10:30:00,112.61,112.89,112.6,112.86,6067.0,108.4778,108.7476,108.4682,108.7187,6067.0
2024-02-23 11:00:00,112.83,112.9,112.66,112.9,7753.0,108.6898,108.7572,108.526,108.7572,7753.0
2024-02-23 11:30:00,112.88,113.0,112.79,112.8,9046.0,108.7379,108.8535,108.6512,108.6609,9046.0
2024-02-23 12:00:00,112.83,112.98,112.82,112.93,4625.0,108.6898,108.8343,108.6801,108.7861,4625.0
2024-02-23 12:30:00,112.87,113.17,112.86,112.99,5806.0,108.7283,109.0173,108.7187,108.8439,5806.0
2024-02-23 13:00:00,112.95,112.95,112.77,112.84,5099.0,108.8054,108.8054,108.632,108.6994,5099.0
2024-02-23 13:30:00,112.92,112.95,112.67,112.69,4350.0,108.7765,108.8054,108.5356,108.5549,4350.0
2024-02-23 14:00:00,112.69,112.72,112.37,112.37,4658.0,108.5549,108.5838,108.2467,108.2467,4658.0
2024-02-23 14:30:00,112.37,112.56,112.32,112.56,9105.0,108.2467,108.4297,108.1985,108.4297,9105.0
2024-02-23 15:00:00,112.58,112.88,112.55,112.76,11341.0,108.4489,108.7379,108.4201,108.6223,11341.0
2024-02-23 15:30:00,112.78,112.95,112.65,112.77,44428.0,108.6416,108.8054,108.5164,108.632,44428.0
2024-02-26 09:30:00,112.15,112.87,112.11,112.76,15455.0,108.0347,108.7283,107.9962,108.6223,15455.0
2024-02-26 10:00:00,112.75,112.82,112.1,112.1,17609.0,108.6127,108.6801,107.9866,107.9866,17609.0
2024-02-26 10:30:00,112.19,112.19,111.92,112.0,5165.0,108.0733,108.0733,107.8132,107.8902,5165.0
2024-02-26 11:00:00,112.02,112.08,111.78,111.82,3911.0,107.9095,107.9673,107.6783,107.7168,3911.0
2024-02-26 11:30:00,111.85,111.9,111.65,111.81,6628.0,107.7457,107.7939,107.5531,107.7072,6628.0
2024-02-26 12:00:00,111.79,111.81,111.49,111.59,5393.0,107.6879,107.7072,107.3989,107.4953,5393.0
2024-02-26 12:30:00,111.57,111.58,111.27,111.49,16403.0,107.476,107.4856,107.187,107.3989,16403.0
2024-02-26 13:00:00,111.47,111.65,111.37,111.39,5356.0,107.3797,107.5531,107.2833,107.3026,5356.0
2024-02-26 13:30:00,111.37,111.57,111.34,111.57,6991.0,107.2833,107.476,107.2545,107.476,6991.0
2024-02-26 14:00:00,111.59,111.85,111.56,111.84,7564.0,107.4953,107.7457,107.4664,107.7361,7564.0
2024-02-26 14:30:00,111.87,111.92,111.58,111.91,18040.0,107.765,107.8132,107.4856,107.8035,18040.0
2024-02-26 15:00:00,111.91,112.25,111.91,112.08,20485.0,107.8035,108.1311,107.8035,107.9673,20485.0
2024-02-26 15:30:00,112.06,112.35,111.87,112.24,67048.0,107.948,108.2274,107.765,108.1214,67048.0
2024-02-27 09:30:00,112.22,112.6,111.66,111.78,17613.0,108.1022,108.4682,107.5627,107.6783,17613.0
2024-02-27 10:00:00,111.87,112.32,111.85,112.32,14432.0,107.765,108.1985,107.7457,108.1985,14432.0
2024-02-27 10:30:00,112.28,112.39,112.18,112.26,8632.0,108.16,108.2659,108.0636,108.1407,8632.0
2024-02-27 11:00:00,112.38,112.91,112.35,112.87,13578.0,108.2563,108.7668,108.2274,108.7283,13578.0
2024-02-27 11:30:00,112.87,112.96,112.64,112.69,10728.0,108.7283,108.815,108.5067,108.5549,10728.0
2024-02-27 12:00:00,112.68,112.84,112.57,112.82,9504.0,108.5453,108.6994,108.4393,108.6801,9504.0
2024-02-27 12:30:00,112.85,113.03,112.85,112.87,11093.0,108.709,108.8824,108.709,108.7283,11093.0
2024-02-27 13:00:00,112.85,112.9,112.62,112.65,11525.0,108.709,108.7572,108.4875,108.5164,11525.0
2024-02-27 13:30:00,112.63,112.78,112.62,112.73,11743.0,108.4971,108.6416,108.4875,108.5934,11743.0
2024-02-27 14:00:00,112.72,112.75,112.53,112.66,9895.0,108.5838,108.6127,108.4008,108.526,9895.0
2024-02-27 14:30:00,112.68,112.68,112.52,112.63,8435.0,108.5453,108.5453,108.3912,108.4971,8435.0
2024-02-27 15:00:00,112.68,112.94,112.68,112.9,17493.0,108.5453,108.7957,108.5453,108.7572,17493.0
2024-02-27 15:30:00,112.86,113.39,112.86,113.36,47003.0,108.7187,109.2292,108.7187,109.2003,47003.0
2024-02-28 09:30:00,113.47,113.87,113.05,113.63,16621.0,109.3063,109.6916,108.9017,109.4604,16621.0
2024-02-28 10:00:00,113.61,113.64,112.73,112.91,25109.0,109.4412,109.4701,108.5934,108.7668,25109.0
2024-02-28 10:30:00,112.94,113.24,112.87,112.87,12161.0,108.7957,109.0847,108.7283,108.7283,12161.0
2024-02-28 11:00:00,112.89,113.08,112.82,113.02,14049.0,108.7476,108.9306,108.6801,108.8728,14049.0
2024-02-28 11:30:00,113.08,113.9,112.99,113.78,19164.0,108.9306,109.7205,108.8439,109.6049,19164.0
2024-02-28 12:00:00,113.81,114.1,113.14,113.27,15495.0,109.6338,109.9132,108.9884,109.1136,15495.0
2024-02-28 12:30:00,113.31,113.44,113.21,113.39,8804.0,109.1522,109.2774,109.0558,109.2292,8804.0
2024-02-28 13:00:00,113.36,113.8,113.26,113.8,9692.0,109.2003,109.6242,109.104,109.6242,9692.0
2024-02-28 13:30:00,113.8,113.91,113.52,113.56,7526.0,109.6242,109.7301,109.3545,109.393,7526.0
2024-02-28 14:00:00,113.5,113.54,113.26,113.38,14205.0,109.3352,109.3737,109.104,109.2196,14205.0
2024-02-28 14:30:00,113.39,113.39,113.22,113.34,14775.0,109.2292,109.2292,109.0655,109.1811,14775.0
2024-02-28 15:00:00,113.39,113.55,113.19,113.28,10515.0,109.2292,109.3834,109.0366,109.1233,10515.0
2024-02-28 15:30:00,113.3,113.75,113.29,113.69,59677.0,109.1425,109.576,109.1329,109.5182,59677.0
2024-02-29 09:30:00,114.47,114.47,113.2,113.36,14707.0,110.2696,110.2696,109.0462,109.2003,14707.0
2024-02-29 10:00:00,113.3,113.3,112.78,113.09,3950.0,109.1425,109.1425,108.6416,108.9402,3950.0
2024-02-29 10:30:00,113.05,113.12,112.68,112.83,10232.0,108.9017,108.9691,108.5453,108.6898,10232.0
2024-02-29 11:00:00,112.83,112.95,112.66,112.66,7086.0,108.6898,108.8054,108.526,108.526,7086.0
2024-02-29 11:30:00,112.67,112.68,112.3,112.59,5463.0,108.5356,108.5453,108.1792,108.4586,5463.0
2024-02-29 12:00:00,112.58,112.94,112.48,112.83,6593.0,108.4489,108.7957,108.3526,108.6898,6593.0
2024-02-29 12:30:00,112.81,112.87,112.66,112.79,9334.0,108.6705,108.7283,108.526,108.6512,9334.0
2024-02-29 13:00:00,112.76,112.82,112.54,112.62,7267.0,108.6223,108.6801,108.4104,108.4875,7267.0
2024-02-29 13:30:00,112.61,112.66,112.5,112.54,5933.0,108.4778,108.526,108.3719,108.4104,5933.0
2024-02-29 14:00:00,112.56,112.69,112.34,112.37,32100.0,108.4297,108.5549,108.2178,108.2467,32100.0
2024-02-29 14:30:00,112.39,112.44,112.25,112.36,14968.0,108.2659,108.3141,108.1311,108.237,14968.0
2024-02-29 15:00:00,112.48,113.6,112.46,113.58,22589.0,108.3526,109.4315,108.3334,109.4123,22589.0
2024-02-29 15:30:00,113.58,114.35,113.4,114.0,180404.0,109.4123,110.154,109.2389,109.8168,180404.0
2024-03-01 09:30:00,114.0,114.04,113.13,113.79,20417.0,109.8168,109.8554,108.9788,109.6145,20417.0
2024-03-01 10:00:00,113.86,114.16,113.6,113.93,9219.0,109.682,109.971,109.4315,109.7494,9219.0
2024-03-01 10:30:00,113.91,114.09,113.59,113.65,15625.0,109.7301,109.9035,109.4219,109.4797,15625.0
2024-03-01 11:00:00,113.71,113.9,113.54,113.63,10606.0,109.5375,109.7205,109.3737,109.4604,10606.0
2024-03-01 11:30:00,113.59,113.95,113.5,113.89,10898.0,109.4219,109.7687,109.3352,109.7109,10898.0
2024-03-01 12:00:00,113.89,114.03,113.56,113.57,9596.0,109.7109,109.8457,109.393,109.4026,9596.0
2024-03-01 12:30:00,113.62,113.72,113.5,113.54,9206.0,109.4508,109.5471,109.3352,109.3737,9206.0
2024-03-01 13:00:00,113.54,113.57,113.36,113.51,11889.0,109.3737,109.4026,109.2003,109.3448,11889.0
2024-03-01 13:30:00,113.51,113.75,113.33,113.75,10086.0,109.3448,109.576,109.1714,109.576,10086.0
2024-03-01 14:00:00,113.75,113.97,113.63,113.68,9913.0,109.576,109.7879,109.4604,109.5086,9913.0
2024-03-01 14:30:00,113.73,113.73,113.4,113.45,10339.0,109.5568,109.5568,109.2389,109.287,10339.0
2024-03-01 15:00:00,113.41,113.66,113.32,113.55,25280.0,109.2485,109.4893,109.1618,109.3834,25280.0
2024-03-01 15:30:00,113.55,113.64,113.32,113.56,62129.0,109.3834,109.4701,109.1618,109.393,62129.0
2024-03-04 09:30:00,113.25,113.78,113.14,113.52,26344.0,109.0944,109.6049,108.9884,109.3545,26344.0
2024-03-04 10:00:00,113.56,113.59,112.51,112.77,13950.0,109.393,109.4219,108.3815,108.632,13950.0
2024-03-04 10:30:00,112.69,112.78,112.41,112.44,16276.0,108.5549,108.6416,108.2852,108.3141,16276.0
2024-03-04 11:00:00,112.42,112.84,112.35,112.84,11323.0,108.2948,108.6994,108.2274,108.6994,11323.0
2024-03-04 11:30:00,112.93,113.03,112.54,112.57,12153.0,108.7861,108.8824,108.4104,108.4393,12153.0
2024-03-04 12:00:00,112.56,112.79,112.52,112.52,20369.0,108.4297,108.6512,108.3912,108.3912,20369.0
2024-03-04 12:30:00,112.62,112.66,112.41,112.61,12666.0,108.4875,108.526,108.2852,108.4778,12666.0
2024-03-04 13:00:00,112.6,112.82,112.6,112.79,11815.0,108.4682,108.6801,108.4682,108.6512,11815.0
2024-03-04 13:30:00,112.81,112.92,112.6,112.67,11696.0,108.6705,108.7765,108.4682,108.5356,11696.0
2024-03-04 14:00:00,112.64,112.79,112.5,112.64,10885.0,108.5067,108.6512,108.3719,108.5067,10885.0
2024-03-04 14:30:00,112.65,112.87,112.64,112.83,12821.0,108.5164,108.7283,108.5067,108.6898,12821.0
2024-03-04 15:00:00,112.83,112.91,112.53,112.54,26412.0,108.6898,108.7668,108.4008,108.4104,26412.0
2024-03-04 15:30:00,112.52,112.57,112.26,112.44,64162.0,108.3912,108.4393,108.1407,108.3141,64162.0
2024-03-05 09:30:00,112.51,113.05,112.36,112.79,24007.0,108.3815,108.9017,108.237,108.6512,24007.0
2024-03-05 10:00:00,112.84,113.0,112.45,112.57,8966.0,108.6994,108.8535,108.3237,108.4393,8966.0
2024-03-05 10:30:00,112.62,112.66,112.42,112.52,23271.0,108.4875,108.526,108.2948,108.3912,23271.0
2024-03-05 11:00:00,112.52,112.52,112.11,112.29,8280.0,108.3912,108.3912,107.9962,108.1696,8280.0
2024-03-05 11:30:00,112.26,112.64,112.26,112.57,9197.0,108.1407,108.5067,108.1407,108.4393,9197.0
2024-03-05 12:00:00,112.55,112.56,112.31,112.42,8272.0,108.4201,108.4297,108.1889,108.2948,8272.0
2024-03-05 12:30:00,112.36,112.42,112.22,112.4,9581.0,108.237,108.2948,108.1022,108.2756,9581.0
2024-03-05 13:00:00,112.36,112.43,112.22,112.43,7802.0,108.237,108.3045,108.1022,108.3045,7802.0
2024-03-05 13:30:00,112.42,112.52,112.24,112.24,7222.0,108.2948,108.3912,108.1214,108.1214,7222.0
2024-03-05 14:00:00,112.2,112.39,112.15,112.28,7114.0,108.0829,108.2659,108.0347,108.16,7114.0
2024-03-05 14:30:00,112.31,112.31,111.87,111.93,10961.0,108.1889,108.1889,107.765,107.8228,10961.0
2024-03-05 15:00:00,111.93,111.96,111.66,111.67,17739.0,107.8228,107.8517,107.5627,107.5723,17739.0
2024-03-05 15:30:00,111.62,112.08,111.5,111.95,47965.0,107.5242,107.9673,107.4086,107.8421,47965.0
2024-03-06 09:30:00,117.93,119.3,116.02,119.01,350223.0,113.6026,114.9224,111.7627,114.643,350223.0
2024-03-06 10:00:00,119.09,119.38,118.4,118.44,191416.0,114.7201,114.9994,114.0554,114.0939,191416.0
2024-03-06 10:30:00,118.42,118.42,116.53,116.66,82572.0,114.0747,114.0747,112.254,112.3792,82572.0
2024-03-06 11:00:00,116.67,118.22,116.54,118.13,75020.0,112.3889,113.882,112.2636,113.7953,75020.0
2024-03-06 11:30:00,118.12,118.28,117.83,117.98,47581.0,113.7857,113.9398,113.5063,113.6508,47581.0
2024-03-06 12:00:00,117.98,118.14,116.71,116.72,56683.0,113.6508,113.8049,112.4274,112.437,56683.0
2024-03-06 12:30:00,116.65,117.57,116.62,117.42,37990.0,112.3696,113.2558,112.3407,113.1113,37990.0
2024-03-06 13:00:00,117.45,117.54,116.85,116.96,35024.0,113.1402,113.2269,112.5623,112.6682,35024.0
2024-03-06 13:30:00,117.0,117.46,116.58,117.43,28726.0,112.7068,113.1499,112.3022,113.121,28726.0
2024-03-06 14:00:00,117.41,117.86,117.24,117.86,30983.0,113.1017,113.5352,112.938,113.5352,30983.0
2024-03-06 14:30:00,117.88,117.98,117.55,117.89,32718.0,113.5545,113.6508,113.2366,113.5641,32718.0
2024-03-06 15:00:00,117.87,117.93,117.52,117.82,31274.0,113.5448,113.6026,113.2077,113.4967,31274.0
2024-03-06 15:30:00,117.82,118.19,117.63,117.78,202568.0,113.4967,113.8531,113.3136,113.4581,202568.0
2024-03-07 09:30:00,118.0,118.27,117.42,117.63,36443.0,113.6701,113.9302,113.1113,113.3136,36443.0
2024-03-07 10:00:00,117.61,117.91,117.11,117.59,28882.0,113.2944,113.5834,112.8127,113.2751,28882.0
2024-03-07 10:30:00,117.61,117.91,117.53,117.53,26287.0,113.2944,113.5834,113.2173,113.2173,26287.0
2024-03-07 11:00:00,117.49,117.49,117.22,117.37,26330.0,113.1788,113.1788,112.9187,113.0632,26330.0
2024-03-07 11:30:00,117.37,117.37,116.99,117.24,33930.0,113.0632,113.0632,112.6971,112.938,33930.0
2024-03-07 12:00:00,117.23,117.23,116.75,116.87,29285.0,112.9283,112.9283,112.4659,112.5815,29285.0
2024-03-07 12:30:00,116.94,117.31,116.84,117.2,23750.0,112.649,113.0054,112.5526,112.8994,23750.0
2024-03-07 13:00:00,117.22,117.58,117.16,117.22,22706.0,112.9187,113.2655,112.8609,112.9187,22706.0
2024-03-07 13:30:00,117.26,117.43,117.16,117.28,22780.0,112.9572,113.121,112.8609,112.9765,22780.0
2024-03-07 14:00:00,117.29,117.29,117.0,117.05,21068.0,112.9861,112.9861,112.7068,112.7549,21068.0
2024-03-07 14:30:00,117.05,117.2,117.02,117.16,25189.0,112.7549,112.8994,112.726,112.8609,25189.0
2024-03-07 15:00:00,117.15,117.32,117.04,117.27,44244.0,112.8513,113.015,112.7453,112.9669,44244.0
2024-03-07 15:30:00,117.26,117.61,117.2,117.2,122687.0,112.9572,113.2944,112.8994,112.8994,122687.0
2024-03-08 09:30:00,117.25,118.29,117.1,118.18,21917.0,112.9476,113.9494,112.8031,113.8435,21917.0
2024-03-08 10:00:00,118.18,118.45,117.45,117.46,17396.0,113.8435,114.1036,113.1402,113.1499,17396.0
2024-03-08 10:30:00,117.47,118.06,117.42,117.99,17013.0,113.1595,113.7279,113.1113,113.6604,17013.0
2024-03-08 11:00:00,117.98,118.57,117.82,118.48,23895.0,113.6508,114.2192,113.4967,114.1325,23895.0
2024-03-08 11:30:00,118.54,118.76,118.11,118.52,18376.0,114.1903,114.4022,113.776,114.171,18376.0
2024-03-08 12:00:00,118.46,118.51,118.09,118.12,12862.0,114.1132,114.1614,113.7568,113.7857,12862.0
2024-03-08 12:30:00,118.12,118.42,118.0,118.27,15629.0,113.7857,114.0747,113.6701,113.9302,15629.0
2024-03-08 13:00:00,118.26,118.36,118.07,118.18,11859.0,113.9205,114.0169,113.7375,113.8435,11859.0
2024-03-08 13:30:00,118.15,118.18,117.73,117.78,20489.0,113.8146,113.8435,113.41,113.4581,20489.0
2024-03-08 14:00:00,117.81,117.94,117.7,117.85,10716.0,113.487,113.6123,113.3811,113.5256,10716.0
2024-03-08 14:30:00,117.88,118.26,117.88,118.16,12786.0,113.5545,113.9205,113.5545,113.8242,12786.0
2024-03-08 15:00:00,118.16,118.22,117.52,117.52,18064.0,113.8242,113.882,113.2077,113.2077,18064.0
2024-03-08 15:30:00,117.53,117.74,117.23,117.29,87985.0,113.2173,113.4196,112.9283,112.9861,87985.0
2024-03-11 09:30:00,117.01,118.07,117.01,117.73,38413.0,112.7164,113.7375,112.7164,113.41,38413.0
2024-03-11 10:00:00,117.65,117.65,116.93,117.27,23465.0,113.3329,113.3329,112.6393,112.9669,23465.0
2024-03-11 10:30:00,117.25,117.31,116.7,117.27,26904.0,112.9476,113.0054,112.4178,112.9669,26904.0
2024-03-11 11:00:00,117.3,117.39,116.78,116.78,15422.0,112.9958,113.0824,112.4948,112.4948,15422.0
2024-03-11 11:30:00,116.8,117.05,116.72,116.84,17694.0,112.5141,112.7549,112.437,112.5526,17694.0
2024-03-11 12:00:00,116.88,117.35,116.8,117.34,18140.0,112.5912,113.0439,112.5141,113.0343,18140.0
2024-03-11 12:30:00,117.34,117.38,117.01,117.02,15814.0,113.0343,113.0728,112.7164,112.726,15814.0
2024-03-11 13:00:00,116.93,117.41,116.93,117.31,20756.0,112.6393,113.1017,112.6393,113.0054,20756.0
2024-03-11 13:30:00,117.37,117.43,117.1,117.4,13914.0,113.0632,113.121,112.8031,113.0921,13914.0
2024-03-11 14:00:00,117.4,117.72,117.37,117.71,13291.0,113.0921,113.4003,113.0632,113.3907,13291.0
2024-03-11 14:30:00,117.69,117.89,117.53,117.59,18195.0,113.3714,113.5641,113.2173,113.2751,18195.0
2024-03-11 15:00:00,117.61,117.72,117.32,117.48,22428.0,113.2944,113.4003,113.015,113.1691,22428.0
2024-03-11 15:30:00,117.46,117.74,117.28,117.37,79597.0,113.1499,113.4196,112.9765,113.0632,79597.0
2024-03-12 09:30:00,117.17,118.22,117.1,118.12,28989.0,112.8705,113.882,112.8031,113.7857,28989.0
2024-03-12 10:00:00,118.18,118.24,117.69,118.11,16013.0,113.8435,113.9013,113.3714,113.776,16013.0
2024-03-12 10:30:00,118.15,118.17,117.6,117.97,20795.0,113.8146,113.8338,113.2847,113.6412,20795.0
2024-03-12 11:00:00,118.06,118.18,117.76,117.95,14196.0,113.7279,113.8435,113.4389,113.6219,14196.0
2024-03-12 11:30:00,117.9,118.38,117.85,118.34,11769.0,113.5737,114.0361,113.5256,113.9976,11769.0
2024-03-12 12:00:00,118.3,118.38,117.96,117.97,11939.0,113.9591,114.0361,113.6315,113.6412,11939.0
2024-03-12 12:30:00,117.95,118.09,117.65,117.93,10628.0,113.6219,113.7568,113.3329,113.6026,10628.0
2024-03-12 13:00:00,117.93,118.1,117.71,117.95,11350.0,113.6026,113.7664,113.3907,113.6219,11350.0
2024-03-12 13:30:00,117.99,118.3,117.91,118.2,9440.0,113.6604,113.9591,113.5834,113.8627,9440.0
2024-03-12 14:00:00,118.19,118.34,118.04,118.23,14365.0,113.8531,113.9976,113.7086,113.8916,14365.0
2024-03-12 14:30:00,118.29,118.45,118.11,118.43,15541.0,113.9494,114.1036,113.776,114.0843,15541.0
2024-03-12 15:00:00,118.38,118.59,118.25,118.53,17554.0,114.0361,114.2384,113.9109,114.1806,17554.0
2024-03-12 15:30:00,118.55,118.65,118.3,118.34,70131.0,114.1999,114.2962,113.9591,113.9976,70131.0
2024-03-13 09:30:00,118.82,119.83,118.51,119.58,27236.0,114.46,115.4329,114.1614,115.1921,27236.0
2024-03-13 10:00:00,119.57,119.99,119.19,119.75,31818.0,115.1825,115.587,114.8164,115.3559,31818.0
2024-03-13 10:30:00,119.72,119.74,119.08,119.59,15799.0,115.327,115.3462,114.7104,115.2017,15799.0
2024-03-13 11:00:00,119.6,119.89,119.39,119.54,12958.0,115.2114,115.4907,115.0091,115.1536,12958.0
2024-03-13 11:30:00,119.48,119.63,119.19,119.46,10688.0,115.0958,115.2403,114.8164,115.0765,10688.0
2024-03-13 12:00:00,119.43,119.47,119.18,119.21,8575.0,115.0476,115.0861,114.8068,114.8357,8575.0
2024-03-13 12:30:00,119.19,119.46,119.15,119.23,10473.0,114.8164,115.0765,114.7779,114.8549,10473.0
2024-03-13 13:00:00,119.29,119.58,119.25,119.45,7491.0,114.9127,115.1921,114.8742,115.0669,7491.0
2024-03-13 13:30:00,119.38,119.38,119.1,119.33,11797.0,114.9994,114.9994,114.7297,114.9513,11797.0
2024-03-13 14:00:00,119.28,119.44,119.25,119.38,9047.0,114.9031,115.0572,114.8742,114.9994,9047.0
2024-03-13 14:30:00,119.35,119.4,118.73,118.84,24911.0,114.9705,115.0187,114.3733,114.4792,24911.0
2024-03-13 15:00:00,118.82,118.85,118.45,118.52,17574.0,114.46,114.4889,114.1036,114.171,17574.0
2024-03-13 15:30:00,118.56,118.98,118.56,118.95,58677.0,114.2095,114.6141,114.2095,114.5852,58677.0
2024-03-14 09:30:00,119.03,119.33,118.0,118.08,23836.0,114.6623,114.9513,113.6701,113.7471,23836.0
2024-03-14 10:00:00,118.15,118.47,117.76,117.98,22552.0,113.8146,114.1228,113.4389,113.6508,22552.0
2024-03-14 10:30:00,118.06,118.32,117.75,118.04,28067.0,113.7279,113.9783,113.4292,113.7086,28067.0
2024-03-14 11:00:00,118.11,118.47,118.01,118.17,17408.0,113.776,114.1228,113.6797,113.8338,17408.0
2024-03-14 11:30:00,118.12,118.53,118.03,118.46,26898.0,113.7857,114.1806,113.699,114.1132,26898.0
2024-03-14 12:00:00,118.45,118.77,118.37,118.73,13141.0,114.1036,114.4118,114.0265,114.3733,13141.0
2024-03-14 12:30:00,118.7,118.78,118.54,118.57,14102.0,114.3444,114.4214,114.1903,114.2192,14102.0
2024-03-14 13:00:00,118.52,118.86,118.49,118.53,13951.0,114.171,114.4985,114.1421,114.1806,13951.0
2024-03-14 13:30:00,118.44,118.88,118.32,118.86,16806.0,114.0939,114.5178,113.9783,114.4985,16806.0
2024-03-14 14:00:00,118.82,119.09,118.75,119.04,25301.0,114.46,114.7201,114.3925,114.6719,25301.0
2024-03-14 14:30:00,119.02,119.03,118.79,118.94,29862.0,114.6526,114.6623,114.4311,114.5756,29862.0
2024-03-14 15:00:00,118.94,119.4,118.62,119.4,52420.0,114.5756,115.0187,114.2673,115.0187,52420.0
2024-03-14 15:30:00,119.36,119.94,119.16,119.86,135431.0,114.9802,115.5389,114.7875,115.4618,135431.0
2024-03-15 09:30:00,120.13,121.3,119.41,120.48,143208.0,115.7219,116.849,115.0283,116.0591,143208.0
2024-03-15 10:00:00,120.37,120.59,119.87,120.39,29874.0,115.9531,116.165,115.4714,115.9724,29874.0
2024-03-15 10:30:00,120.35,120.49,119.99,120.45,20330.0,115.9338,116.0687,115.587,116.0302,20330.0
2024-03-15 11:00:00,120.5,120.63,120.26,120.43,17256.0,116.0783,116.2036,115.8471,116.0109,17256.0
2024-03-15 11:30:00,120.44,120.63,120.27,120.39,16704.0,116.0205,116.2036,115.8568,115.9724,16704.0
2024-03-15 12:00:00,120.38,120.4,119.84,120.01,18042.0,115.9627,115.982,115.4425,115.6063,18042.0
2024-03-15 12:30:00,120.1,120.49,120.01,120.46,19660.0,115.693,116.0687,115.6063,116.0398,19660.0
2024-03-15 13:00:00,120.41,120.96,120.41,120.69,16343.0,115.9916,116.5215,115.9916,116.2614,16343.0
2024-03-15 13:30:00,120.64,121.03,120.47,121.02,28174.0,116.2132,116.5889,116.0494,116.5792,28174.0
2024-03-15 14:00:00,121.08,121.08,120.42,120.64,32932.0,116.637,116.637,116.0013,116.2132,32932.0
2024-03-15 14:30:00,120.62,120.77,120.23,120.71,33443.0,116.1939,116.3384,115.8182,116.2806,33443.0
2024-03-15 15:00:00,120.65,121.05,120.4,120.9,40976.0,116.2228,116.6081,115.982,116.4637,40976.0
2024-03-15 15:30:00,120.85,121.38,119.77,119.97,502557.0,116.4155,116.926,115.3751,115.5678,502557.0
2024-03-18 09:30:00,119.09,119.34,118.52,118.68,28543.0,115.5061,115.7486,114.9532,115.1084,28543.0
2024-03-18 10:00:00,118.71,118.71,117.71,118.32,32904.0,115.1375,115.1375,114.1676,114.7593,32904.0
2024-03-18 10:30:00,118.37,118.79,118.21,118.77,45118.0,114.8078,115.2151,114.6526,115.1957,45118.0
2024-03-18 11:00:00,118.77,119.35,118.68,119.11,27296.0,115.1957,115.7583,115.1084,115.5255,27296.0
2024-03-18 11:30:00,119.16,119.42,119.03,119.26,12881.0,115.574,115.8262,115.4479,115.671,12881.0
2024-03-18 12:00:00,119.23,119.23,118.97,119.18,10565.0,115.6419,115.6419,115.3897,115.5934,10565.0
2024-03-18 12:30:00,119.24,119.39,119.08,119.24,9730.0,115.6516,115.7971,115.4964,115.6516,9730.0
2024-03-18 13:00:00,119.26,119.36,118.87,119.23,24176.0,115.671,115.768,115.2927,115.6419,24176.0
2024-03-18 13:30:00,119.2,119.24,118.9,118.94,10665.0,115.6128,115.6516,115.3218,115.3606,10665.0
2024-03-18 14:00:00,118.97,118.97,118.55,118.64,11383.0,115.3897,115.3897,114.9823,115.0696,11383.0
2024-03-18 14:30:00,118.66,118.7,118.5,118.54,11750.0,115.089,115.1278,114.9338,114.9726,11750.0
2024-03-18 15:00:00,118.56,118.62,118.2,118.26,22631.0,114.992,115.0502,114.6429,114.7011,22631.0
2024-03-18 15:30:00,118.26,118.41,118.12,118.22,76479.0,114.7011,114.8466,114.5653,114.6623,76479.0
2024-03-19 09:30:00,118.69,119.25,118.21,119.16,20769.0,115.1181,115.6613,114.6526,115.574,20769.0
2024-03-19 10:00:00,119.19,119.19,118.7,118.8,10732.0,115.6031,115.6031,115.1278,115.2248,10732.0
2024-03-19 10:30:00,118.81,118.95,118.21,118.22,6382.0,115.2345,115.3703,114.6526,114.6623,6382.0
2024-03-19 11:00:00,118.23,118.31,118.09,118.19,17024.0,114.672,114.7496,114.5362,114.6332,17024.0
2024-03-19 11:30:00,118.24,118.39,118.13,118.19,11060.0,114.6817,114.8272,114.575,114.6332,11060.0
2024-03-19 12:00:00,118.19,118.56,118.13,118.54,8862.0,114.6332,114.992,114.575,114.9726,8862.0
2024-03-19 12:30:00,118.54,118.67,118.37,118.44,7746.0,114.9726,115.0987,114.8078,114.8757,7746.0
2024-03-19 13:00:00,118.44,118.49,118.13,118.31,8271.0,114.8757,114.9241,114.575,114.7496,8271.0
2024-03-19 13:30:00,118.29,118.36,118.2,118.28,10040.0,114.7302,114.7981,114.6429,114.7205,10040.0
2024-03-19 14:00:00,118.24,118.25,118.03,118.25,11027.0,114.6817,114.6914,114.478,114.6914,11027.0
2024-03-19 14:30:00,118.28,118.3,117.96,117.98,19879.0,114.7205,114.7399,114.4101,114.4295,19879.0
2024-03-19 15:00:00,117.97,118.17,117.92,118.08,14197.0,114.4198,114.6138,114.3713,114.5265,14197.0
2024-03-19 15:30:00,118.07,118.1,117.69,117.86,66348.0,114.5168,114.5459,114.1482,114.3131,66348.0
2024-03-20 09:30:00,117.56,118.07,117.06,118.07,7722.0,114.0221,114.5168,113.5372,114.5168,7722.0
2024-03-20 10:00:00,118.03,118.22,118.03,118.22,4625.0,114.478,114.6623,114.478,114.6623,4625.0
2024-03-20 10:30:00,118.26,118.38,118.1,118.38,7566.0,114.7011,114.8175,114.5459,114.8175,7566.0
2024-03-20 11:00:00,118.31,118.43,118.2,118.33,11637.0,114.7496,114.866,114.6429,114.769,11637.0
2024-03-20 11:30:00,118.39,118.42,118.19,118.23,7707.0,114.8272,114.8563,114.6332,114.672,7707.0
2024-03-20 12:00:00,118.24,118.61,118.23,118.47,8543.0,114.6817,115.0405,114.672,114.9047,8543.0
2024-03-20 12:30:00,118.5,118.65,118.45,118.54,6620.0,114.9338,115.0793,114.8853,114.9726,6620.0
2024-03-20 13:00:00,118.52,118.59,118.4,118.51,4579.0,114.9532,115.0211,114.8369,114.9435,4579.0
2024-03-20 13:30:00,118.52,118.53,118.28,118.28,6457.0,114.9532,114.9629,114.7205,114.7205,6457.0
2024-03-20 14:00:00,118.34,118.74,118.3,118.52,8346.0,114.7787,115.1666,114.7399,114.9532,8346.0
2024-03-20 14:30:00,118.57,119.14,118.28,118.93,15834.0,115.0017,115.5546,114.7205,115.3509,15834.0
2024-03-20 15:00:00,118.9,119.2,118.83,119.17,20955.0,115.3218,115.6128,115.2539,115.5837,20955.0
2024-03-20 15:30:00,119.16,119.2,118.39,118.64,47724.0,115.574,115.6128,114.8272,115.0696,47724.0
2024-03-21 09:30:00,118.61,118.9,118.28,118.54,17813.0,115.0405,115.3218,114.7205,114.9726,17813.0
2024-03-21 10:00:00,118.59,118.78,118.04,118.78,13138.0,115.0211,115.2054,114.4877,115.2054,13138.0
2024-03-21 10:30:00,118.85,119.01,118.7,118.87,8156.0,115.2733,115.4285,115.1278,115.2927,8156.0
2024-03-21 11:00:00,118.89,118.89,118.43,118.67,17932.0,115.3121,115.3121,114.866,115.0987,17932.0
2024-03-21 11:30:00,118.65,118.77,118.47,118.62,4509.0,115.0793,115.1957,114.9047,115.0502,4509.0
2024-03-21 12:00:00,118.62,118.75,118.53,118.56,12818.0,115.0502,115.1763,114.9629,114.992,12818.0
2024-03-21 12:30:00,118.6,118.63,118.44,118.63,5293.0,115.0308,115.0599,114.8757,115.0599,5293.0
2024-03-21 13:00:00,118.63,118.81,118.54,118.81,8384.0,115.0599,115.2345,114.9726,115.2345,8384.0
2024-03-21 13:30:00,118.79,118.86,118.68,118.68,7945.0,115.2151,115.283,115.1084,115.1084,7945.0
2024-03-21 14:00:00,118.65,118.81,118.62,118.75,6238.0,115.0793,115.2345,115.0502,115.1763,6238.0
2024-03-21 14:30:00,118.75,118.96,118.62,118.9,9514.0,115.1763,115.38,115.0502,115.3218,9514.0
2024-03-21 15:00:00,118.92,119.19,118.92,119.15,11697.0,115.3412,115.6031,115.3412,115.5643,11697.0
2024-03-21 15:30:00,119.16,119.2,118.79,118.8,48796.0,115.574,115.6128,115.2151,115.2248,48796.0
2024-03-22 09:30:00,119.29,119.7,118.73,118.77,15817.0,115.7001,116.0977,115.1569,115.1957,15817.0
2024-03-22 10:00:00,118.89,119.04,118.68,119.03,12045.0,115.3121,115.4576,115.1084,115.4479,12045.0
2024-03-22 10:30:00,119.05,119.09,118.69,118.77,18999.0,115.4673,115.5061,115.1181,115.1957,18999.0
2024-03-22 11:00:00,118.76,118.92,118.75,118.83,8602.0,115.186,115.3412,115.1763,115.2539,8602.0
2024-03-22 11:30:00,118.86,119.11,118.76,118.78,18840.0,115.283,115.5255,115.186,115.2054,18840.0
2024-03-22 12:00:00,118.75,118.78,118.44,118.54,8648.0,115.1763,115.2054,114.8757,114.9726,8648.0
2024-03-22 12:30:00,118.54,118.58,118.26,118.33,15236.0,114.9726,115.0114,114.7011,114.769,15236.0
2024-03-22 13:00:00,118.33,118.35,118.0,118.3,7865.0,114.769,114.7884,114.4489,114.7399,7865.0
2024-03-22 13:30:00,118.28,118.32,118.11,118.14,12685.0,114.7205,114.7593,114.5556,114.5847,12685.0
2024-03-22 14:00:00,118.14,118.24,118.05,118.22,6940.0,114.5847,114.6817,114.4974,114.6623,6940.0
2024-03-22 14:30:00,118.22,118.24,118.08,118.09,9438.0,114.6623,114.6817,114.5265,114.5362,9438.0
2024-03-22 15:00:00,118.09,118.09,117.81,117.89,8985.0,114.5362,114.5362,114.2646,114.3422,8985.0
2024-03-22 15:30:00,117.89,117.91,117.38,117.38,45197.0,114.3422,114.3616,113.8475,113.8475,45197.0
2024-03-25 09:30:00,118.52,120.37,118.5,119.97,53540.0,114.9532,116.7476,114.9338,116.3596,53540.0
2024-03-25 10:00:00,120.05,120.91,119.94,120.52,45723.0,116.4372,117.2713,116.3305,116.8931,45723.0
2024-03-25 10:30:00,120.47,121.14,120.47,121.02,41812.0,116.8446,117.4944,116.8446,117.378,41812.0
2024-03-25 11:00:00,121.02,121.08,120.63,121.08,13119.0,117.378,117.4362,116.9997,117.4362,13119.0
2024-03-25 11:30:00,121.06,121.19,120.84,121.01,15025.0,117.4168,117.5429,117.2034,117.3683,15025.0
2024-03-25 12:00:00,120.97,120.97,120.64,120.77,13309.0,117.3295,117.3295,117.0094,117.1355,13309.0
2024-03-25 12:30:00,120.8,120.87,120.4,120.48,9820.0,117.1646,117.2325,116.7767,116.8543,9820.0
2024-03-25 13:00:00,120.47,120.67,120.41,120.57,9519.0,116.8446,117.0385,116.7864,116.9415,9519.0
2024-03-25 13:30:00,120.6,120.75,120.59,120.61,6091.0,116.9706,117.1161,116.9609,116.9803,6091.0
2024-03-25 14:00:00,120.59,120.92,120.59,120.89,18567.0,116.9609,117.281,116.9609,117.2519,18567.0
2024-03-25 14:30:00,120.89,120.89,120.47,120.49,15500.0,117.2519,117.2519,116.8446,116.864,15500.0
2024-03-25 15:00:00,120.49,120.67,120.39,120.67,15949.0,116.864,117.0385,116.767,117.0385,15949.0
2024-03-25 15:30:00,120.66,120.81,120.4,120.79,94364.0,117.0288,117.1743,116.7767,117.1549,94364.0
2024-03-26 09:30:00,120.55,121.24,120.53,121.14,28196.0,116.9222,117.5914,116.9028,117.4944,28196.0
2024-03-26 10:00:00,121.2,121.61,121.19,121.31,18170.0,117.5526,117.9503,117.5429,117.6593,18170.0
2024-03-26 10:30:00,121.33,121.34,120.91,121.19,17363.0,117.6787,117.6884,117.2713,117.5429,17363.0
2024-03-26 11:00:00,121.19,121.29,120.62,120.63,18034.0,117.5429,117.6399,116.99,116.9997,18034.0
2024-03-26 11:30:00,120.65,120.78,120.52,120.52,13015.0,117.0191,117.1452,116.8931,116.8931,13015.0
2024-03-26 12:00:00,120.46,120.88,120.41,120.73,16104.0,116.8349,117.2422,116.7864,117.0967,16104.0
2024-03-26 12:30:00,120.73,120.88,120.66,120.8,12363.0,117.0967,117.2422,117.0288,117.1646,12363.0
2024-03-26 13:00:00,120.76,120.76,120.52,120.58,9192.0,117.1258,117.1258,116.8931,116.9512,9192.0
2024-03-26 13:30:00,120.58,120.69,120.49,120.64,13391.0,116.9512,117.0579,116.864,117.0094,13391.0
2024-03-26 14:00:00,120.64,120.92,120.61,120.62,24144.0,117.0094,117.281,116.9803,116.99,24144.0
2024-03-26 14:30:00,120.63,120.7,120.51,120.61,15483.0,116.9997,117.0676,116.8834,116.9803,15483.0
2024-03-26 15:00:00,120.58,120.88,120.55,120.8,17332.0,116.9512,117.2422,116.9222,117.1646,17332.0
2024-03-26 15:30:00,120.8,120.82,120.18,120.27,102401.0,117.1646,117.184,116.5633,116.6506,102401.0
2024-03-27 09:30:00,120.87,121.83,120.87,121.77,13230.0,117.2325,118.1636,117.2325,118.1054,13230.0
2024-03-27 10:00:00,121.82,121.82,121.25,121.44,7516.0,118.1539,118.1539,117.6011,117.7854,7516.0
2024-03-27 10:30:00,121.57,121.84,121.51,121.63,7574.0,117.9115,118.1733,117.8533,117.9696,7574.0
2024-03-27 11:00:00,121.71,122.0,121.64,121.96,10924.0,118.0472,118.3285,117.9793,118.2897,10924.0
2024-03-27 11:30:00,121.94,122.06,121.84,121.94,5970.0,118.2703,118.3867,118.1733,118.2703,5970.0
2024-03-27 12:00:00,121.94,122.01,121.72,121.77,13963.0,118.2703,118.3382,118.0569,118.1054,13963.0
2024-03-27 12:30:00,121.84,122.01,121.8,121.88,6772.0,118.1733,118.3382,118.1345,118.2121,6772.0
2024-03-27 13:00:00,121.89,122.06,121.83,122.06,13173.0,118.2218,118.3867,118.1636,118.3867,13173.0
2024-03-27 13:30:00,122.05,122.19,121.92,122.13,18379.0,118.377,118.5128,118.2509,118.4546,18379.0
2024-03-27 14:00:00,122.14,122.3,122.1,122.22,15840.0,118.4643,118.6195,118.4255,118.5419,15840.0
2024-03-27 14:30:00,122.23,122.3,122.13,122.16,7555.0,118.5516,118.6195,118.4546,118.4837,7555.0
2024-03-27 15:00:00,122.18,122.6,122.15,122.54,24912.0,118.5031,118.9105,118.474,118.8523,24912.0
2024-03-27 15:30:00,122.56,123.37,122.53,123.33,97641.0,118.8717,119.6573,118.8426,119.6185,97641.0
2024-03-28 09:30:00,123.73,123.91,123.31,123.72,11921.0,120.0065,120.181,119.5991,119.9968,11921.0
2024-03-28 10:00:00,123.76,124.35,123.7,124.09,19820.0,120.0355,120.6078,119.9774,120.3556,19820.0
2024-03-28 10:30:00,124.06,124.07,123.51,123.63,12347.0,120.3265,120.3362,119.7931,119.9095,12347.0
2024-03-28 11:00:00,123.58,123.58,123.26,123.3,8339.0,119.861,119.861,119.5506,119.5894,8339.0
2024-03-28 11:30:00,123.28,123.46,123.28,123.37,8154.0,119.57,119.7446,119.57,119.6573,8154.0
2024-03-28 12:00:00,123.4,123.55,123.33,123.34,10888.0,119.6864,119.8319,119.6185,119.6282,10888.0
2024-03-28 12:30:00,123.31,123.5,123.23,123.5,11517.0,119.5991,119.7834,119.5215,119.7834,11517.0
2024-03-28 13:00:00,123.5,123.56,123.42,123.48,16619.0,119.7834,119.8416,119.7058,119.764,16619.0
2024-03-28 13:30:00,123.47,123.89,123.38,123.89,14108.0,119.7543,120.1616,119.667,120.1616,14108.0
2024-03-28 14:00:00,123.84,123.97,123.77,123.88,15657.0,120.1131,120.2392,120.0452,120.1519,15657.0
2024-03-28 14:30:00,123.86,124.04,123.73,124.02,11010.0,120.1325,120.3071,120.0065,120.2877,11010.0
2024-03-28 15:00:00,124.04,124.05,123.73,123.94,13146.0,120.3071,120.3168,120.0065,120.2101,13146.0
2024-03-28 15:30:00,123.96,124.34,123.78,124.17,99134.0,120.2295,120.5981,120.0549,120.4332,99134.0
2024-04-01 09:30:00,124.01,124.01,122.24,123.5,20070.0,120.278,120.278,118.5613,119.7834,20070.0
2024-04-01 10:00:00,123.43,123.87,123.31,123.64,21099.0,119.7155,120.1422,119.5991,119.9192,21099.0
2024-04-01 10:30:00,123.61,123.86,123.32,123.38,24283.0,119.8901,120.1325,119.6088,119.667,24283.0
2024-04-01 11:00:00,123.39,123.39,122.79,122.94,20555.0,119.6767,119.6767,119.0947,119.2402,20555.0
2024-04-01 11:30:00,122.9,122.9,122.52,122.73,12803.0,119.2014,119.2014,118.8329,119.0365,12803.0
2024-04-01 12:00:00,122.64,122.65,122.47,122.63,7510.0,118.9493,118.959,118.7844,118.9396,7510.0
2024-04-01 12:30:00,122.7,122.71,122.55,122.56,5640.0,119.0074,119.0171,118.862,118.8717,5640.0
2024-04-01 13:00:00,122.64,122.64,122.37,122.46,6968.0,118.9493,118.9493,118.6874,118.7747,6968.0
2024-04-01 13:30:00,122.46,122.46,122.07,122.35,23931.0,118.7747,118.7747,118.3964,118.668,23931.0
2024-04-01 14:00:00,122.38,122.47,122.32,122.32,4748.0,118.6971,118.7844,118.6389,118.6389,4748.0
2024-04-01 14:30:00,122.31,122.47,122.26,122.35,7867.0,118.6292,118.7844,118.5807,118.668,7867.0
2024-04-01 15:00:00,122.37,122.56,122.32,122.41,34389.0,118.6874,118.8717,118.6389,118.7262,34389.0
2024-04-01 15:30:00,122.42,122.64,122.14,122.19,52685.0,118.7359,118.9493,118.4643,118.5128,52685.0
2024-04-02 09:30:00,122.73,122.84,122.18,122.72,26288.0,119.0365,119.1432,118.5031,119.0268,26288.0
2024-04-02 10:00:00,122.91,123.01,122.35,122.39,26263.0,119.2111,119.3081,118.668,118.7068,26263.0
2024-04-02 10:30:00,122.42,122.75,122.42,122.59,14900.0,118.7359,119.0559,118.7359,118.9008,14900.0
2024-04-02 11:00:00,122.55,122.57,122.34,122.44,8548.0,118.862,118.8814,118.6583,118.7553,8548.0
2024-04-02 11:30:00,122.41,122.48,122.13,122.21,11018.0,118.7262,118.7941,118.4546,118.5322,11018.0
2024-04-02 12:00:00,122.23,122.28,122.05,122.25,15046.0,118.5516,118.6001,118.377,118.571,15046.0
2024-04-02 12:30:00,122.24,122.45,122.18,122.45,6583.0,118.5613,118.765,118.5031,118.765,6583.0
2024-04-02 13:00:00,122.42,122.43,122.19,122.27,5144.0,118.7359,118.7456,118.5128,118.5904,5144.0
2024-04-02 13:30:00,122.24,122.39,122.16,122.34,5974.0,118.5613,118.7068,118.4837,118.6583,5974.0
2024-04-02 14:00:00,122.34,122.35,122.23,122.28,7985.0,118.6583,118.668,118.5516,118.6001,7985.0
2024-04-02 14:30:00,122.25,122.32,122.03,122.06,9159.0,118.571,118.6389,118.3576,118.3867,9159.0
2024-04-02 15:00:00,122.02,122.09,121.91,122.01,7754.0,118.3479,118.4158,118.2412,118.3382,7754.0
2024-04-02 15:30:00,121.99,122.08,121.55,121.65,46008.0,118.3188,118.4061,117.8921,117.989,46008.0
2024-04-03 09:30:00,121.23,122.16,120.03,121.88,12866.0,117.5817,118.4837,116.4178,118.2121,12866.0
2024-04-03 10:00:00,122.01,122.31,121.56,121.56,9367.0,118.3382,118.6292,117.9018,117.9018,9367.0
2024-04-03 10:30:00,121.59,121.63,121.35,121.39,5826.0,117.9309,117.9696,117.6981,117.7369,5826.0
2024-04-03 11:00:00,121.4,121.52,121.25,121.26,7316.0,117.7466,117.863,117.6011,117.6108,7316.0
2024-04-03 11:30:00,121.31,121.31,120.99,121.22,11681.0,117.6593,117.6593,117.3489,117.572,11681.0
2024-04-03 12:00:00,121.27,121.55,121.26,121.49,4586.0,117.6205,117.8921,117.6108,117.8339,4586.0
2024-04-03 12:30:00,121.52,121.58,121.37,121.49,6814.0,117.863,117.9212,117.7175,117.8339,6814.0
2024-04-03 13:00:00,121.51,121.8,121.51,121.59,8735.0,117.8533,118.1345,117.8533,117.9309,8735.0
2024-04-03 13:30:00,121.59,121.62,121.43,121.54,10210.0,117.9309,117.96,117.7757,117.8824,10210.0
2024-04-03 14:00:00,121.55,121.77,121.44,121.53,8156.0,117.8921,118.1054,117.7854,117.8727,8156.0
2024-04-03 14:30:00,121.48,121.57,121.36,121.49,8359.0,117.8242,117.9115,117.7078,117.8339,8359.0
2024-04-03 15:00:00,121.48,121.55,121.29,121.41,8673.0,117.8242,117.8921,117.6399,117.7563,8673.0
2024-04-03 15:30:00,121.4,121.71,121.23,121.3,52658.0,117.7466,118.0472,117.5817,117.6496,52658.0
2024-04-04 09:30:00,122.1,122.34,121.34,122.0,9955.0,118.4255,118.6583,117.6884,118.3285,9955.0
2024-04-04 10:00:00,121.82,121.89,121.59,121.62,6789.0,118.1539,118.2218,117.9309,117.96,6789.0
2024-04-04 10:30:00,121.62,121.95,121.62,121.8,7514.0,117.96,118.28,117.96,118.1345,7514.0
2024-04-04 11:00:00,121.81,121.97,121.69,121.93,9720.0,118.1442,118.2994,118.0278,118.2606,9720.0
2024-04-04 11:30:00,121.89,121.91,121.8,121.85,1923.0,118.2218,118.2412,118.1345,118.183,1923.0
2024-04-04 12:00:00,121.84,121.99,121.76,121.79,3221.0,118.1733,118.3188,118.0957,118.1248,3221.0
2024-04-04 12:30:00,121.77,121.78,121.48,121.53,5644.0,118.1054,118.1151,117.8242,117.8727,5644.0
2024-04-04 13:00:00,121.56,121.84,121.56,121.82,3084.0,117.9018,118.1733,117.9018,118.1539,3084.0
2024-04-04 13:30:00,121.76,121.76,121.56,121.56,4457.0,118.0957,118.0957,117.9018,117.9018,4457.0
2024-04-04 14:00:00,121.44,121.44,120.64,120.64,4754.0,117.7854,117.7854,117.0094,117.0094,4754.0
2024-04-04 14:30:00,120.66,120.68,120.33,120.37,4393.0,117.0288,117.0482,116.7088,116.7476,4393.0
2024-04-04 15:00:00,120.3,120.64,120.18,120.26,8177.0,116.6797,117.0094,116.5633,116.6409,8177.0
2024-04-04 15:30:00,120.27,120.36,119.88,120.31,50795.0,116.6506,116.7379,116.2723,116.6894,50795.0
2024-04-05 09:30:00,120.96,121.44,120.51,120.95,11737.0,117.3198,117.7854,116.8834,117.3101,11737.0
2024-04-05 10:00:00,120.91,121.12,120.47,120.68,8870.0,117.2713,117.475,116.8446,117.0482,8870.0
2024-04-05 10:30:00,120.75,120.92,120.69,120.9,4508.0,117.1161,117.281,117.0579,117.2616,4508.0
2024-04-05 11:00:00,120.86,121.21,120.75,121.21,6325.0,117.2228,117.5623,117.1161,117.5623,6325.0
2024-04-05 11:30:00,121.32,121.35,121.11,121.33,10007.0,117.669,117.6981,117.4653,117.6787,10007.0
2024-04-05 12:00:00,121.35,121.56,121.21,121.52,6308.0,117.6981,117.9018,117.5623,117.863,6308.0
2024-04-05 12:30:00,121.5,121.64,121.48,121.57,8683.0,117.8436,117.9793,117.8242,117.9115,8683.0
2024-04-05 13:00:00,121.53,121.53,121.21,121.27,4202.0,117.8727,117.8727,117.5623,117.6205,4202.0
2024-04-05 13:30:00,121.31,121.31,121.07,121.15,8782.0,117.6593,117.6593,117.4265,117.5041,8782.0
2024-04-05 14:00:00,121.2,121.35,121.06,121.11,7743.0,117.5526,117.6981,117.4168,117.4653,7743.0
2024-04-05 14:30:00,121.15,121.33,121.13,121.3,10851.0,117.5041,117.6787,117.4847,117.6496,10851.0
2024-04-05 15:00:00,121.32,121.43,121.27,121.32,15168.0,117.669,117.7757,117.6205,117.669,15168.0
2024-04-05 15:30:00,121.29,121.66,121.23,121.49,38648.0,117.6399,117.9987,117.5817,117.8339,38648.0
2024-04-08 09:30:00,121.55,121.74,121.24,121.37,10811.0,117.8921,118.0763,117.5914,117.7175,10811.0
2024-04-08 10:00:00,121.29,121.87,121.01,121.77,8393.0,117.6399,118.2024,117.3683,118.1054,8393.0
2024-04-08 10:30:00,121.78,122.14,121.78,122.09,12097.0,118.1151,118.4643,118.1151,118.4158,12097.0
2024-04-08 11:00:00,122.16,122.21,122.05,122.12,5708.0,118.4837,118.5322,118.377,118.4449,5708.0
2024-04-08 11:30:00,122.09,122.2,122.02,122.13,10486.0,118.4158,118.5225,118.3479,118.4546,10486.0
2024-04-08 12:00:00,122.11,122.32,122.07,122.32,10198.0,118.4352,118.6389,118.3964,118.6389,10198.0
2024-04-08 12:30:00,122.31,122.41,122.25,122.35,9424.0,118.6292,118.7262,118.571,118.668,9424.0
2024-04-08 13:00:00,122.38,122.42,122.28,122.35,9477.0,118.6971,118.7359,118.6001,118.668,9477.0
2024-04-08 13:30:00,122.34,122.51,122.32,122.5,6326.0,118.6583,118.8232,118.6389,118.8135,6326.0
2024-04-08 14:00:00,122.43,122.43,122.12,122.13,4685.0,118.7456,118.7456,118.4449,118.4546,4685.0
2024-04-08 14:30:00,122.14,122.14,121.94,121.96,6314.0,118.4643,118.4643,118.2703,118.2897,6314.0
2024-04-08 15:00:00,121.98,122.01,121.8,121.95,9846.0,118.3091,118.3382,118.1345,118.28,9846.0
2024-04-08 15:30:00,121.93,122.02,121.7,121.91,50161.0,118.2606,118.3479,118.0375,118.2412,50161.0
2024-04-09 09:30:00,122.5,122.79,121.5,121.51,9157.0,118.8135,119.0947,117.8436,117.8533,9157.0
2024-04-09 10:00:00,121.59,121.59,120.53,120.53,6769.0,117.9309,117.9309,116.9028,116.9028,6769.0
2024-04-09 10:30:00,120.52,120.52,119.97,120.05,8992.0,116.8931,116.8931,116.3596,116.4372,8992.0
2024-04-09 11:00:00,120.05,120.46,119.92,120.32,10035.0,116.4372,116.8349,116.3111,116.6991,10035.0
2024-04-09 11:30:00,120.34,120.35,120.03,120.1,8036.0,116.7185,116.7282,116.4178,116.4857,8036.0
2024-04-09 12:00:00,120.14,120.43,120.13,120.13,5542.0,116.5245,116.8058,116.5148,116.5148,5542.0
2024-04-09 12:30:00,120.18,120.32,119.95,119.95,5111.0,116.5633,116.6991,116.3402,116.3402,5111.0
2024-04-09 13:00:00,119.91,120.06,119.77,119.79,7173.0,116.3014,116.4469,116.1656,116.185,7173.0
2024-04-09 13:30:00,119.77,119.99,119.63,119.75,10168.0,116.1656,116.379,116.0298,116.1462,10168.0
2024-04-09 14:00:00,119.71,119.89,119.67,119.69,3767.0,116.1074,116.282,116.0686,116.088,3767.0
2024-04-09 14:30:00,119.59,119.72,119.55,119.6,7237.0,115.991,116.1171,115.9522,116.0007,7237.0
2024-04-09 15:00:00,119.6,120.31,119.54,120.3,19948.0,116.0007,116.6894,115.9425,116.6797,19948.0
2024-04-09 15:30:00,120.26,120.27,119.67,119.89,45048.0,116.6409,116.6506,116.0686,116.282,45048.0
2024-04-10 09:30:00,119.88,120.84,119.65,120.62,38736.0,116.2723,117.2034,116.0492,116.99,38736.0
2024-04-10 10:00:00,120.68,121.15,120.63,121.02,13953.0,117.0482,117.5041,116.9997,117.378,13953.0
2024-04-10 10:30:00,121.07,121.3,121.01,121.13,14228.0,117.4265,117.6496,117.3683,117.4847,14228.0
2024-04-10 11:00:00,121.09,121.3,121.01,121.03,12571.0,117.4459,117.6496,117.3683,117.3877,12571.0
2024-04-10 11:30:00,120.98,121.02,120.6,120.62,7477.0,117.3392,117.378,116.9706,116.99,7477.0
2024-04-10 12:00:00,120.62,121.13,120.59,121.04,9614.0,116.99,117.4847,116.9609,117.3974,9614.0
2024-04-10 12:30:00,120.91,120.97,120.78,120.84,4522.0,117.2713,117.3295,117.1452,117.2034,4522.0
2024-04-10 13:00:00,120.82,120.93,120.34,120.74,10684.0,117.184,117.2907,116.7185,117.1064,10684.0
2024-04-10 13:30:00,120.67,121.04,120.57,120.89,9939.0,117.0385,117.3974,116.9415,117.2519,9939.0
2024-04-10 14:00:00,120.88,121.15,120.71,120.72,10472.0,117.2422,117.5041,117.0773,117.087,10472.0
2024-04-10 14:30:00,120.76,120.84,120.36,120.39,11540.0,117.1258,117.2034,116.7379,116.767,11540.0
2024-04-10 15:00:00,120.34,120.96,120.34,120.8,12418.0,116.7185,117.3198,116.7185,117.1646,12418.0
2024-04-10 15:30:00,120.69,121.06,120.57,120.85,44598.0,117.0579,117.4168,116.9415,117.2131,44598.0
2024-04-11 09:30:00,121.29,121.29,120.0,120.34,23378.0,117.6399,117.6399,116.3887,116.7185,23378.0
2024-04-11 10:00:00,120.36,120.43,119.63,120.06,18529.0,116.7379,116.8058,116.0298,116.4469,18529.0
2024-04-11 10:30:00,120.06,120.22,119.72,119.73,24518.0,116.4469,116.6021,116.1171,116.1268,24518.0
2024-04-11 11:00:00,119.7,119.8,119.5,119.55,7194.0,116.0977,116.1947,115.9038,115.9522,7194.0
2024-04-11 11:30:00,119.49,119.82,119.46,119.78,6434.0,115.8941,116.2141,115.865,116.1753,6434.0
2024-04-11 12:00:00,119.79,119.89,119.67,119.77,4969.0,116.185,116.282,116.0686,116.1656,4969.0
2024-04-11 12:30:00,119.77,119.88,119.72,119.8,2207.0,116.1656,116.2723,116.1171,116.1947,2207.0
2024-04-11 13:00:00,119.78,120.08,119.66,119.75,7558.0,116.1753,116.4663,116.0589,116.1462,7558.0
2024-04-11 13:30:00,119.65,119.7,119.44,119.52,6522.0,116.0492,116.0977,115.8456,115.9231,6522.0
2024-04-11 14:00:00,119.57,119.85,119.51,119.71,6113.0,115.9716,116.2432,115.9134,116.1074,6113.0
2024-04-11 14:30:00,119.67,119.74,119.43,119.51,5307.0,116.0686,116.1365,115.8359,115.9134,5307.0
2024-04-11 15:00:00,119.47,119.75,119.38,119.48,8944.0,115.8747,116.1462,115.7874,115.8844,8944.0
2024-04-11 15:30:00,119.45,119.52,119.1,119.14,39688.0,115.8553,115.9231,115.5158,115.5546,39688.0
2024-04-12 09:30:00,119.1,120.11,119.07,119.21,16820.0,115.5158,116.4954,115.4867,115.6225,16820.0
2024-04-12 10:00:00,119.28,119.29,118.96,118.99,6052.0,115.6904,115.7001,115.38,115.4091,6052.0
2024-04-12 10:30:00,119.01,119.19,118.9,119.13,6204.0,115.4285,115.6031,115.3218,115.5449,6204.0
2024-04-12 11:00:00,119.11,119.22,118.95,119.2,7148.0,115.5255,115.6322,115.3703,115.6128,7148.0
2024-04-12 11:30:00,119.27,119.52,119.18,119.51,5686.0,115.6807,115.9231,115.5934,115.9134,5686.0
2024-04-12 12:00:00,119.44,119.5,119.15,119.29,4525.0,115.8456,115.9038,115.5643,115.7001,4525.0
2024-04-12 12:30:00,119.34,119.34,118.93,118.96,8422.0,115.7486,115.7486,115.3509,115.38,8422.0
2024-04-12 13:00:00,119.0,119.01,118.66,118.66,4231.0,115.4188,115.4285,115.089,115.089,4231.0
2024-04-12 13:30:00,118.63,118.98,118.55,118.92,5500.0,115.0599,115.3994,114.9823,115.3412,5500.0
2024-04-12 14:00:00,118.85,119.04,118.7,118.92,10252.0,115.2733,115.4576,115.1278,115.3412,10252.0
2024-04-12 14:30:00,118.88,118.93,118.62,118.73,12974.0,115.3024,115.3509,115.0502,115.1569,12974.0
2024-04-12 15:00:00,118.66,118.72,118.43,118.72,9112.0,115.089,115.1472,114.866,115.1472,9112.0
2024-04-12 15:30:00,118.73,118.85,118.42,118.63,58734.0,115.1569,115.2733,114.8563,115.0599,58734.0
2024-04-15 09:30:00,119.99,120.0,119.29,119.39,21006.0,116.379,116.3887,115.7001,115.7971,21006.0
2024-04-15 10:00:00,119.39,119.39,118.09,118.13,26286.0,115.7971,115.7971,114.5362,114.575,26286.0
2024-04-15 10:30:00,118.16,118.3,117.74,117.92,31853.0,114.6041,114.7399,114.1967,114.3713,31853.0
2024-04-15 11:00:00,117.91,118.17,117.9,118.15,11329.0,114.3616,114.6138,114.3519,114.5944,11329.0
2024-04-15 11:30:00,118.16,118.3,117.97,118.24,14577.0,114.6041,114.7399,114.4198,114.6817,14577.0
2024-04-15 12:00:00,118.27,118.28,117.73,117.79,16258.0,114.7108,114.7205,114.187,114.2452,16258.0
2024-04-15 12:30:00,117.77,117.91,117.67,117.79,26956.0,114.2258,114.3616,114.1288,114.2452,26956.0
2024-04-15 13:00:00,117.76,117.92,117.31,117.31,16959.0,114.2161,114.3713,113.7797,113.7797,16959.0
2024-04-15 13:30:00,117.21,117.3,116.79,117.13,21477.0,113.6827,113.77,113.2753,113.6051,21477.0
2024-04-15 14:00:00,117.06,117.09,116.68,116.8,20340.0,113.5372,113.5663,113.1686,113.285,20340.0
2024-04-15 14:30:00,116.8,117.01,116.54,116.81,18947.0,113.285,113.4887,113.0328,113.2947,18947.0
2024-04-15 15:00:00,116.8,116.93,116.58,116.9,14717.0,113.285,113.4111,113.0716,113.382,14717.0
2024-04-15 15:30:00,116.92,117.27,116.72,116.79,75639.0,113.4014,113.7409,113.2074,113.2753,75639.0
2024-04-16 09:30:00,116.82,117.09,116.33,116.8,16555.0,113.3044,113.5663,112.8291,113.285,16555.0
2024-04-16 10:00:00,116.53,116.99,116.48,116.67,6102.0,113.0231,113.4693,112.9746,113.1589,6102.0
2024-04-16 10:30:00,116.67,116.98,116.5,116.79,9224.0,113.1589,113.4596,112.994,113.2753,9224.0
2024-04-16 11:00:00,116.79,116.85,116.52,116.58,8069.0,113.2753,113.3335,113.0134,113.0716,8069.0
2024-04-16 11:30:00,116.55,117.12,116.51,116.96,14410.0,113.0425,113.5954,113.0037,113.4402,14410.0
2024-04-16 12:00:00,116.86,117.22,116.8,117.2,12211.0,113.3432,113.6924,113.285,113.673,12211.0
2024-04-16 12:30:00,117.27,117.51,117.27,117.3,8780.0,113.7409,113.9736,113.7409,113.77,8780.0
2024-04-16 13:00:00,117.32,117.85,117.23,117.73,15859.0,113.7894,114.3034,113.7021,114.187,15859.0
2024-04-16 13:30:00,117.66,117.74,117.25,117.45,17612.0,114.1191,114.1967,113.7215,113.9154,17612.0
2024-04-16 14:00:00,117.38,117.7,116.93,116.97,6635.0,113.8475,114.1579,113.4111,113.4499,6635.0
2024-04-16 14:30:00,117.02,117.41,116.97,117.41,10540.0,113.4984,113.8766,113.4499,113.8766,10540.0
2024-04-16 15:00:00,117.42,117.55,117.35,117.51,13808.0,113.8863,114.0124,113.8185,113.9736,13808.0
2024-04-16 15:30:00,117.5,117.56,117.03,117.05,64456.0,113.9639,114.0221,113.5081,113.5275,64456.0
2024-04-17 09:30:00,116.64,117.3,116.54,116.8,17787.0,113.1298,113.77,113.0328,113.285,17787.0
2024-04-17 10:00:00,116.75,116.94,116.38,116.67,22099.0,113.2365,113.4208,112.8776,113.1589,22099.0
2024-04-17 10:30:00,116.7,116.71,115.79,116.05,26213.0,113.188,113.1977,112.3054,112.5576,26213.0
2024-04-17 11:00:00,116.04,116.26,115.95,115.95,23554.0,112.5479,112.7613,112.4606,112.4606,23554.0
2024-04-17 11:30:00,115.87,115.9,115.65,115.68,16424.0,112.383,112.4121,112.1696,112.1987,16424.0
2024-04-17 12:00:00,115.65,115.67,115.15,115.52,60208.0,112.1696,112.189,111.6847,112.0435,60208.0
2024-04-17 12:30:00,115.49,115.72,115.42,115.56,11613.0,112.0144,112.2375,111.9465,112.0823,11613.0
2024-04-17 13:00:00,115.47,115.84,115.44,115.78,9935.0,111.995,112.3539,111.9659,112.2957,9935.0
2024-04-17 13:30:00,115.83,115.85,115.63,115.74,12537.0,112.3442,112.3636,112.1502,112.2569,12537.0
2024-04-17 14:00:00,115.77,116.08,115.77,116.0,18650.0,112.286,112.5867,112.286,112.5091,18650.0
2024-04-17 14:30:00,116.03,116.38,115.78,115.87,12670.0,112.5382,112.8776,112.2957,112.383,12670.0
2024-04-17 15:00:00,115.79,116.13,115.64,115.76,33017.0,112.3054,112.6352,112.1599,112.2763,33017.0
2024-04-17 15:30:00,115.8,116.1,115.29,115.29,165304.0,112.3151,112.6061,111.8204,111.8204,165304.0
2024-04-18 09:30:00,116.7,117.17,116.37,117.12,18165.0,113.188,113.6439,112.8679,113.5954,18165.0
2024-04-18 10:00:00,117.14,117.39,116.87,117.36,15653.0,113.6148,113.8572,113.3529,113.8282,15653.0
2024-04-18 10:30:00,117.42,117.73,117.28,117.71,15164.0,113.8863,114.187,113.7506,114.1676,15164.0
2024-04-18 11:00:00,117.74,117.9,117.58,117.72,19033.0,114.1967,114.3519,114.0415,114.1773,19033.0
2024-04-18 11:30:00,117.7,117.7,117.45,117.56,7784.0,114.1579,114.1579,113.9154,114.0221,7784.0
2024-04-18 12:00:00,117.62,117.65,117.22,117.48,10574.0,114.0803,114.1094,113.6924,113.9445,10574.0
2024-04-18 12:30:00,117.47,117.53,117.28,117.33,13497.0,113.9348,113.993,113.7506,113.7991,13497.0
2024-04-18 13:00:00,117.36,117.49,116.82,117.02,10556.0,113.8282,113.9542,113.3044,113.4984,10556.0
2024-04-18 13:30:00,117.16,117.41,116.89,116.89,36582.0,113.6342,113.8766,113.3723,113.3723,36582.0
2024-04-18 14:00:00,116.87,117.04,116.77,116.84,17431.0,113.3529,113.5178,113.2559,113.3238,17431.0
2024-04-18 14:30:00,116.78,116.89,116.61,116.66,7903.0,113.2656,113.3723,113.1007,113.1492,7903.0
2024-04-18 15:00:00,116.69,117.17,116.68,117.04,24230.0,113.1783,113.6439,113.1686,113.5178,24230.0
2024-04-18 15:30:00,117.04,117.73,117.03,117.5,67363.0,113.5178,114.187,113.5081,113.9639,67363.0
2024-04-19 09:30:00,118.22,118.71,118.1,118.66,33274.0,114.6623,115.1375,114.5459,115.089,33274.0
2024-04-19 10:00:00,118.61,119.07,118.58,118.82,6386.0,115.0405,115.4867,115.0114,115.2442,6386.0
2024-04-19 10:30:00,119.0,119.09,118.83,118.89,3219.0,115.4188,115.5061,115.2539,115.3121,3219.0
2024-04-19 11:00:00,118.92,119.23,118.87,119.12,5239.0,115.3412,115.6419,115.2927,115.5352,5239.0
2024-04-19 11:30:00,119.22,119.3,118.97,119.01,11890.0,115.6322,115.7098,115.3897,115.4285,11890.0
2024-04-19 12:00:00,119.05,119.19,118.88,118.89,12352.0,115.4673,115.6031,115.3024,115.3121,12352.0
2024-04-19 12:30:00,118.88,119.18,118.8,119.18,13365.0,115.3024,115.5934,115.2248,115.5934,13365.0
2024-04-19 13:00:00,119.21,119.29,119.01,119.11,9245.0,115.6225,115.7001,115.4285,115.5255,9245.0
2024-04-19 13:30:00,119.12,119.42,119.04,119.27,9011.0,115.5352,115.8262,115.4576,115.6807,9011.0
2024-04-19 14:00:00,119.19,119.2,118.98,119.01,6760.0,115.6031,115.6128,115.3994,115.4285,6760.0
2024-04-19 14:30:00,119.05,119.22,118.85,119.19,8205.0,115.4673,115.6322,115.2733,115.6031,8205.0
2024-04-19 15:00:00,119.18,119.6,119.07,119.53,14049.0,115.5934,116.0007,115.4867,115.9328,14049.0
2024-04-19 15:30:00,119.47,120.03,119.43,119.94,122154.0,115.8747,116.4178,115.8359,116.3305,122154.0
2024-04-22 09:30:00,120.9,121.0,119.76,120.31,15822.0,117.2616,117.3586,116.1559,116.6894,15822.0
2024-04-22 10:00:00,120.36,120.42,120.14,120.42,7131.0,116.7379,116.7961,116.5245,116.7961,7131.0
2024-04-22 10:30:00,120.34,120.41,120.19,120.26,7470.0,116.7185,116.7864,116.573,116.6409,7470.0
2024-04-22 11:00:00,120.15,120.52,120.13,120.44,4413.0,116.5342,116.8931,116.5148,116.8155,4413.0
2024-04-22 11:30:00,120.46,120.65,120.27,120.65,4876.0,116.8349,117.0191,116.6506,117.0191,4876.0
2024-04-22 12:00:00,120.67,120.92,120.63,120.83,7297.0,117.0385,117.281,116.9997,117.1937,7297.0
2024-04-22 12:30:00,120.87,121.04,120.8,121.01,4757.0,117.2325,117.3974,117.1646,117.3683,4757.0
2024-04-22 13:00:00,121.07,121.19,120.86,121.19,6650.0,117.4265,117.5429,117.2228,117.5429,6650.0
2024-04-22 13:30:00,121.25,121.83,121.22,121.78,6966.0,117.6011,118.1636,117.572,118.1151,6966.0
2024-04-22 14:00:00,121.85,121.85,121.7,121.8,4557.0,118.183,118.183,118.0375,118.1345,4557.0
2024-04-22 14:30:00,121.74,121.75,121.47,121.62,5798.0,118.0763,118.086,117.8145,117.96,5798.0
2024-04-22 15:00:00,121.65,121.71,121.36,121.43,7033.0,117.989,118.0472,117.7078,117.7757,7033.0
2024-04-22 15:30:00,121.39,121.4,120.8,120.97,43361.0,117.7369,117.7466,117.1646,117.3295,43361.0
2024-04-23 09:30:00,121.21,121.84,121.07,121.51,12566.0,117.5623,118.1733,117.4265,117.8533,12566.0
2024-04-23 10:00:00,121.69,121.73,121.18,121.66,6499.0,118.0278,118.0666,117.5332,117.9987,6499.0
2024-04-23 10:30:00,121.75,121.75,121.08,121.44,12057.0,118.086,118.086,117.4362,117.7854,12057.0
2024-04-23 11:00:00,121.41,121.68,121.36,121.64,9631.0,117.7563,118.0181,117.7078,117.9793,9631.0
2024-04-23 11:30:00,121.66,121.72,121.54,121.68,5711.0,117.9987,118.0569,117.8824,118.0181,5711.0
2024-04-23 12:00:00,121.67,121.71,121.56,121.66,9147.0,118.0084,118.0472,117.9018,117.9987,9147.0
2024-04-23 12:30:00,121.59,121.64,121.28,121.46,8014.0,117.9309,117.9793,117.6302,117.8048,8014.0
2024-04-23 13:00:00,121.49,121.77,121.49,121.74,8409.0,117.8339,118.1054,117.8339,118.0763,8409.0
2024-04-23 13:30:00,121.74,121.86,121.62,121.76,8335.0,118.0763,118.1927,117.96,118.0957,8335.0
2024-04-23 14:00:00,121.76,121.76,121.29,121.3,5496.0,118.0957,118.0957,117.6399,117.6496,5496.0
2024-04-23 14:30:00,121.26,121.4,121.25,121.35,7371.0,117.6108,117.7466,117.6011,117.6981,7371.0
2024-04-23 15:00:00,121.32,121.32,121.04,121.04,6144.0,117.669,117.669,117.3974,117.3974,6144.0
2024-04-23 15:30:00,121.0,121.08,120.7,120.83,71432.0,117.3586,117.4362,117.0676,117.1937,71432.0
2024-04-24 09:30:00,119.83,120.16,119.53,119.9,9192.0,116.2238,116.5439,115.9328,116.2917,9192.0
2024-04-24 10:00:00,119.69,120.18,119.47,119.94,9571.0,116.088,116.5633,115.8747,116.3305,9571.0
2024-04-24 10:30:00,119.91,120.1,119.73,119.73,19505.0,116.3014,116.4857,116.1268,116.1268,19505.0
2024-04-24 11:00:00,119.65,119.99,119.65,119.71,13932.0,116.0492,116.379,116.0492,116.1074,13932.0
2024-04-24 11:30:00,119.77,120.07,119.71,119.97,12775.0,116.1656,116.4566,116.1074,116.3596,12775.0
2024-04-24 12:00:00,120.06,120.34,119.95,120.34,19492.0,116.4469,116.7185,116.3402,116.7185,19492.0
2024-04-24 12:30:00,120.32,120.44,120.13,120.27,37339.0,116.6991,116.8155,116.5148,116.6506,37339.0
2024-04-24 13:00:00,120.3,120.57,120.23,120.43,8815.0,116.6797,116.9415,116.6118,116.8058,8815.0
2024-04-24 13:30:00,120.39,120.49,120.31,120.35,22151.0,116.767,116.864,116.6894,116.7282,22151.0
2024-04-24 14:00:00,120.27,120.27,119.9,120.02,9044.0,116.6506,116.6506,116.2917,116.4081,9044.0
2024-04-24 14:30:00,119.97,120.17,119.74,120.03,8994.0,116.3596,116.5536,116.1365,116.4178,8994.0
2024-04-24 15:00:00,119.96,120.17,119.9,120.11,8728.0,116.3499,116.5536,116.2917,116.4954,8728.0
2024-04-24 15:30:00,120.06,120.15,119.85,119.9,76903.0,116.4469,116.5342,116.2432,116.2917,76903.0
2024-04-25 09:30:00,119.15,119.55,118.72,118.73,19316.0,115.5643,115.9522,115.1472,115.1569,19316.0
2024-04-25 10:00:00,118.74,119.04,118.63,118.64,13583.0,115.1666,115.4576,115.0599,115.0696,13583.0
2024-04-25 10:30:00,118.58,118.67,118.04,118.26,15131.0,115.0114,115.0987,114.4877,114.7011,15131.0
2024-04-25 11:00:00,118.27,118.64,118.25,118.4,10997.0,114.7108,115.0696,114.6914,114.8369,10997.0
2024-04-25 11:30:00,118.44,118.82,118.43,118.75,12267.0,114.8757,115.2442,114.866,115.1763,12267.0
2024-04-25 12:00:00,118.71,118.83,118.65,118.77,13356.0,115.1375,115.2539,115.0793,115.1957,13356.0
2024-04-25 12:30:00,118.77,118.79,118.58,118.64,13161.0,115.1957,115.2151,115.0114,115.0696,13161.0
2024-04-25 13:00:00,118.65,118.71,118.3,118.36,12675.0,115.0793,115.1375,114.7399,114.7981,12675.0
2024-04-25 13:30:00,118.35,118.74,118.34,118.7,10575.0,114.7884,115.1666,114.7787,115.1278,10575.0
2024-04-25 14:00:00,118.7,118.74,118.32,118.32,17378.0,115.1278,115.1666,114.7593,114.7593,17378.0
2024-04-25 14:30:00,118.34,118.49,118.24,118.47,25637.0,114.7787,114.9241,114.6817,114.9047,25637.0
2024-04-25 15:00:00,118.51,118.82,118.51,118.79,21192.0,114.9435,115.2442,114.9435,115.2151,21192.0
2024-04-25 15:30:00,118.78,118.78,118.3,118.44,95686.0,115.2054,115.2054,114.7399,114.8757,95686.0
2024-04-26 09:30:00,118.26,118.26,112.16,112.4,209874.0,114.7011,114.7011,108.7846,109.0174,209874.0
2024-04-26 10:00:00,112.3,113.22,111.05,111.51,45839.0,108.9204,109.8127,107.708,108.1542,45839.0
2024-04-26 10:30:00,111.36,112.2,110.78,111.59,63209.0,108.0087,108.8234,107.4462,108.2318,63209.0
2024-04-26 11:00:00,111.76,111.83,110.64,110.66,58388.0,108.3967,108.4646,107.3104,107.3298,58388.0
2024-04-26 11:30:00,110.67,110.81,110.12,110.36,46161.0,107.3395,107.4753,106.806,107.0388,46161.0
2024-04-26 12:00:00,110.31,111.8,110.3,111.39,66138.0,106.9903,108.4355,106.9806,108.0378,66138.0
2024-04-26 12:30:00,111.38,111.38,110.1,110.82,35927.0,108.0281,108.0281,106.7866,107.485,35927.0
2024-04-26 13:00:00,110.71,111.22,110.5,110.92,35792.0,107.3783,107.8729,107.1746,107.582,35792.0
2024-04-26 13:30:00,110.92,110.92,110.25,110.55,28634.0,107.582,107.582,106.9321,107.2231,28634.0
2024-04-26 14:00:00,110.57,110.64,110.02,110.64,39110.0,107.2425,107.3104,106.709,107.3104,39110.0
2024-04-26 14:30:00,110.58,110.82,110.46,110.69,34116.0,107.2522,107.485,107.1358,107.3589,34116.0
2024-04-26 15:00:00,110.68,110.7,109.93,110.5,58594.0,107.3492,107.3686,106.6218,107.1746,58594.0
2024-04-26 15:30:00,110.49,111.27,110.4,110.85,264001.0,107.1649,107.9214,107.0776,107.5141,264001.0
2024-04-29 09:30:00,111.29,113.0,111.18,113.0,32573.0,107.9408,109.5994,107.8341,109.5994,32573.0
2024-04-29 10:00:00,112.94,114.4,112.88,114.33,78662.0,109.5412,110.9572,109.483,110.8893,78662.0
2024-04-29 10:30:00,114.28,114.46,113.56,114.22,48018.0,110.8408,111.0154,110.1425,110.7826,48018.0
2024-04-29 11:00:00,114.25,114.25,113.29,113.5,32485.0,110.8117,110.8117,109.8806,110.0843,32485.0
2024-04-29 11:30:00,113.44,113.56,112.9,113.54,29444.0,110.0261,110.1425,109.5024,110.1231,29444.0
2024-04-29 12:00:00,113.48,114.13,113.38,113.94,27702.0,110.0649,110.6954,109.9679,110.5111,27702.0
2024-04-29 12:30:00,114.04,114.25,113.8,113.83,20486.0,110.6081,110.8117,110.3753,110.4044,20486.0
2024-04-29 13:00:00,113.89,114.47,113.68,114.26,19375.0,110.4626,111.0251,110.2589,110.8214,19375.0
2024-04-29 13:30:00,114.3,114.54,113.98,114.39,28080.0,110.8602,111.093,110.5499,110.9475,28080.0
2024-04-29 14:00:00,114.33,114.64,114.26,114.61,29612.0,110.8893,111.19,110.8214,111.1609,29612.0
2024-04-29 14:30:00,114.61,114.61,114.2,114.37,86059.0,111.1609,111.1609,110.7632,110.9281,86059.0
2024-04-29 15:00:00,114.33,114.4,113.77,113.78,34138.0,110.8893,110.9572,110.3462,110.3559,34138.0
2024-04-29 15:30:00,113.7,113.79,112.97,113.59,167590.0,110.2783,110.3656,109.5703,110.1716,167590.0
2024-04-30 09:30:00,113.04,114.91,113.04,114.63,23383.0,109.6382,111.4519,109.6382,111.1803,23383.0
2024-04-30 10:00:00,114.54,114.85,114.37,114.77,15417.0,111.093,111.3937,110.9281,111.3161,15417.0
2024-04-30 10:30:00,114.87,115.75,114.78,115.69,33337.0,111.4131,112.2666,111.3258,112.2084,33337.0
2024-04-30 11:00:00,115.69,116.04,115.18,115.37,43895.0,112.2084,112.5479,111.7138,111.898,43895.0
2024-04-30 11:30:00,115.4,115.91,115.23,115.42,23739.0,111.9271,112.4218,111.7623,111.9465,23739.0
2024-04-30 12:00:00,115.39,115.39,115.1,115.18,18269.0,111.9174,111.9174,111.6362,111.7138,18269.0
2024-04-30 12:30:00,115.22,115.58,115.16,115.48,27593.0,111.7526,112.1017,111.6944,112.0047,27593.0
2024-04-30 13:00:00,115.43,115.57,115.16,115.55,18126.0,111.9562,112.092,111.6944,112.0726,18126.0
2024-04-30 13:30:00,115.55,115.7,115.46,115.5,16604.0,112.0726,112.2181,111.9853,112.0241,16604.0
2024-04-30 14:00:00,115.48,115.87,115.39,115.45,33304.0,112.0047,112.383,111.9174,111.9756,33304.0
2024-04-30 14:30:00,115.49,115.74,115.39,115.53,26668.0,112.0144,112.2569,111.9174,112.0532,26668.0
2024-04-30 15:00:00,115.56,115.79,115.47,115.63,24061.0,112.0823,112.3054,111.995,112.1502,24061.0
2024-04-30 15:30:00,115.61,115.81,115.21,115.64,205288.0,112.1308,112.3248,111.7429,112.1599,205288.0
2024-05-01 09:30:00,115.69,116.56,115.69,116.29,29871.0,112.2084,113.0522,112.2084,112.7904,29871.0
2024-05-01 10:00:00,116.4,117.12,116.23,116.79,26121.0,112.897,113.5954,112.7322,113.2753,26121.0
2024-05-01 10:30:00,116.85,117.05,116.38,116.66,36391.0,113.3335,113.5275,112.8776,113.1492,36391.0
2024-05-01 11:00:00,116.69,116.99,116.43,116.43,25033.0,113.1783,113.4693,112.9261,112.9261,25033.0
2024-05-01 11:30:00,116.49,116.74,116.45,116.61,20581.0,112.9843,113.2268,112.9455,113.1007,20581.0
2024-05-01 12:00:00,116.64,116.87,116.55,116.67,9285.0,113.1298,113.3529,113.0425,113.1589,9285.0
2024-05-01 12:30:00,116.66,116.77,116.52,116.59,13068.0,113.1492,113.2559,113.0134,113.0813,13068.0
2024-05-01 13:00:00,116.59,116.64,116.25,116.42,21503.0,113.0813,113.1298,112.7516,112.9164,21503.0
2024-05-01 13:30:00,116.47,116.6,116.41,116.42,20648.0,112.9649,113.091,112.9067,112.9164,20648.0
2024-05-01 14:00:00,116.43,117.32,116.43,117.31,19144.0,112.9261,113.7894,112.9261,113.7797,19144.0
2024-05-01 14:30:00,117.29,118.32,116.91,118.19,32683.0,113.7603,114.7593,113.3917,114.6332,32683.0
2024-05-01 15:00:00,118.21,118.52,117.84,118.11,78561.0,114.6526,114.9532,114.2937,114.5556,78561.0
2024-05-01 15:30:00,118.09,118.24,117.24,117.28,138318.0,114.5362,114.6817,113.7118,113.7506,138318.0
2024-05-02 09:30:00,118.33,118.45,116.35,117.21,46320.0,114.769,114.8853,112.8485,113.6827,46320.0
2024-05-02 10:00:00,117.14,117.32,116.49,116.65,23649.0,113.6148,113.7894,112.9843,113.1395,23649.0
2024-05-02 10:30:00,116.55,116.74,115.98,116.54,25734.0,113.0425,113.2268,112.4897,113.0328,25734.0
2024-05-02 11:00:00,116.57,116.57,115.58,115.66,51604.0,113.0619,113.0619,112.1017,112.1793,51604.0
2024-05-02 11:30:00,115.63,115.72,115.32,115.54,28523.0,112.1502,112.2375,111.8495,112.0629,28523.0
2024-05-02 12:00:00,115.47,115.67,115.36,115.63,18990.0,111.995,112.189,111.8883,112.1502,18990.0
2024-05-02 12:30:00,115.67,116.04,115.56,115.62,13118.0,112.189,112.5479,112.0823,112.1405,13118.0
2024-05-02 13:00:00,115.6,116.07,115.58,115.99,14513.0,112.1211,112.577,112.1017,112.4994,14513.0
2024-05-02 13:30:00,116.03,116.34,115.99,116.28,18199.0,112.5382,112.8388,112.4994,112.7807,18199.0
2024-05-02 14:00:00,116.28,116.55,116.03,116.55,13215.0,112.7807,113.0425,112.5382,113.0425,13215.0
2024-05-02 14:30:00,116.55,116.98,116.54,116.98,17336.0,113.0425,113.4596,113.0328,113.4596,17336.0
2024-05-02 15:00:00,117.0,117.2,116.64,116.67,28184.0,113.479,113.673,113.1298,113.1589,28184.0
2024-05-02 15:30:00,116.64,116.76,116.0,116.15,112273.0,113.1298,113.2462,112.5091,112.6546,112273.0
2024-05-03 09:30:00,115.79,116.24,115.13,115.58,32996.0,112.3054,112.7419,111.6653,112.1017,32996.0
2024-05-03 10:00:00,115.54,115.92,115.47,115.6,12620.0,112.0629,112.4315,111.995,112.1211,12620.0
2024-05-03 10:30:00,115.58,115.8,115.03,115.16,16114.0,112.1017,112.3151,111.5683,111.6944,16114.0
2024-05-03 11:00:00,115.28,115.65,115.23,115.58,6095.0,111.8107,112.1696,111.7623,112.1017,6095.0
2024-05-03 11:30:00,115.53,115.9,115.44,115.81,12847.0,112.0532,112.4121,111.9659,112.3248,12847.0
2024-05-03 12:00:00,115.77,116.21,115.77,116.08,9294.0,112.286,112.7128,112.286,112.5867,9294.0
2024-05-03 12:30:00,116.09,116.27,116.02,116.17,7515.0,112.5964,112.771,112.5285,112.674,7515.0
2024-05-03 13:00:00,116.23,116.6,116.2,116.59,14680.0,112.7322,113.091,112.7031,113.0813,14680.0
2024-05-03 13:30:00,116.59,116.98,116.53,116.64,8061.0,113.0813,113.4596,113.0231,113.1298,8061.0
2024-05-03 14:00:00,116.66,116.76,116.55,116.57,10688.0,113.1492,113.2462,113.0425,113.0619,10688.0
2024-05-03 14:30:00,116.54,116.72,116.5,116.72,12296.0,113.0328,113.2074,112.994,113.2074,12296.0
2024-05-03 15:00:00,116.74,116.87,116.58,116.87,20565.0,113.2268,113.3529,113.0716,113.3529,20565.0
2024-05-03 15:30:00,116.87,117.24,116.78,116.91,93352.0,113.3529,113.7118,113.2656,113.3917,93352.0
2024-05-06 09:30:00,117.66,118.07,117.26,117.26,26960.0,114.1191,114.5168,113.7312,113.7312,26960.0
2024-05-06 10:00:00,117.33,117.97,117.33,117.96,6407.0,113.7991,114.4198,113.7991,114.4101,6407.0
2024-05-06 10:30:00,117.89,117.89,117.45,117.45,12222.0,114.3422,114.3422,113.9154,113.9154,12222.0
2024-05-06 11:00:00,117.46,117.62,117.3,117.34,8710.0,113.9251,114.0803,113.77,113.8088,8710.0
2024-05-06 11:30:00,117.34,117.63,117.28,117.56,5327.0,113.8088,114.09,113.7506,114.0221,5327.0
2024-05-06 12:00:00,117.62,117.77,117.54,117.69,5211.0,114.0803,114.2258,114.0027,114.1482,5211.0
2024-05-06 12:30:00,117.73,117.76,117.62,117.65,4030.0,114.187,114.2161,114.0803,114.1094,4030.0
2024-05-06 13:00:00,117.63,117.83,117.58,117.71,6707.0,114.09,114.284,114.0415,114.1676,6707.0
2024-05-06 13:30:00,117.72,117.72,117.49,117.49,3668.0,114.1773,114.1773,113.9542,113.9542,3668.0
2024-05-06 14:00:00,117.48,117.73,117.45,117.69,7916.0,113.9445,114.187,113.9154,114.1482,7916.0
2024-05-06 14:30:00,117.65,117.7,117.17,117.2,9152.0,114.1094,114.1579,113.6439,113.673,9152.0
2024-05-06 15:00:00,117.21,117.28,117.09,117.12,8949.0,113.6827,113.7506,113.5663,113.5954,8949.0
2024-05-06 15:30:00,117.1,117.42,117.04,117.39,40417.0,113.576,113.8863,113.5178,113.8572,40417.0
2024-05-07 09:30:00,117.96,118.19,117.61,118.0,9699.0,114.4101,114.6332,114.0706,114.4489,9699.0
2024-05-07 10:00:00,117.85,117.85,117.51,117.81,8255.0,114.3034,114.3034,113.9736,114.2646,8255.0
2024-05-07 10:30:00,117.73,117.96,117.55,117.85,6124.0,114.187,114.4101,114.0124,114.3034,6124.0
2024-05-07 11:00:00,117.97,117.97,117.79,117.81,2560.0,114.4198,114.4198,114.2452,114.2646,2560.0
2024-05-07 11:30:00,117.69,117.95,117.61,117.73,15577.0,114.1482,114.4004,114.0706,114.187,15577.0
2024-05-07 12:00:00,117.76,117.76,117.44,117.6,8623.0,114.2161,114.2161,113.9057,114.0609,8623.0
2024-05-07 12:30:00,117.64,117.77,117.55,117.73,4853.0,114.0997,114.2258,114.0124,114.187,4853.0
2024-05-07 13:00:00,117.76,117.76,117.63,117.68,3860.0,114.2161,114.2161,114.09,114.1385,3860.0
2024-05-07 13:30:00,117.7,117.72,117.52,117.6,4016.0,114.1579,114.1773,113.9833,114.0609,4016.0
2024-05-07 14:00:00,117.59,117.63,117.21,117.37,10411.0,114.0512,114.09,113.6827,113.8379,10411.0
2024-05-07 14:30:00,117.36,117.43,117.05,117.12,8226.0,113.8282,113.896,113.5275,113.5954,8226.0
2024-05-07 15:00:00,117.09,117.38,117.08,117.38,7126.0,113.5663,113.8475,113.5566,113.8475,7126.0
2024-05-07 15:30:00,117.41,117.43,117.13,117.18,44494.0,113.8766,113.896,113.6051,113.6536,44494.0
2024-05-08 09:30:00,117.34,117.73,117.34,117.64,8665.0,113.8088,114.187,113.8088,114.0997,8665.0
2024-05-08 10:00:00,117.66,117.76,117.26,117.48,4400.0,114.1191,114.2161,113.7312,113.9445,4400.0
2024-05-08 10:30:00,117.35,117.8,117.35,117.72,4937.0,113.8185,114.2549,113.8185,114.1773,4937.0
2024-05-08 11:00:00,117.81,117.83,117.41,117.46,4108.0,114.2646,114.284,113.8766,113.9251,4108.0
2024-05-08 11:30:00,117.51,117.62,117.28,117.42,5244.0,113.9736,114.0803,113.7506,113.8863,5244.0
2024-05-08 12:00:00,117.53,117.53,117.2,117.22,4989.0,113.993,113.993,113.673,113.6924,4989.0
2024-05-08 12:30:00,117.27,117.49,117.1,117.47,14296.0,113.7409,113.9542,113.576,113.9348,14296.0
2024-05-08 13:00:00,117.41,117.52,117.33,117.44,4406.0,113.8766,113.9833,113.7991,113.9057,4406.0
2024-05-08 13:30:00,117.34,117.41,117.2,117.22,7063.0,113.8088,113.8766,113.673,113.6924,7063.0
2024-05-08 14:00:00,117.21,117.45,117.19,117.45,5699.0,113.6827,113.9154,113.6633,113.9154,5699.0
2024-05-08 14:30:00,117.44,117.44,117.14,117.29,12505.0,113.9057,113.9057,113.6148,113.7603,12505.0
2024-05-08 15:00:00,117.32,117.46,117.3,117.33,5031.0,113.7894,113.9251,113.77,113.7991,5031.0
2024-05-08 15:30:00,117.31,117.57,117.27,117.43,42947.0,113.7797,114.0318,113.7409,113.896,42947.0
2024-05-09 09:30:00,117.15,117.85,117.15,117.64,6398.0,113.6245,114.3034,113.6245,114.0997,6398.0
2024-05-09 10:00:00,117.63,118.07,117.51,117.98,4906.0,114.09,114.5168,113.9736,114.4295,4906.0
2024-05-09 10:30:00,118.06,118.12,117.76,117.83,3672.0,114.5071,114.5653,114.2161,114.284,3672.0
2024-05-09 11:00:00,117.85,117.9,117.72,117.77,6227.0,114.3034,114.3519,114.1773,114.2258,6227.0
2024-05-09 11:30:00,117.77,117.83,117.54,117.74,5808.0,114.2258,114.284,114.0027,114.1967,5808.0
2024-05-09 12:00:00,117.7,117.92,117.7,117.77,5860.0,114.1579,114.3713,114.1579,114.2258,5860.0
2024-05-09 12:30:00,117.81,117.81,117.54,117.55,5323.0,114.2646,114.2646,114.0027,114.0124,5323.0
2024-05-09 13:00:00,117.56,118.05,117.48,118.05,19631.0,114.0221,114.4974,113.9445,114.4974,19631.0
2024-05-09 13:30:00,118.01,118.07,117.71,117.77,4300.0,114.4586,114.5168,114.1676,114.2258,4300.0
2024-05-09 14:00:00,117.77,117.91,117.77,117.89,5219.0,114.2258,114.3616,114.2258,114.3422,5219.0
2024-05-09 14:30:00,117.91,118.05,117.88,117.93,5939.0,114.3616,114.4974,114.3325,114.381,5939.0
2024-05-09 15:00:00,117.93,118.12,117.92,118.11,8277.0,114.381,114.5653,114.3713,114.5556,8277.0
2024-05-09 15:30:00,118.07,118.53,117.9,118.29,68025.0,114.5168,114.9629,114.3519,114.7302,68025.0
2024-05-10 09:30:00,118.31,118.73,118.13,118.46,11971.0,114.7496,115.1569,114.575,114.895,11971.0
2024-05-10 10:00:00,118.25,118.68,118.13,118.64,3724.0,114.6914,115.1084,114.575,115.0696,3724.0
2024-05-10 10:30:00,118.66,118.88,118.65,118.77,5620.0,115.089,115.3024,115.0793,115.1957,5620.0
2024-05-10 11:00:00,118.71,118.75,118.49,118.64,4077.0,115.1375,115.1763,114.9241,115.0696,4077.0
2024-05-10 11:30:00,118.57,119.1,118.56,119.1,5007.0,115.0017,115.5158,114.992,115.5158,5007.0
2024-05-10 12:00:00,119.11,119.14,118.87,118.93,7954.0,115.5255,115.5546,115.2927,115.3509,7954.0
2024-05-10 12:30:00,119.01,119.11,118.91,118.96,3660.0,115.4285,115.5255,115.3315,115.38,3660.0
2024-05-10 13:00:00,118.92,118.92,118.82,118.84,2889.0,115.3412,115.3412,115.2442,115.2636,2889.0
2024-05-10 13:30:00,118.87,119.1,118.86,119.07,4650.0,115.2927,115.5158,115.283,115.4867,4650.0
2024-05-10 14:00:00,119.11,119.15,119.03,119.06,3929.0,115.5255,115.5643,115.4479,115.477,3929.0
2024-05-10 14:30:00,119.04,119.19,118.95,119.09,5287.0,115.4576,115.6031,115.3703,115.5061,5287.0
2024-05-10 15:00:00,119.08,119.13,118.9,118.94,5053.0,115.4964,115.5449,115.3218,115.3606,5053.0
2024-05-10 15:30:00,118.94,119.02,118.77,118.87,38592.0,115.3606,115.4382,115.1957,115.2927,38592.0
2024-05-13 09:30:00,118.86,119.49,118.86,119.42,6623.0,115.283,115.8941,115.283,115.8262,6623.0
2024-05-13 10:00:00,119.42,119.43,119.1,119.31,4753.0,115.8262,115.8359,115.5158,115.7195,4753.0
2024-05-13 10:30:00,119.29,119.35,118.92,119.05,5263.0,115.7001,115.7583,115.3412,115.4673,5263.0
2024-05-13 11:00:00,119.11,119.45,119.07,119.27,4116.0,115.5255,115.8553,115.4867,115.6807,4116.0
2024-05-13 11:30:00,119.19,119.21,119.03,119.07,2554.0,115.6031,115.6225,115.4479,115.4867,2554.0
2024-05-13 12:00:00,118.98,118.99,118.9,118.96,3633.0,115.3994,115.4091,115.3218,115.38,3633.0
2024-05-13 12:30:00,118.93,118.95,118.81,118.85,5083.0,115.3509,115.3703,115.2345,115.2733,5083.0
2024-05-13 13:00:00,118.87,118.9,118.68,118.68,4730.0,115.2927,115.3218,115.1084,115.1084,4730.0
2024-05-13 13:30:00,118.73,118.8,118.63,118.68,4197.0,115.1569,115.2248,115.0599,115.1084,4197.0
2024-05-13 14:00:00,118.68,118.77,118.57,118.72,3700.0,115.1084,115.1957,115.0017,115.1472,3700.0
2024-05-13 14:30:00,118.72,118.78,118.45,118.52,6382.0,115.1472,115.2054,114.8853,114.9532,6382.0
2024-05-13 15:00:00,118.53,118.57,118.34,118.43,6066.0,114.9629,115.0017,114.7787,114.866,6066.0
2024-05-13 15:30:00,118.41,118.44,118.13,118.33,33818.0,114.8466,114.8757,114.575,114.769,33818.0
2024-05-14 09:30:00,118.55,118.55,117.82,118.43,16164.0,114.9823,114.9823,114.2743,114.866,16164.0
2024-05-14 10:00:00,118.46,119.04,118.46,118.79,8498.0,114.895,115.4576,114.895,115.2151,8498.0
2024-05-14 10:30:00,118.79,118.81,118.54,118.64,5820.0,115.2151,115.2345,114.9726,115.0696,5820.0
2024-05-14 11:00:00,118.62,118.67,118.12,118.14,4170.0,115.0502,115.0987,114.5653,114.5847,4170.0
2024-05-14 11:30:00,118.18,118.58,118.17,118.41,5150.0,114.6235,115.0114,114.6138,114.8466,5150.0
2024-05-14 12:00:00,118.41,118.54,118.41,118.54,3057.0,114.8466,114.9726,114.8466,114.9726,3057.0
2024-05-14 12:30:00,118.53,118.71,118.43,118.48,9806.0,114.9629,115.1375,114.866,114.9144,9806.0
2024-05-14 13:00:00,118.53,118.53,118.06,118.06,3862.0,114.9629,114.9629,114.5071,114.5071,3862.0
2024-05-14 13:30:00,118.1,118.17,117.91,118.05,9221.0,114.5459,114.6138,114.3616,114.4974,9221.0
2024-05-14 14:00:00,118.1,118.24,118.1,118.11,2781.0,114.5459,114.6817,114.5459,114.5556,2781.0
2024-05-14 14:30:00,118.14,118.46,118.14,118.21,4835.0,114.5847,114.895,114.5847,114.6526,4835.0
2024-05-14 15:00:00,118.23,118.25,118.12,118.2,4959.0,114.672,114.6914,114.5653,114.6429,4959.0
2024-05-14 15:30:00,118.2,118.38,117.91,118.19,28840.0,114.6429,114.8175,114.3616,114.6332,28840.0
2024-05-15 09:30:00,117.89,118.39,117.82,118.17,6544.0,114.3422,114.8272,114.2743,114.6138,6544.0
2024-05-15 10:00:00,118.06,118.06,117.78,117.82,2217.0,114.5071,114.5071,114.2355,114.2743,2217.0
2024-05-15 10:30:00,117.81,117.94,117.25,117.28,9593.0,114.2646,114.3907,113.7215,113.7506,9593.0
2024-05-15 11:00:00,117.22,117.42,117.18,117.35,2230.0,113.6924,113.8863,113.6536,113.8185,2230.0
2024-05-15 11:30:00,117.37,117.52,117.24,117.24,1357.0,113.8379,113.9833,113.7118,113.7118,1357.0
2024-05-15 12:00:00,117.23,117.25,117.18,117.23,3048.0,113.7021,113.7215,113.6536,113.7021,3048.0
2024-05-15 12:30:00,117.22,117.35,117.16,117.3,3397.0,113.6924,113.8185,113.6342,113.77,3397.0
2024-05-15 13:00:00,117.3,117.42,117.28,117.28,2963.0,113.77,113.8863,113.7506,113.7506,2963.0
2024-05-15 13:30:00,117.23,117.24,117.12,117.13,5098.0,113.7021,113.7118,113.5954,113.6051,5098.0
2024-05-15 14:00:00,117.16,117.39,117.16,117.27,2467.0,113.6342,113.8572,113.6342,113.7409,2467.0
2024-05-15 14:30:00,117.29,117.34,117.21,117.28,2824.0,113.7603,113.8088,113.6827,113.7506,2824.0
2024-05-15 15:00:00,117.24,117.26,117.1,117.14,7844.0,113.7118,113.7312,113.576,113.6148,7844.0
2024-05-15 15:30:00,117.09,117.45,117.09,117.28,39050.0,113.5663,113.9154,113.5663,113.7506,39050.0
2024-05-16 09:30:00,117.92,118.57,117.54,117.56,12999.0,114.3713,115.0017,114.0027,114.0221,12999.0
2024-05-16 10:00:00,117.61,118.3,117.6,118.17,10393.0,114.0706,114.7399,114.0609,114.6138,10393.0
2024-05-16 10:30:00,118.13,118.31,118.01,118.11,8256.0,114.575,114.7496,114.4586,114.5556,8256.0
2024-05-16 11:00:00,118.11,118.47,118.11,118.42,8126.0,114.5556,114.9047,114.5556,114.8563,8126.0
2024-05-16 11:30:00,118.43,118.47,118.24,118.38,5833.0,114.866,114.9047,114.6817,114.8175,5833.0
2024-05-16 12:00:00,118.41,118.67,118.35,118.51,6231.0,114.8466,115.0987,114.7884,114.9435,6231.0
2024-05-16 12:30:00,118.48,118.79,118.48,118.73,6840.0,114.9144,115.2151,114.9144,115.1569,6840.0
2024-05-16 13:00:00,118.73,118.92,118.67,118.88,8665.0,115.1569,115.3412,115.0987,115.3024,8665.0
2024-05-16 13:30:00,118.88,118.9,118.69,118.77,7576.0,115.3024,115.3218,115.1181,115.1957,7576.0
2024-05-16 14:00:00,118.8,118.82,118.58,118.8,6460.0,115.2248,115.2442,115.0114,115.2248,6460.0
2024-05-16 14:30:00,118.8,118.91,118.79,118.86,8325.0,115.2248,115.3315,115.2151,115.283,8325.0
2024-05-16 15:00:00,118.9,118.9,118.63,118.76,7447.0,115.3218,115.3218,115.0599,115.186,7447.0
2024-05-16 15:30:00,118.73,118.94,118.51,118.54,31091.0,115.1569,115.3606,114.9435,114.9726,31091.0
2024-05-17 09:30:00,118.92,119.23,118.76,118.93,19227.0,115.3412,115.6419,115.186,115.3509,19227.0
2024-05-17 10:00:00,118.85,119.16,118.73,118.74,2991.0,115.2733,115.574,115.1569,115.1666,2991.0
2024-05-17 10:30:00,118.69,118.8,118.63,118.63,3825.0,115.1181,115.2248,115.0599,115.0599,3825.0
2024-05-17 11:00:00,118.65,118.85,118.45,118.68,5081.0,115.0793,115.2733,114.8853,115.1084,5081.0
2024-05-17 11:30:00,118.66,118.75,118.56,118.63,3563.0,115.089,115.1763,114.992,115.0599,3563.0
2024-05-17 12:00:00,118.56,118.83,118.56,118.66,2205.0,114.992,115.2539,114.992,115.089,2205.0
2024-05-17 12:30:00,118.65,118.9,118.57,118.83,3569.0,115.0793,115.3218,115.0017,115.2539,3569.0
2024-05-17 13:00:00,118.83,119.05,118.82,119.02,3311.0,115.2539,115.4673,115.2442,115.4382,3311.0
2024-05-17 13:30:00,118.93,119.26,118.93,119.24,5188.0,115.3509,115.671,115.3509,115.6516,5188.0
2024-05-17 14:00:00,119.3,119.48,119.13,119.48,7160.0,115.7098,115.8844,115.5449,115.8844,7160.0
2024-05-17 14:30:00,119.47,119.62,119.39,119.52,5209.0,115.8747,116.0201,115.7971,115.9231,5209.0
2024-05-17 15:00:00,119.49,120.05,119.43,120.05,13892.0,115.8941,116.4372,115.8359,116.4372,13892.0
2024-05-17 15:30:00,120.07,120.14,119.72,120.06,79042.0,116.4566,116.5245,116.1171,116.4469,79042.0
2024-05-20 09:30:00,120.1,120.21,118.94,119.13,16390.0,116.4857,116.5924,115.3606,115.5449,16390.0
2024-05-20 10:00:00,119.12,119.17,118.62,118.93,9782.0,115.5352,115.5837,115.0502,115.3509,9782.0
2024-05-20 10:30:00,118.86,119.14,118.66,119.05,3918.0,115.283,115.5546,115.089,115.4673,3918.0
2024-05-20 11:00:00,119.08,119.12,118.92,119.03,2810.0,115.4964,115.5352,115.3412,115.4479,2810.0
2024-05-20 11:30:00,119.04,119.06,118.49,118.55,9617.0,115.4576,115.477,114.9241,114.9823,9617.0
2024-05-20 12:00:00,118.61,118.66,118.31,118.5,7719.0,115.0405,115.089,114.7496,114.9338,7719.0
2024-05-20 12:30:00,118.45,118.57,118.2,118.28,5335.0,114.8853,115.0017,114.6429,114.7205,5335.0
2024-05-20 13:00:00,118.28,118.36,118.14,118.18,5704.0,114.7205,114.7981,114.5847,114.6235,5704.0
2024-05-20 13:30:00,118.08,118.19,117.86,117.86,7661.0,114.5265,114.6332,114.3131,114.3131,7661.0
2024-05-20 14:00:00,117.88,117.88,117.46,117.81,5174.0,114.3325,114.3325,113.9251,114.2646,5174.0
2024-05-20 14:30:00,117.72,117.89,117.54,117.62,3691.0,114.1773,114.3422,114.0027,114.0803,3691.0
2024-05-20 15:00:00,117.58,117.65,117.5,117.5,5736.0,114.0415,114.1094,113.9639,113.9639,5736.0
2024-05-20 15:30:00,117.53,118.15,117.36,117.98,45061.0,113.993,114.5944,113.8282,114.4295,45061.0
2024-05-21 09:30:00,118.6,118.88,118.5,118.59,8564.0,115.0308,115.3024,114.9338,115.0211,8564.0
2024-05-21 10:00:00,118.65,118.92,118.65,118.83,4434.0,115.0793,115.3412,115.0793,115.2539,4434.0
2024-05-21 10:30:00,118.68,118.85,118.57,118.73,3994.0,115.1084,115.2733,115.0017,115.1569,3994.0
2024-05-21 11:00:00,118.6,118.99,118.6,118.9,4090.0,115.0308,115.4091,115.0308,115.3218,4090.0
2024-05-21 11:30:00,118.94,118.94,118.41,118.41,2026.0,115.3606,115.3606,114.8466,114.8466,2026.0
2024-05-21 12:00:00,118.47,118.58,118.38,118.52,3801.0,114.9047,115.0114,114.8175,114.9532,3801.0
2024-05-21 12:30:00,118.51,118.9,118.44,118.83,7378.0,114.9435,115.3218,114.8757,115.2539,7378.0
2024-05-21 13:00:00,118.87,118.87,118.66,118.85,7126.0,115.2927,115.2927,115.089,115.2733,7126.0
2024-05-21 13:30:00,118.81,118.94,118.77,118.84,9144.0,115.2345,115.3606,115.1957,115.2636,9144.0
2024-05-21 14:00:00,118.84,118.85,118.63,118.71,7040.0,115.2636,115.2733,115.0599,115.1375,7040.0
2024-05-21 14:30:00,118.73,118.86,118.51,118.66,7310.0,115.1569,115.283,114.9435,115.089,7310.0
2024-05-21 15:00:00,118.57,118.74,118.5,118.54,9252.0,115.0017,115.1666,114.9338,114.9726,9252.0
2024-05-21 15:30:00,118.54,118.66,118.31,118.59,32063.0,114.9726,115.089,114.7496,115.0211,32063.0
2024-05-22 09:30:00,118.66,118.91,118.66,118.91,7203.0,115.089,115.3315,115.089,115.3315,7203.0
2024-05-22 10:00:00,118.91,119.44,118.9,119.08,5585.0,115.3315,115.8456,115.3218,115.4964,5585.0
2024-05-22 10:30:00,119.16,119.16,118.88,119.0,1783.0,115.574,115.574,115.3024,115.4188,1783.0
2024-05-22 11:00:00,118.91,118.93,118.63,118.69,6181.0,115.3315,115.3509,115.0599,115.1181,6181.0
2024-05-22 11:30:00,118.75,118.94,118.72,118.86,2300.0,115.1763,115.3606,115.1472,115.283,2300.0
2024-05-22 12:00:00,118.86,119.14,118.86,119.14,4223.0,115.283,115.5546,115.283,115.5546,4223.0
2024-05-22 12:30:00,119.13,119.28,119.11,119.16,3128.0,115.5449,115.6904,115.5255,115.574,3128.0
2024-05-22 13:00:00,119.19,119.45,119.19,119.38,7143.0,115.6031,115.8553,115.6031,115.7874,7143.0
2024-05-22 13:30:00,119.44,119.45,119.2,119.45,8457.0,115.8456,115.8553,115.6128,115.8553,8457.0
2024-05-22 14:00:00,119.5,119.61,118.88,118.89,41735.0,115.9038,116.0104,115.3024,115.3121,41735.0
2024-05-22 14:30:00,118.85,118.92,118.63,118.74,10808.0,115.2733,115.3412,115.0599,115.1666,10808.0
2024-05-22 15:00:00,118.74,118.81,118.6,118.61,8106.0,115.1666,115.2345,115.0308,115.0405,8106.0
2024-05-22 15:30:00,118.6,118.87,118.47,118.83,43221.0,115.0308,115.2927,114.9047,115.2539,43221.0
2024-05-23 09:30:00,118.67,118.67,117.25,117.83,12641.0,115.0987,115.0987,113.7215,114.284,12641.0
2024-05-23 10:00:00,117.7,118.01,117.68,117.83,4295.0,114.1579,114.4586,114.1385,114.284,4295.0
2024-05-23 10:30:00,117.66,118.1,117.53,117.98,4602.0,114.1191,114.5459,113.993,114.4295,4602.0
2024-05-23 11:00:00,118.0,118.37,117.96,118.06,4696.0,114.4489,114.8078,114.4101,114.5071,4696.0
2024-05-23 11:30:00,118.04,118.38,118.04,118.37,4620.0,114.4877,114.8175,114.4877,114.8078,4620.0
2024-05-23 12:00:00,118.38,118.41,118.08,118.14,5816.0,114.8175,114.8466,114.5265,114.5847,5816.0
2024-05-23 12:30:00,118.15,118.24,117.8,117.8,2800.0,114.5944,114.6817,114.2549,114.2549,2800.0
2024-05-23 13:00:00,117.83,117.88,117.67,117.78,5371.0,114.284,114.3325,114.1288,114.2355,5371.0
2024-05-23 13:30:00,117.77,117.78,117.09,117.18,10861.0,114.2258,114.2355,113.5663,113.6536,10861.0
2024-05-23 14:00:00,117.13,117.33,117.01,117.25,7844.0,113.6051,113.7991,113.4887,113.7215,7844.0
2024-05-23 14:30:00,117.24,117.41,117.2,117.26,4423.0,113.7118,113.8766,113.673,113.7312,4423.0
2024-05-23 15:00:00,117.3,117.48,117.11,117.29,9236.0,113.77,113.9445,113.5857,113.7603,9236.0
2024-05-23 15:30:00,117.32,117.39,117.01,117.13,35319.0,113.7894,113.8572,113.4887,113.6051,35319.0
2024-05-24 09:30:00,117.49,117.96,117.31,117.4,8192.0,113.9542,114.4101,113.7797,113.8669,8192.0
2024-05-24 10:00:00,117.26,117.48,117.25,117.39,1277.0,113.7312,113.9445,113.7215,113.8572,1277.0
2024-05-24 10:30:00,117.36,117.36,116.99,117.2,3022.0,113.8282,113.8282,113.4693,113.673,3022.0
2024-05-24 11:00:00,117.23,117.45,117.23,117.28,2824.0,113.7021,113.9154,113.7021,113.7506,2824.0
2024-05-24 11:30:00,117.33,117.46,117.26,117.38,1311.0,113.7991,113.9251,113.7312,113.8475,1311.0
2024-05-24 12:00:00,117.45,117.63,117.45,117.63,2196.0,113.9154,114.09,113.9154,114.09,2196.0
2024-05-24 12:30:00,117.65,117.77,117.43,117.43,2536.0,114.1094,114.2258,113.896,113.896,2536.0
2024-05-24 13:00:00,117.47,117.53,117.42,117.53,709.0,113.9348,113.993,113.8863,113.993,709.0
2024-05-24 13:30:00,117.47,117.57,117.47,117.55,1400.0,113.9348,114.0318,113.9348,114.0124,1400.0
2024-05-24 14:00:00,117.51,117.52,117.41,117.41,524.0,113.9736,113.9833,113.8766,113.8766,524.0
2024-05-24 14:30:00,117.51,117.61,117.48,117.48,3122.0,113.9736,114.0706,113.9445,113.9445,3122.0
2024-05-24 15:00:00,117.48,117.5,117.3,117.3,5458.0,113.9445,113.9639,113.77,113.77,5458.0
2024-05-24 15:30:00,117.29,117.71,117.29,117.67,19377.0,113.7603,114.1676,113.7603,114.1288,19377.0
2024-05-28 09:30:00,117.02,117.22,116.81,116.94,9317.0,113.4984,113.6924,113.2947,113.4208,9317.0
2024-05-28 10:00:00,116.97,116.97,116.61,116.66,3034.0,113.4499,113.4499,113.1007,113.1492,3034.0
2024-05-28 10:30:00,116.66,116.78,116.42,116.52,3101.0,113.1492,113.2656,112.9164,113.0134,3101.0
2024-05-28 11:00:00,116.51,116.62,116.32,116.62,4701.0,113.0037,113.1104,112.8194,113.1104,4701.0
2024-05-28 11:30:00,116.58,116.69,116.42,116.62,4000.0,113.0716,113.1783,112.9164,113.1104,4000.0
2024-05-28 12:00:00,116.61,116.7,116.56,116.62,4138.0,113.1007,113.188,113.0522,113.1104,4138.0
2024-05-28 12:30:00,116.54,116.63,116.33,116.33,4168.0,113.0328,113.1201,112.8291,112.8291,4168.0
2024-05-28 13:00:00,116.26,116.43,116.15,116.17,6598.0,112.7613,112.9261,112.6546,112.674,6598.0
2024-05-28 13:30:00,116.18,116.22,116.01,116.01,8831.0,112.6837,112.7225,112.5188,112.5188,8831.0
2024-05-28 14:00:00,116.02,116.08,115.89,116.02,10811.0,112.5285,112.5867,112.4024,112.5285,10811.0
2024-05-28 14:30:00,115.96,116.07,115.88,116.0,9769.0,112.4703,112.577,112.3927,112.5091,9769.0
2024-05-28 15:00:00,115.98,116.07,115.82,115.95,9866.0,112.4897,112.577,112.3345,112.4606,9866.0
2024-05-28 15:30:00,115.91,116.29,115.54,115.74,95027.0,112.4218,112.7904,112.0629,112.2569,95027.0
2024-05-29 09:30:00,115.43,115.65,115.05,115.05,10288.0,111.9562,112.1696,111.5877,111.5877,10288.0
2024-05-29 10:00:00,115.11,115.12,114.67,114.69,6234.0,111.6459,111.6556,111.2191,111.2385,6234.0
2024-05-29 10:30:00,114.68,114.99,114.62,114.69,5142.0,111.2288,111.5295,111.1706,111.2385,5142.0
2024-05-29 11:00:00,114.67,114.87,114.6,114.73,3114.0,111.2191,111.4131,111.1512,111.2773,3114.0
2024-05-29 11:30:00,114.71,114.85,114.67,114.78,4101.0,111.2579,111.3937,111.2191,111.3258,4101.0
2024-05-29 12:00:00,114.72,115.09,114.72,115.08,8407.0,111.2676,111.6265,111.2676,111.6168,8407.0
2024-05-29 12:30:00,115.05,115.05,114.88,114.99,6358.0,111.5877,111.5877,111.4228,111.5295,6358.0
2024-05-29 13:00:00,115.02,115.15,114.81,114.97,8416.0,111.5586,111.6847,111.3549,111.5101,8416.0
2024-05-29 13:30:00,114.98,114.98,114.76,114.76,5016.0,111.5198,111.5198,111.3064,111.3064,5016.0
2024-05-29 14:00:00,114.74,114.76,114.49,114.67,6806.0,111.287,111.3064,111.0445,111.2191,6806.0
2024-05-29 14:30:00,114.65,114.66,114.43,114.51,8499.0,111.1997,111.2094,110.9863,111.0639,8499.0
2024-05-29 15:00:00,114.54,114.88,114.54,114.79,17381.0,111.093,111.4228,111.093,111.3355,17381.0
2024-05-29 15:30:00,114.75,114.99,114.52,114.66,71786.0,111.2967,111.5295,111.0736,111.2094,71786.0
2024-05-30 09:30:00,114.47,115.05,114.35,114.85,8582.0,111.0251,111.5877,110.9087,111.3937,8582.0
2024-05-30 10:00:00,114.89,115.16,114.89,115.05,4243.0,111.4325,111.6944,111.4325,111.5877,4243.0
2024-05-30 10:30:00,115.11,115.26,115.03,115.26,2228.0,111.6459,111.7913,111.5683,111.7913,2228.0
2024-05-30 11:00:00,115.3,115.64,115.26,115.56,6824.0,111.8301,112.1599,111.7913,112.0823,6824.0
2024-05-30 11:30:00,115.53,115.71,115.34,115.71,4025.0,112.0532,112.2278,111.8689,112.2278,4025.0
2024-05-30 12:00:00,115.65,115.81,115.58,115.69,10959.0,112.1696,112.3248,112.1017,112.2084,10959.0
2024-05-30 12:30:00,115.67,116.0,115.67,115.94,7673.0,112.189,112.5091,112.189,112.4509,7673.0
2024-05-30 13:00:00,115.94,116.1,115.92,116.08,7044.0,112.4509,112.6061,112.4315,112.5867,7044.0
2024-05-30 13:30:00,116.03,116.05,115.71,115.79,12721.0,112.5382,112.5576,112.2278,112.3054,12721.0
2024-05-30 14:00:00,115.8,116.07,115.78,115.86,7370.0,112.3151,112.577,112.2957,112.3733,7370.0
2024-05-30 14:30:00,115.87,116.44,115.86,116.43,15872.0,112.383,112.9358,112.3733,112.9261,15872.0
2024-05-30 15:00:00,116.43,116.55,116.27,116.53,19386.0,112.9261,113.0425,112.771,113.0231,19386.0
2024-05-30 15:30:00,116.5,116.73,116.08,116.22,65807.0,112.994,113.2171,112.5867,112.7225,65807.0
2024-05-31 09:30:00,116.1,117.0,115.94,116.62,9191.0,112.6061,113.479,112.4509,113.1104,9191.0
2024-05-31 10:00:00,116.85,116.94,116.35,116.63,6966.0,113.3335,113.4208,112.8485,113.1201,6966.0
2024-05-31 10:30:00,116.56,117.14,116.56,117.07,4183.0,113.0522,113.6148,113.0522,113.5469,4183.0
2024-05-31 11:00:00,116.9,117.27,116.86,117.23,3519.0,113.382,113.7409,113.3432,113.7021,3519.0
2024-05-31 11:30:00,117.25,117.3,117.01,117.03,2903.0,113.7215,113.77,113.4887,113.5081,2903.0
2024-05-31 12:00:00,116.94,117.32,116.81,117.28,16015.0,113.4208,113.7894,113.2947,113.7506,16015.0
2024-05-31 12:30:00,117.33,117.4,117.2,117.26,5475.0,113.7991,113.8669,113.673,113.7312,5475.0
2024-05-31 13:00:00,117.28,117.43,117.14,117.15,4944.0,113.7506,113.896,113.6148,113.6245,4944.0
2024-05-31 13:30:00,117.14,117.14,116.88,117.07,15619.0,113.6148,113.6148,113.3626,113.5469,15619.0
2024-05-31 14:00:00,117.1,117.35,117.1,117.35,6711.0,113.576,113.8185,113.576,113.8185,6711.0
2024-05-31 14:30:00,117.26,117.31,116.93,116.96,17242.0,113.7312,113.7797,113.4111,113.4402,17242.0
2024-05-31 15:00:00,116.95,117.03,116.71,116.73,17982.0,113.4305,113.5081,113.1977,113.2171,17982.0
2024-05-31 15:30:00,116.72,117.65,116.56,117.59,117785.0,113.2074,114.1094,113.0522,114.0512,117785.0
2024-06-03 09:30:00,117.32,117.7,116.58,117.08,19761.0,113.7894,114.1579,113.0716,113.5566,19761.0
2024-06-03 10:00:00,117.11,117.22,115.72,115.85,8117.0,113.5857,113.6924,112.2375,112.3636,8117.0
2024-06-03 10:30:00,115.67,116.1,115.45,116.01,5788.0,112.189,112.6061,111.9756,112.5188,5788.0
2024-06-03 11:00:00,115.9,116.24,115.76,115.9,7283.0,112.4121,112.7419,112.2763,112.4121,7283.0
2024-06-03 11:30:00,115.89,116.09,115.71,115.96,6072.0,112.4024,112.5964,112.2278,112.4703,6072.0
2024-06-03 12:00:00,116.08,116.18,115.88,116.01,5193.0,112.5867,112.6837,112.3927,112.5188,5193.0
2024-06-03 12:30:00,115.95,115.95,115.55,115.89,5109.0,112.4606,112.4606,112.0726,112.4024,5109.0
2024-06-03 13:00:00,115.88,115.9,115.69,115.83,3213.0,112.3927,112.4121,112.2084,112.3442,3213.0
2024-06-03 13:30:00,115.84,116.0,115.72,116.0,5817.0,112.3539,112.5091,112.2375,112.5091,5817.0
2024-06-03 14:00:00,115.99,116.22,115.95,116.11,5515.0,112.4994,112.7225,112.4606,112.6158,5515.0
2024-06-03 14:30:00,116.06,116.28,116.06,116.21,5660.0,112.5673,112.7807,112.5673,112.7128,5660.0
2024-06-03 15:00:00,116.27,116.46,116.22,116.31,10167.0,112.771,112.9552,112.7225,112.8098,10167.0
2024-06-03 15:30:00,116.27,116.34,115.95,116.33,33213.0,112.771,112.8388,112.4606,112.8291,33213.0
2024-06-04 09:30:00,115.95,116.12,115.4,115.68,10960.0,112.4606,112.6255,111.9271,112.1987,10960.0
2024-06-04 10:00:00,115.79,115.83,115.59,115.72,6619.0,112.3054,112.3442,112.1114,112.2375,6619.0
2024-06-04 10:30:00,115.77,115.81,115.07,115.07,5317.0,112.286,112.3248,111.6071,111.6071,5317.0
2024-06-04 11:00:00,115.07,115.08,114.82,114.87,5317.0,111.6071,111.6168,111.3646,111.4131,5317.0
2024-06-04 11:30:00,114.82,114.94,114.61,114.62,3760.0,111.3646,111.481,111.1609,111.1706,3760.0
2024-06-04 12:00:00,114.47,114.67,114.43,114.59,3217.0,111.0251,111.2191,110.9863,111.1415,3217.0
2024-06-04 12:30:00,114.63,114.63,114.39,114.42,2337.0,111.1803,111.1803,110.9475,110.9766,2337.0
2024-06-04 13:00:00,114.41,114.75,114.35,114.72,2917.0,110.9669,111.2967,110.9087,111.2676,2917.0
2024-06-04 13:30:00,114.8,114.8,114.59,114.7,4343.0,111.3452,111.3452,111.1415,111.2482,4343.0
2024-06-04 14:00:00,114.67,115.02,114.67,114.81,8305.0,111.2191,111.5586,111.2191,111.3549,8305.0
2024-06-04 14:30:00,114.77,115.26,114.73,115.21,8681.0,111.3161,111.7913,111.2773,111.7429,8681.0
2024-06-04 15:00:00,115.15,115.19,114.8,114.85,9262.0,111.6847,111.7235,111.3452,111.3937,9262.0
2024-06-04 15:30:00,114.83,115.13,114.66,114.84,37392.0,111.3743,111.6653,111.2094,111.384,37392.0
2024-06-05 09:30:00,114.85,115.28,113.62,113.81,5491.0,111.3937,111.8107,110.2007,110.385,5491.0
2024-06-05 10:00:00,113.58,113.72,113.36,113.62,3750.0,110.1619,110.2977,109.9485,110.2007,3750.0
2024-06-05 10:30:00,113.75,114.35,113.75,114.23,6128.0,110.3268,110.9087,110.3268,110.7923,6128.0
2024-06-05 11:00:00,114.21,114.44,114.2,114.34,3897.0,110.7729,110.996,110.7632,110.899,3897.0
2024-06-05 11:30:00,114.33,114.33,114.08,114.09,4883.0,110.8893,110.8893,110.6469,110.6566,4883.0
2024-06-05 12:00:00,114.08,114.26,114.0,114.14,5880.0,110.6469,110.8214,110.5693,110.7051,5880.0
2024-06-05 12:30:00,114.15,114.26,114.11,114.15,5570.0,110.7148,110.8214,110.676,110.7148,5570.0
2024-06-05 13:00:00,114.1,114.17,114.03,114.14,5909.0,110.6663,110.7342,110.5984,110.7051,5909.0
2024-06-05 13:30:00,114.17,114.37,114.12,114.34,4777.0,110.7342,110.9281,110.6857,110.899,4777.0
2024-06-05 14:00:00,114.34,114.5,114.3,114.44,5123.0,110.899,111.0542,110.8602,110.996,5123.0
2024-06-05 14:30:00,114.42,114.92,114.42,114.62,11535.0,110.9766,111.4616,110.9766,111.1706,11535.0
2024-06-05 15:00:00,114.73,114.8,114.6,114.67,7659.0,111.2773,111.3452,111.1512,111.2191,7659.0
2024-06-05 15:30:00,114.63,114.75,114.46,114.62,42262.0,111.1803,111.2967,111.0154,111.1706,42262.0
2024-06-06 09:30:00,114.57,115.44,114.57,115.44,6410.0,111.1221,111.9659,111.1221,111.9659,6410.0
2024-06-06 10:00:00,115.37,115.47,115.15,115.3,5818.0,111.898,111.995,111.6847,111.8301,5818.0
2024-06-06 10:30:00,115.31,115.33,114.85,114.86,4109.0,111.8398,111.8592,111.3937,111.4034,4109.0
2024-06-06 11:00:00,114.84,115.21,114.81,115.08,4440.0,111.384,111.7429,111.3549,111.6168,4440.0
2024-06-06 11:30:00,115.01,115.1,114.9,114.9,3788.0,111.5489,111.6362,111.4422,111.4422,3788.0
2024-06-06 12:00:00,114.88,114.88,114.53,114.56,7559.0,111.4228,111.4228,111.0833,111.1124,7559.0
2024-06-06 12:30:00,114.61,114.63,114.43,114.43,5568.0,111.1609,111.1803,110.9863,110.9863,5568.0
2024-06-06 13:00:00,114.39,114.4,114.23,114.32,4337.0,110.9475,110.9572,110.7923,110.8796,4337.0
2024-06-06 13:30:00,114.31,114.54,114.26,114.47,13255.0,110.8699,111.093,110.8214,111.0251,13255.0
2024-06-06 14:00:00,114.49,114.51,114.24,114.51,5179.0,111.0445,111.0639,110.802,111.0639,5179.0
2024-06-06 14:30:00,114.5,114.8,114.5,114.8,5289.0,111.0542,111.3452,111.0542,111.3452,5289.0
2024-06-06 15:00:00,114.8,114.84,114.69,114.73,7778.0,111.3452,111.384,111.2385,111.2773,7778.0
2024-06-06 15:30:00,114.73,114.93,114.61,114.91,33168.0,111.2773,111.4713,111.1609,111.4519,33168.0
2024-06-07 09:30:00,115.27,115.46,114.91,115.46,6719.0,111.801,111.9853,111.4519,111.9853,6719.0
2024-06-07 10:00:00,115.51,116.12,115.51,116.06,6925.0,112.0338,112.6255,112.0338,112.5673,6925.0
2024-06-07 10:30:00,116.08,116.73,116.06,116.63,14168.0,112.5867,113.2171,112.5673,113.1201,14168.0
2024-06-07 11:00:00,116.62,116.62,116.06,116.06,9159.0,113.1104,113.1104,112.5673,112.5673,9159.0
2024-06-07 11:30:00,116.14,116.44,116.13,116.4,4601.0,112.6449,112.9358,112.6352,112.897,4601.0
2024-06-07 12:00:00,116.38,116.6,116.34,116.6,5154.0,112.8776,113.091,112.8388,113.091,5154.0
2024-06-07 12:30:00,116.61,116.61,116.48,116.55,2912.0,113.1007,113.1007,112.9746,113.0425,2912.0
2024-06-07 13:00:00,116.48,116.59,116.43,116.59,3249.0,112.9746,113.0813,112.9261,113.0813,3249.0
2024-06-07 13:30:00,116.54,116.55,116.36,116.45,3462.0,113.0328,113.0425,112.8582,112.9455,3462.0
2024-06-07 14:00:00,116.51,116.64,116.38,116.61,5029.0,113.0037,113.1298,112.8776,113.1007,5029.0
2024-06-07 14:30:00,116.54,116.56,116.43,116.44,4084.0,113.0328,113.0522,112.9261,112.9358,4084.0
2024-06-07 15:00:00,116.44,116.44,116.04,116.11,7648.0,112.9358,112.9358,112.5479,112.6158,7648.0
2024-06-07 15:30:00,116.05,116.17,115.83,115.98,30420.0,112.5576,112.674,112.3442,112.4897,30420.0
2024-06-10 09:30:00,115.43,115.43,114.67,114.97,13625.0,111.9562,111.9562,111.2191,111.5101,13625.0
2024-06-10 10:00:00,115.07,115.17,114.56,115.08,5147.0,111.6071,111.7041,111.1124,111.6168,5147.0
2024-06-10 10:30:00,115.09,115.13,114.6,114.64,6068.0,111.6265,111.6653,111.1512,111.19,6068.0
2024-06-10 11:00:00,114.52,114.97,114.49,114.97,6559.0,111.0736,111.5101,111.0445,111.5101,6559.0
2024-06-10 11:30:00,114.95,115.04,114.76,114.78,4458.0,111.4907,111.578,111.3064,111.3258,4458.0
2024-06-10 12:00:00,114.76,114.88,114.59,114.71,7338.0,111.3064,111.4228,111.1415,111.2579,7338.0
2024-06-10 12:30:00,114.74,114.97,114.74,114.92,5326.0,111.287,111.5101,111.287,111.4616,5326.0
2024-06-10 13:00:00,114.9,115.01,114.72,115.01,10240.0,111.4422,111.5489,111.2676,111.5489,10240.0
2024-06-10 13:30:00,115.08,115.29,115.08,115.25,4116.0,111.6168,111.8204,111.6168,111.7817,4116.0
2024-06-10 14:00:00,115.27,115.37,115.14,115.32,6302.0,111.801,111.898,111.675,111.8495,6302.0
2024-06-10 14:30:00,115.36,115.43,115.27,115.31,9296.0,111.8883,111.9562,111.801,111.8398,9296.0
2024-06-10 15:00:00,115.34,115.35,115.08,115.17,8113.0,111.8689,111.8786,111.6168,111.7041,8113.0
2024-06-10 15:30:00,115.16,115.35,114.97,115.3,52615.0,111.6944,111.8786,111.5101,111.8301,52615.0
2024-06-11 09:30:00,114.65,115.74,113.77,114.04,13374.0,111.1997,112.2569,110.3462,110.6081,13374.0
2024-06-11 10:00:00,113.93,114.39,113.86,113.92,17450.0,110.5014,110.9475,110.4335,110.4917,17450.0
2024-06-11 10:30:00,113.72,113.9,113.53,113.88,4344.0,110.2977,110.4723,110.1134,110.4529,4344.0
2024-06-11 11:00:00,113.83,113.93,113.63,113.63,3076.0,110.4044,110.5014,110.2104,110.2104,3076.0
2024-06-11 11:30:00,113.67,113.81,113.56,113.69,5186.0,110.2492,110.385,110.1425,110.2686,5186.0
2024-06-11 12:00:00,113.69,113.69,113.4,113.54,5881.0,110.2686,110.2686,109.9873,110.1231,5881.0
2024-06-11 12:30:00,113.5,113.61,113.35,113.38,4195.0,110.0843,110.191,109.9388,109.9679,4195.0
2024-06-11 13:00:00,113.34,113.45,113.15,113.23,4040.0,109.9291,110.0358,109.7448,109.8224,4040.0
2024-06-11 13:30:00,113.24,113.36,113.23,113.34,3169.0,109.8321,109.9485,109.8224,109.9291,3169.0
2024-06-11 14:00:00,113.32,113.71,113.32,113.53,7635.0,109.9097,110.288,109.9097,110.1134,7635.0
2024-06-11 14:30:00,113.48,113.67,113.36,113.67,15821.0,110.0649,110.2492,109.9485,110.2492,15821.0
2024-06-11 15:00:00,113.69,113.88,113.54,113.59,12293.0,110.2686,110.4529,110.1231,110.1716,12293.0
2024-06-11 15:30:00,113.59,113.99,113.51,113.91,80998.0,110.1716,110.5596,110.094,110.482,80998.0
2024-06-12 09:30:00,114.0,114.15,113.1,113.68,13521.0,110.5693,110.7148,109.6964,110.2589,13521.0
2024-06-12 10:00:00,113.76,114.35,113.59,114.03,8424.0,110.3365,110.9087,110.1716,110.5984,8424.0
2024-06-12 10:30:00,114.03,114.27,113.85,114.27,8566.0,110.5984,110.8311,110.4238,110.8311,8566.0
2024-06-12 11:00:00,114.37,114.47,113.78,113.95,9176.0,110.9281,111.0251,110.3559,110.5208,9176.0
2024-06-12 11:30:00,113.97,114.22,113.96,114.15,4718.0,110.5402,110.7826,110.5305,110.7148,4718.0
2024-06-12 12:00:00,114.11,114.27,113.96,114.12,12311.0,110.676,110.8311,110.5305,110.6857,12311.0
2024-06-12 12:30:00,114.16,114.26,114.07,114.19,3685.0,110.7245,110.8214,110.6372,110.7536,3685.0
2024-06-12 13:00:00,114.2,114.32,114.19,114.23,3830.0,110.7632,110.8796,110.7536,110.7923,3830.0
2024-06-12 13:30:00,114.22,114.22,113.9,114.13,4901.0,110.7826,110.7826,110.4723,110.6954,4901.0
2024-06-12 14:00:00,114.07,114.13,113.66,114.03,6386.0,110.6372,110.6954,110.2395,110.5984,6386.0
2024-06-12 14:30:00,114.13,114.24,113.79,114.05,6601.0,110.6954,110.802,110.3656,110.6178,6601.0
2024-06-12 15:00:00,114.06,114.22,113.46,113.63,11582.0,110.6275,110.7826,110.0455,110.2104,11582.0
2024-06-12 15:30:00,113.55,114.06,113.46,113.69,75859.0,110.1328,110.6275,110.0455,110.2686,75859.0
2024-06-13 09:30:00,113.39,113.66,112.2,112.57,20352.0,109.9776,110.2395,108.8234,109.1823,20352.0
2024-06-13 10:00:00,112.57,112.99,112.31,112.46,6963.0,109.1823,109.5897,108.9301,109.0756,6963.0
2024-06-13 10:30:00,112.54,113.04,112.5,112.84,6563.0,109.1532,109.6382,109.1144,109.4442,6563.0
2024-06-13 11:00:00,112.71,112.79,112.49,112.73,3436.0,109.3181,109.3957,109.1047,109.3375,3436.0
2024-06-13 11:30:00,112.82,113.09,112.82,113.08,3978.0,109.4248,109.6867,109.4248,109.677,3978.0
2024-06-13 12:00:00,113.03,113.18,112.83,112.92,3771.0,109.6285,109.7739,109.4345,109.5218,3771.0
2024-06-13 12:30:00,112.9,113.44,112.9,113.37,16502.0,109.5024,110.0261,109.5024,109.9582,16502.0
2024-06-13 13:00:00,113.32,113.49,113.32,113.36,5797.0,109.9097,110.0746,109.9097,109.9485,5797.0
2024-06-13 13:30:00,113.33,113.69,113.28,113.62,23127.0,109.9194,110.2686,109.8709,110.2007,23127.0
2024-06-13 14:00:00,113.63,113.65,113.28,113.43,14095.0,110.2104,110.2298,109.8709,110.0164,14095.0
2024-06-13 14:30:00,113.45,113.53,113.39,113.53,2585.0,110.0358,110.1134,109.9776,110.1134,2585.0
2024-06-13 15:00:00,113.53,113.66,113.39,113.41,9042.0,110.1134,110.2395,109.9776,109.997,9042.0
2024-06-13 15:30:00,113.44,113.88,113.33,113.72,33388.0,110.0261,110.4529,109.9194,110.2977,33388.0
2024-06-14 09:30:00,112.69,113.23,112.47,112.69,14159.0,109.2987,109.8224,109.0853,109.2987,14159.0
2024-06-14 10:00:00,112.57,112.57,112.16,112.19,3694.0,109.1823,109.1823,108.7846,108.8137,3694.0
2024-06-14 10:30:00,112.0,112.54,112.0,112.18,4661.0,108.6295,109.1532,108.6295,108.804,4661.0
2024-06-14 11:00:00,112.29,112.43,111.93,112.33,6151.0,108.9107,109.0465,108.5616,108.9495,6151.0
2024-06-14 11:30:00,112.41,112.41,111.93,112.27,7248.0,109.0271,109.0271,108.5616,108.8913,7248.0
2024-06-14 12:00:00,112.21,112.33,112.09,112.17,4016.0,108.8331,108.9495,108.7167,108.7943,4016.0
2024-06-14 12:30:00,112.07,112.56,112.07,112.51,13735.0,108.6973,109.1726,108.6973,109.1241,13735.0
2024-06-14 13:00:00,112.52,112.54,112.13,112.23,5743.0,109.1338,109.1532,108.7555,108.8525,5743.0
2024-06-14 13:30:00,112.15,112.2,111.96,112.01,6164.0,108.7749,108.8234,108.5907,108.6392,6164.0
2024-06-14 14:00:00,111.95,112.46,111.92,112.29,27651.0,108.581,109.0756,108.5519,108.9107,27651.0
2024-06-14 14:30:00,112.33,112.39,112.16,112.28,10659.0,108.9495,109.0077,108.7846,108.901,10659.0
2024-06-14 15:00:00,112.31,112.49,112.25,112.39,9472.0,108.9301,109.1047,108.8719,109.0077,9472.0
2024-06-14 15:30:00,112.37,112.49,112.17,112.21,58917.0,108.9883,109.1047,108.7943,108.8331,58917.0
2024-06-17 09:30:00,112.44,113.19,112.27,113.13,9384.0,109.0562,109.7836,108.8913,109.7254,9384.0
2024-06-17 10:00:00,113.18,113.4,113.07,113.4,5498.0,109.7739,109.9873,109.6673,109.9873,5498.0
2024-06-17 10:30:00,113.32,113.41,112.98,113.2,9249.0,109.9097,109.997,109.58,109.7933,9249.0
2024-06-17 11:00:00,113.11,113.59,113.11,113.59,9335.0,109.7061,110.1716,109.7061,110.1716,9335.0
2024-06-17 11:30:00,113.45,113.47,113.07,113.26,3705.0,110.0358,110.0552,109.6673,109.8515,3705.0
2024-06-17 12:00:00,113.26,113.53,113.21,113.51,5767.0,109.8515,110.1134,109.803,110.094,5767.0
2024-06-17 12:30:00,113.52,113.58,113.23,113.44,7245.0,110.1037,110.1619,109.8224,110.0261,7245.0
2024-06-17 13:00:00,113.44,113.55,113.33,113.33,4332.0,110.0261,110.1328,109.9194,109.9194,4332.0
2024-06-17 13:30:00,113.39,113.51,113.33,113.33,3555.0,109.9776,110.094,109.9194,109.9194,3555.0
2024-06-17 14:00:00,113.33,113.83,113.3,113.83,5656.0,109.9194,110.4044,109.8903,110.4044,5656.0
2024-06-17 14:30:00,113.78,113.81,113.52,113.56,10167.0,110.3559,110.385,110.1037,110.1425,10167.0
2024-06-17 15:00:00,113.58,113.76,113.56,113.76,8969.0,110.1619,110.3365,110.1425,110.3365,8969.0
2024-06-17 15:30:00,113.77,113.98,113.54,113.81,50805.0,110.3462,110.5499,110.1231,110.385,50805.0
2024-06-18 09:30:00,113.02,114.22,112.78,113.39,20753.0,110.3999,111.5721,110.1655,110.7613,20753.0
2024-06-18 10:00:00,113.44,113.6,113.19,113.37,4055.0,110.8102,110.9664,110.566,110.7418,4055.0
2024-06-18 10:30:00,113.44,113.54,112.78,112.97,10614.0,110.8102,110.9078,110.1655,110.3511,10614.0
2024-06-18 11:00:00,112.97,113.71,112.96,113.54,12420.0,110.3511,111.0739,110.3413,110.9078,12420.0
2024-06-18 11:30:00,113.6,114.07,113.59,114.06,5485.0,110.9664,111.4255,110.9567,111.4158,5485.0
2024-06-18 12:00:00,114.1,114.15,113.94,114.06,12440.0,111.4549,111.5037,111.2986,111.4158,12440.0
2024-06-18 12:30:00,114.12,114.23,113.91,114.15,8257.0,111.4744,111.5818,111.2693,111.5037,8257.0
2024-06-18 13:00:00,114.16,114.39,114.08,114.39,4693.0,111.5135,111.7381,111.4353,111.7381,4693.0
2024-06-18 13:30:00,114.31,114.37,114.17,114.23,6726.0,111.66,111.7186,111.5232,111.5818,6726.0
2024-06-18 14:00:00,114.22,114.23,114.01,114.01,6923.0,111.5721,111.5818,111.3669,111.3669,6923.0
2024-06-18 14:30:00,114.15,114.18,113.93,113.93,8625.0,111.5037,111.533,111.2888,111.2888,8625.0
2024-06-18 15:00:00,113.97,113.99,113.53,113.57,6331.0,111.3279,111.3474,110.8981,110.9371,6331.0
2024-06-18 15:30:00,113.56,113.88,113.54,113.77,46218.0,110.9274,111.24,110.9078,111.1325,46218.0
2024-06-20 09:30:00,114.22,115.13,114.2,114.98,17266.0,111.5721,112.461,111.5525,112.3145,17266.0
2024-06-20 10:00:00,114.97,115.41,114.65,115.32,11337.0,112.3047,112.7345,111.9921,112.6466,11337.0
2024-06-20 10:30:00,115.23,115.36,114.71,114.84,8782.0,112.5587,112.6856,112.0507,112.1777,8782.0
2024-06-20 11:00:00,114.96,115.14,114.81,114.98,5231.0,112.2949,112.4707,112.1484,112.3145,5231.0
2024-06-20 11:30:00,114.96,115.12,114.94,115.12,3995.0,112.2949,112.4512,112.2754,112.4512,3995.0
2024-06-20 12:00:00,114.98,115.4,114.95,115.4,4994.0,112.3145,112.7247,112.2851,112.7247,4994.0
2024-06-20 12:30:00,115.35,115.64,115.35,115.57,12369.0,112.6759,112.9592,112.6759,112.8908,12369.0
2024-06-20 13:00:00,115.57,115.84,115.54,115.84,10172.0,112.8908,113.1545,112.8615,113.1545,10172.0
2024-06-20 13:30:00,115.81,115.92,115.62,115.91,10872.0,113.1252,113.2327,112.9396,113.2229,10872.0
2024-06-20 14:00:00,115.83,116.04,115.83,115.98,9029.0,113.1447,113.3499,113.1447,113.2913,9029.0
2024-06-20 14:30:00,115.96,116.13,115.9,116.13,7474.0,113.2717,113.4378,113.2131,113.4378,7474.0
2024-06-20 15:00:00,116.11,116.11,115.59,115.88,19608.0,113.4183,113.4183,112.9103,113.1936,19608.0
2024-06-20 15:30:00,115.86,115.87,115.22,115.44,63880.0,113.1741,113.1838,112.5489,112.7638,63880.0
2024-06-21 09:30:00,115.76,115.76,114.33,114.54,142851.0,113.0764,113.0764,111.6795,111.8847,142851.0
2024-06-21 10:00:00,114.77,114.93,114.4,114.82,9758.0,112.1093,112.2656,111.7479,112.1582,9758.0
2024-06-21 10:30:00,114.77,114.88,114.58,114.59,7073.0,112.1093,112.2168,111.9237,111.9335,7073.0
2024-06-21 11:00:00,114.58,114.8,114.52,114.65,5602.0,111.9237,112.1386,111.8651,111.9921,5602.0
2024-06-21 11:30:00,114.53,114.61,114.19,114.47,5997.0,111.8749,111.953,111.5428,111.8163,5997.0
2024-06-21 12:00:00,114.5,114.6,114.4,114.5,3645.0,111.8456,111.9433,111.7479,111.8456,3645.0
2024-06-21 12:30:00,114.54,114.75,114.48,114.67,8964.0,111.8847,112.0898,111.826,112.0116,8964.0
2024-06-21 13:00:00,114.66,115.05,114.66,114.89,6344.0,112.0019,112.3828,112.0019,112.2265,6344.0
2024-06-21 13:30:00,114.89,115.14,114.83,115.14,3973.0,112.2265,112.4707,112.1679,112.4707,3973.0
2024-06-21 14:00:00,115.13,115.19,114.94,115.19,10714.0,112.461,112.5196,112.2754,112.5196,10714.0
2024-06-21 14:30:00,115.15,115.28,115.09,115.17,15448.0,112.4805,112.6075,112.4219,112.5,15448.0
2024-06-21 15:00:00,115.12,115.37,115.08,115.08,13316.0,112.4512,112.6954,112.4121,112.4121,13316.0
2024-06-21 15:30:00,115.04,115.6,115.02,115.18,86627.0,112.3731,112.9201,112.3535,112.5098,86627.0
2024-06-24 09:30:00,115.2,116.13,114.84,116.13,11883.0,112.5294,113.4378,112.1777,113.4378,11883.0
2024-06-24 10:00:00,116.3,116.93,116.26,116.79,9480.0,113.6039,114.2192,113.5648,114.0825,9480.0
2024-06-24 10:30:00,116.99,117.1,116.69,116.87,6750.0,114.2779,114.3853,113.9848,114.1606,6750.0
2024-06-24 11:00:00,116.96,116.96,116.69,116.96,8117.0,114.2486,114.2486,113.9848,114.2486,8117.0
2024-06-24 11:30:00,116.91,116.97,116.64,116.85,5247.0,114.1997,114.2583,113.936,114.1411,5247.0
2024-06-24 12:00:00,116.76,116.9,116.66,116.81,5242.0,114.0532,114.1899,113.9555,114.102,5242.0
2024-06-24 12:30:00,116.78,116.85,116.69,116.81,6732.0,114.0727,114.1411,113.9848,114.102,6732.0
2024-06-24 13:00:00,116.84,116.84,116.6,116.62,6916.0,114.1313,114.1313,113.8969,113.9164,6916.0
2024-06-24 13:30:00,116.68,116.68,116.28,116.33,6629.0,113.975,113.975,113.5843,113.6332,6629.0
2024-06-24 14:00:00,116.28,116.61,116.17,116.58,7965.0,113.5843,113.9067,113.4769,113.8774,7965.0
2024-06-24 14:30:00,116.65,116.76,116.56,116.67,8579.0,113.9457,114.0532,113.8578,113.9653,8579.0
2024-06-24 15:00:00,116.67,116.76,116.23,116.27,11468.0,113.9653,114.0532,113.5355,113.5745,11468.0
2024-06-24 15:30:00,116.3,116.8,116.28,116.61,83705.0,113.6039,114.0923,113.5843,113.9067,83705.0
2024-06-25 09:30:00,116.9,117.54,116.1,116.1,20609.0,114.1899,114.8151,113.4085,113.4085,20609.0
2024-06-25 10:00:00,116.04,116.06,115.74,115.95,5118.0,113.3499,113.3694,113.0568,113.262,5118.0
2024-06-25 10:30:00,115.75,115.85,115.6,115.7,3894.0,113.0666,113.1643,112.9201,113.0178,3894.0
2024-06-25 11:00:00,115.72,115.77,115.43,115.48,4381.0,113.0373,113.0861,112.754,112.8029,4381.0
2024-06-25 11:30:00,115.59,115.64,115.45,115.51,2843.0,112.9103,112.9592,112.7736,112.8322,2843.0
2024-06-25 12:00:00,115.44,115.63,115.36,115.41,5229.0,112.7638,112.9494,112.6856,112.7345,5229.0
2024-06-25 12:30:00,115.4,115.81,115.38,115.75,7187.0,112.7247,113.1252,112.7052,113.0666,7187.0
2024-06-25 13:00:00,115.75,115.85,115.58,115.73,2700.0,113.0666,113.1643,112.9005,113.0471,2700.0
2024-06-25 13:30:00,115.67,115.93,115.63,115.91,5167.0,112.9885,113.2424,112.9494,113.2229,5167.0
2024-06-25 14:00:00,115.87,115.93,115.78,115.8,5196.0,113.1838,113.2424,113.0959,113.1154,5196.0
2024-06-25 14:30:00,115.79,115.96,115.72,115.84,4572.0,113.1057,113.2717,113.0373,113.1545,4572.0
2024-06-25 15:00:00,115.84,115.98,115.81,115.93,7156.0,113.1545,113.2913,113.1252,113.2424,7156.0
2024-06-25 15:30:00,115.96,116.02,115.73,115.86,45159.0,113.2717,113.3303,113.0471,113.1741,45159.0
2024-06-26 09:30:00,115.45,115.45,114.09,114.37,13465.0,112.7736,112.7736,111.4451,111.7186,13465.0
2024-06-26 10:00:00,114.38,114.38,113.77,113.86,6829.0,111.7284,111.7284,111.1325,111.2204,6829.0
2024-06-26 10:30:00,113.75,114.35,113.7,114.15,8045.0,111.113,111.6991,111.0641,111.5037,8045.0
2024-06-26 11:00:00,114.29,114.36,114.06,114.24,4893.0,111.6404,111.7088,111.4158,111.5916,4893.0
2024-06-26 11:30:00,114.28,114.58,114.28,114.53,2969.0,111.6307,111.9237,111.6307,111.8749,2969.0
2024-06-26 12:00:00,114.45,114.76,114.45,114.6,4381.0,111.7967,112.0996,111.7967,111.9433,4381.0
2024-06-26 12:30:00,114.51,114.7,114.49,114.63,3861.0,111.8553,112.0409,111.8358,111.9726,3861.0
2024-06-26 13:00:00,114.65,114.65,114.33,114.35,3895.0,111.9921,111.9921,111.6795,111.6991,3895.0
2024-06-26 13:30:00,114.4,114.44,114.34,114.44,2545.0,111.7479,111.787,111.6893,111.787,2545.0
2024-06-26 14:00:00,114.44,114.51,114.42,114.48,2572.0,111.787,111.8553,111.7674,111.826,2572.0
2024-06-26 14:30:00,114.52,114.81,114.47,114.81,5057.0,111.8651,112.1484,111.8163,112.1484,5057.0
2024-06-26 15:00:00,114.83,115.07,114.79,115.02,9057.0,112.1679,112.4024,112.1289,112.3535,9057.0
2024-06-26 15:30:00,115.07,115.2,114.82,114.94,56239.0,112.4024,112.5294,112.1582,112.2754,56239.0
2024-06-27 09:30:00,115.38,115.38,114.41,114.57,6414.0,112.7052,112.7052,111.7577,111.914,6414.0
2024-06-27 10:00:00,114.61,115.12,114.6,115.09,2164.0,111.953,112.4512,111.9433,112.4219,2164.0
2024-06-27 10:30:00,115.28,115.59,115.25,115.39,3237.0,112.6075,112.9103,112.5782,112.7149,3237.0
2024-06-27 11:00:00,115.28,115.29,115.08,115.24,2991.0,112.6075,112.6173,112.4121,112.5684,2991.0
2024-06-27 11:30:00,115.31,115.48,115.21,115.44,2626.0,112.6368,112.8029,112.5391,112.7638,2626.0
2024-06-27 12:00:00,115.37,115.37,115.13,115.21,4127.0,112.6954,112.6954,112.461,112.5391,4127.0
2024-06-27 12:30:00,115.27,115.6,115.21,115.6,5926.0,112.5977,112.9201,112.5391,112.9201,5926.0
2024-06-27 13:00:00,115.56,115.76,115.56,115.74,5018.0,112.881,113.0764,112.881,113.0568,5018.0
2024-06-27 13:30:00,115.68,115.82,115.6,115.73,16035.0,112.9982,113.135,112.9201,113.0471,16035.0
2024-06-27 14:00:00,115.71,115.83,115.56,115.74,10217.0,113.0275,113.1447,112.881,113.0568,10217.0
2024-06-27 14:30:00,115.75,115.98,115.67,115.92,11523.0,113.0666,113.2913,112.9885,113.2327,11523.0
2024-06-27 15:00:00,115.91,116.23,115.89,116.21,10073.0,113.2229,113.5355,113.2034,113.5159,10073.0
2024-06-27 15:30:00,116.2,116.73,116.2,116.72,53314.0,113.5062,114.0239,113.5062,114.0141,53314.0
2024-06-28 09:30:00,118.18,119.28,117.9,117.9,36886.0,115.4403,116.5148,115.1668,115.1668,36886.0
2024-06-28 10:00:00,117.89,118.63,117.84,118.28,20473.0,115.157,115.8798,115.1082,115.538,20473.0
2024-06-28 10:30:00,118.35,118.88,118.27,118.43,18207.0,115.6063,116.124,115.5282,115.6845,18207.0
2024-06-28 11:00:00,118.45,118.47,118.14,118.16,9648.0,115.704,115.7235,115.4012,115.4207,9648.0
2024-06-28 11:30:00,118.1,118.18,117.32,117.36,23457.0,115.3621,115.4403,114.6002,114.6393,23457.0
2024-06-28 12:00:00,117.36,117.7,117.02,117.7,31794.0,114.6393,114.9714,114.3072,114.9714,31794.0
2024-06-28 12:30:00,117.72,118.0,117.72,117.97,9797.0,114.9909,115.2644,114.9909,115.2351,9797.0
2024-06-28 13:00:00,117.89,118.26,117.85,118.12,7441.0,115.157,115.5184,115.1179,115.3817,7441.0
2024-06-28 13:30:00,118.06,118.06,117.84,117.91,5770.0,115.3231,115.3231,115.1082,115.1765,5770.0
2024-06-28 14:00:00,117.93,117.93,117.63,117.74,7338.0,115.1961,115.1961,114.903,115.0105,7338.0
2024-06-28 14:30:00,117.69,117.79,117.62,117.65,7696.0,114.9616,115.0593,114.8933,114.9226,7696.0
2024-06-28 15:00:00,117.64,117.71,117.27,117.57,25804.0,114.9128,114.9812,114.5514,114.8444,25804.0
2024-06-28 15:30:00,117.56,118.33,117.41,118.1,131237.0,114.8346,115.5868,114.6881,115.3621,131237.0
2024-07-01 09:30:00,118.9,119.74,118.72,119.4,33193.0,116.1436,116.9641,115.9678,116.632,33193.0
2024-07-01 10:00:00,119.41,119.41,118.55,118.67,12176.0,116.6418,116.6418,115.8017,115.9189,12176.0
2024-07-01 10:30:00,118.72,118.76,118.37,118.74,6541.0,115.9678,116.0068,115.6259,115.9873,6541.0
2024-07-01 11:00:00,118.75,118.88,118.62,118.72,9340.0,115.9971,116.124,115.8701,115.9678,9340.0
2024-07-01 11:30:00,118.86,118.97,118.66,118.79,7279.0,116.1045,116.212,115.9091,116.0361,7279.0
2024-07-01 12:00:00,118.76,119.11,118.55,119.11,6220.0,116.0068,116.3487,115.8017,116.3487,6220.0
2024-07-01 12:30:00,119.03,119.43,119.03,119.23,12962.0,116.2706,116.6613,116.2706,116.4659,12962.0
2024-07-01 13:00:00,119.2,119.62,119.14,119.58,8088.0,116.4366,116.8469,116.378,116.8078,8088.0
2024-07-01 13:30:00,119.49,119.56,119.37,119.37,8022.0,116.7199,116.7883,116.6027,116.6027,8022.0
2024-07-01 14:00:00,119.43,119.46,119.13,119.29,5258.0,116.6613,116.6906,116.3682,116.5245,5258.0
2024-07-01 14:30:00,119.21,119.28,119.12,119.14,6014.0,116.4464,116.5148,116.3585,116.378,6014.0
2024-07-01 15:00:00,119.12,119.19,118.98,119.11,9265.0,116.3585,116.4269,116.2217,116.3487,9265.0
2024-07-01 15:30:00,119.09,119.43,118.98,119.22,67031.0,116.3292,116.6613,116.2217,116.4562,67031.0
2024-07-02 09:30:00,117.97,118.82,117.97,118.73,12813.0,115.2351,116.0654,115.2351,115.9775,12813.0
2024-07-02 10:00:00,118.82,119.2,118.81,119.1,8966.0,116.0654,116.4366,116.0557,116.3389,8966.0
2024-07-02 10:30:00,119.1,119.11,118.79,119.11,8402.0,116.3389,116.3487,116.0361,116.3487,8402.0
2024-07-02 11:00:00,119.11,119.26,118.95,119.26,9739.0,116.3487,116.4952,116.1924,116.4952,9739.0
2024-07-02 11:30:00,119.26,119.42,119.11,119.42,14873.0,116.4952,116.6515,116.3487,116.6515,14873.0
2024-07-02 12:00:00,119.46,119.49,119.35,119.42,10662.0,116.6906,116.7199,116.5831,116.6515,10662.0
2024-07-02 12:30:00,119.37,119.37,118.99,118.99,12953.0,116.6027,116.6027,116.2315,116.2315,12953.0
2024-07-02 13:00:00,118.96,119.21,118.88,118.89,16370.0,116.2022,116.4464,116.124,116.1338,16370.0
2024-07-02 13:30:00,118.86,119.01,118.81,118.98,6654.0,116.1045,116.251,116.0557,116.2217,6654.0
2024-07-02 14:00:00,119.0,119.32,119.0,119.2,8450.0,116.2413,116.5538,116.2413,116.4366,8450.0
2024-07-02 14:30:00,119.17,119.29,119.12,119.28,12018.0,116.4073,116.5245,116.3585,116.5148,12018.0
2024-07-02 15:00:00,119.24,119.3,119.08,119.18,13230.0,116.4757,116.5343,116.3194,116.4171,13230.0
2024-07-02 15:30:00,119.16,119.31,118.59,118.85,105762.0,116.3975,116.5441,115.8408,116.0947,105762.0
2024-07-03 09:30:00,118.54,119.14,117.87,118.35,16269.0,115.7919,116.378,115.1375,115.6063,16269.0
2024-07-03 10:00:00,118.33,118.36,117.75,118.08,16457.0,115.5868,115.6161,115.0202,115.3426,16457.0
2024-07-03 10:30:00,118.07,118.37,117.72,117.9,25486.0,115.3328,115.6259,114.9909,115.1668,25486.0
2024-07-03 11:00:00,117.89,117.93,117.53,117.53,12480.0,115.157,115.1961,114.8053,114.8053,12480.0
2024-07-03 11:30:00,117.49,117.73,117.33,117.39,11270.0,114.7663,115.0007,114.61,114.6686,11270.0
2024-07-03 12:00:00,117.34,117.5,117.17,117.21,10645.0,114.6197,114.776,114.4537,114.4928,10645.0
2024-07-03 12:30:00,117.1,117.36,116.69,116.72,66232.0,114.3853,114.6393,113.9848,114.0141,66232.0
2024-07-05 09:30:00,116.34,116.46,115.52,115.52,11272.0,113.6429,113.7601,112.8419,112.8419,11272.0
2024-07-05 10:00:00,115.54,115.54,114.75,114.87,10555.0,112.8615,112.8615,112.0898,112.207,10555.0
2024-07-05 10:30:00,114.87,115.25,114.86,114.88,4800.0,112.207,112.5782,112.1972,112.2168,4800.0
2024-07-05 11:00:00,114.97,115.1,114.84,114.96,6010.0,112.3047,112.4317,112.1777,112.2949,6010.0
2024-07-05 11:30:00,114.85,115.0,114.8,114.95,5376.0,112.1875,112.334,112.1386,112.2851,5376.0
2024-07-05 12:00:00,114.95,115.24,114.88,114.9,7897.0,112.2851,112.5684,112.2168,112.2363,7897.0
2024-07-05 12:30:00,114.97,115.1,114.87,115.05,6974.0,112.3047,112.4317,112.207,112.3828,6974.0
2024-07-05 13:00:00,115.08,115.11,114.95,115.02,4929.0,112.4121,112.4414,112.2851,112.3535,4929.0
2024-07-05 13:30:00,115.04,115.3,115.03,115.23,4313.0,112.3731,112.627,112.3633,112.5587,4313.0
2024-07-05 14:00:00,115.23,115.32,115.09,115.29,5391.0,112.5587,112.6466,112.4219,112.6173,5391.0
2024-07-05 14:30:00,115.24,115.42,115.24,115.36,6492.0,112.5684,112.7443,112.5684,112.6856,6492.0
2024-07-05 15:00:00,115.34,115.39,115.09,115.09,12655.0,112.6661,112.7149,112.4219,112.4219,12655.0
2024-07-05 15:30:00,115.12,116.08,115.12,115.7,66403.0,112.4512,113.389,112.4512,113.0178,66403.0
2024-07-08 09:30:00,116.65,117.44,116.45,117.29,15131.0,113.9457,114.7174,113.7504,114.5709,15131.0
2024-07-08 10:00:00,117.47,117.65,116.76,116.89,4203.0,114.7467,114.9226,114.0532,114.1802,4203.0
2024-07-08 10:30:00,116.79,117.17,116.79,117.17,2726.0,114.0825,114.4537,114.0825,114.4537,2726.0
2024-07-08 11:00:00,117.09,117.31,116.93,117.1,8344.0,114.3755,114.5904,114.2192,114.3853,8344.0
2024-07-08 11:30:00,116.99,116.99,116.61,116.81,6685.0,114.2779,114.2779,113.9067,114.102,6685.0
2024-07-08 12:00:00,116.83,117.07,116.81,117.07,6013.0,114.1216,114.356,114.102,114.356,6013.0
2024-07-08 12:30:00,117.06,117.2,116.91,116.95,3873.0,114.3462,114.483,114.1997,114.2388,3873.0
2024-07-08 13:00:00,116.89,117.07,116.85,117.01,4079.0,114.1802,114.356,114.1411,114.2974,4079.0
2024-07-08 13:30:00,117.01,117.16,117.0,117.07,3448.0,114.2974,114.4439,114.2876,114.356,3448.0
2024-07-08 14:00:00,117.04,117.09,116.99,117.04,4199.0,114.3267,114.3755,114.2779,114.3267,4199.0
2024-07-08 14:30:00,117.08,117.16,116.95,117.06,5148.0,114.3658,114.4439,114.2388,114.3462,5148.0
2024-07-08 15:00:00,117.06,117.18,117.02,117.13,7067.0,114.3462,114.4635,114.3072,114.4146,7067.0
2024-07-08 15:30:00,117.08,117.13,116.61,116.67,41997.0,114.3658,114.4146,113.9067,113.9653,41997.0
2024-07-09 09:30:00,116.52,116.56,116.15,116.46,12875.0,113.8188,113.8578,113.4573,113.7601,12875.0
2024-07-09 10:00:00,116.51,117.11,116.51,117.09,15151.0,113.809,114.3951,113.809,114.3755,15151.0
2024-07-09 10:30:00,117.19,117.52,117.14,117.14,11737.0,114.4732,114.7956,114.4244,114.4244,11737.0
2024-07-09 11:00:00,117.15,117.4,117.13,117.4,4240.0,114.4341,114.6784,114.4146,114.6784,4240.0
2024-07-09 11:30:00,117.48,117.83,117.46,117.73,11791.0,114.7565,115.0984,114.737,115.0007,11791.0
2024-07-09 12:00:00,117.76,118.06,117.76,117.97,9559.0,115.03,115.3231,115.03,115.2351,9559.0
2024-07-09 12:30:00,117.97,118.15,117.96,118.15,6031.0,115.2351,115.411,115.2254,115.411,6031.0
2024-07-09 13:00:00,118.15,118.46,118.15,118.27,4842.0,115.411,115.7138,115.411,115.5282,4842.0
2024-07-09 13:30:00,118.29,118.31,118.1,118.1,3100.0,115.5477,115.5673,115.3621,115.3621,3100.0
2024-07-09 14:00:00,118.02,118.03,117.56,117.56,13928.0,115.284,115.2937,114.8346,114.8346,13928.0
2024-07-09 14:30:00,117.59,117.69,117.12,117.48,7564.0,114.8639,114.9616,114.4048,114.7565,7564.0
2024-07-09 15:00:00,117.53,117.55,117.1,117.34,5822.0,114.8053,114.8249,114.3853,114.6197,5822.0
2024-07-09 15:30:00,117.29,117.31,116.78,116.95,51561.0,114.5709,114.5904,114.0727,114.2388,51561.0
2024-07-10 09:30:00,117.22,117.85,117.21,117.81,9342.0,114.5025,115.1179,114.4928,115.0788,9342.0
2024-07-10 10:00:00,117.98,118.14,117.91,118.07,42453.0,115.2449,115.4012,115.1765,115.3328,42453.0
2024-07-10 10:30:00,118.07,118.3,118.02,118.3,12235.0,115.3328,115.5575,115.284,115.5575,12235.0
2024-07-10 11:00:00,118.32,118.5,118.29,118.31,9318.0,115.577,115.7529,115.5477,115.5673,9318.0
2024-07-10 11:30:00,118.3,118.38,118.15,118.29,11115.0,115.5575,115.6356,115.411,115.5477,11115.0
2024-07-10 12:00:00,118.29,118.5,118.27,118.27,11483.0,115.5477,115.7529,115.5282,115.5282,11483.0
2024-07-10 12:30:00,118.1,118.1,117.91,118.06,4221.0,115.3621,115.3621,115.1765,115.3231,4221.0
2024-07-10 13:00:00,118.07,118.18,117.75,117.75,2043.0,115.3328,115.4403,115.0202,115.0202,2043.0
2024-07-10 13:30:00,117.7,117.87,117.7,117.8,2744.0,114.9714,115.1375,114.9714,115.0691,2744.0
2024-07-10 14:00:00,117.89,118.05,117.89,117.93,2226.0,115.157,115.3133,115.157,115.1961,2226.0
2024-07-10 14:30:00,117.93,118.13,117.92,118.12,4989.0,115.1961,115.3914,115.1863,115.3817,4989.0
2024-07-10 15:00:00,118.16,118.43,118.15,118.35,9260.0,115.4207,115.6845,115.411,115.6063,9260.0
2024-07-10 15:30:00,118.34,119.16,118.33,119.12,71493.0,115.5966,116.3975,115.5868,116.3585,71493.0
2024-07-11 09:30:00,119.61,120.53,119.07,120.2,30227.0,116.8371,117.7358,116.3096,117.4134,30227.0
2024-07-11 10:00:00,120.24,121.21,120.19,121.16,22224.0,117.4525,118.4,117.4037,118.3512,22224.0
2024-07-11 10:30:00,120.97,121.1,120.68,121.02,8142.0,118.1656,118.2926,117.8823,118.2144,8142.0
2024-07-11 11:00:00,121.05,121.22,120.9,121.22,7866.0,118.2437,118.4098,118.0972,118.4098,7866.0
2024-07-11 11:30:00,121.21,121.41,121.16,121.32,12875.0,118.4,118.5954,118.3512,118.5075,12875.0
2024-07-11 12:00:00,121.3,121.3,120.88,120.99,18659.0,118.4879,118.4879,118.0777,118.1851,18659.0
2024-07-11 12:30:00,120.9,120.98,120.62,120.98,23956.0,118.0972,118.1754,117.8237,118.1754,23956.0
2024-07-11 13:00:00,120.94,121.1,120.87,120.98,12426.0,118.1363,118.2926,118.0679,118.1754,12426.0
2024-07-11 13:30:00,121.05,121.28,120.96,121.18,10036.0,118.2437,118.4684,118.1558,118.3707,10036.0
2024-07-11 14:00:00,121.22,121.45,120.86,121.0,19663.0,118.4098,118.6345,118.0581,118.1949,19663.0
2024-07-11 14:30:00,120.93,121.29,120.87,120.97,26342.0,118.1265,118.4782,118.0679,118.1656,26342.0
2024-07-11 15:00:00,120.92,121.5,120.92,121.42,52584.0,118.1167,118.6833,118.1167,118.6052,52584.0
2024-07-11 15:30:00,121.41,121.54,121.19,121.4,64861.0,118.5954,118.7224,118.3805,118.5856,64861.0
2024-07-12 09:30:00,122.22,122.81,121.65,122.15,15575.0,119.3866,119.9629,118.8298,119.3182,15575.0
2024-07-12 10:00:00,122.34,123.29,122.28,123.28,12439.0,119.5038,120.4318,119.4452,120.422,12439.0
2024-07-12 10:30:00,123.32,123.54,122.91,122.97,21821.0,120.4611,120.676,120.0606,120.1192,21821.0
2024-07-12 11:00:00,123.02,123.32,123.01,123.32,8104.0,120.1681,120.4611,120.1583,120.4611,8104.0
2024-07-12 11:30:00,123.26,123.26,122.87,123.16,15091.0,120.4025,120.4025,120.0215,120.3048,15091.0
2024-07-12 12:00:00,123.21,123.35,122.89,123.22,5266.0,120.3537,120.4904,120.0411,120.3634,5266.0
2024-07-12 12:30:00,123.21,123.27,123.0,123.26,7775.0,120.3537,120.4123,120.1485,120.4025,7775.0
2024-07-12 13:00:00,123.22,123.33,122.91,122.91,9857.0,120.3634,120.4709,120.0606,120.0606,9857.0
2024-07-12 13:30:00,122.86,122.98,122.58,122.65,11444.0,120.0118,120.129,119.7383,119.8066,11444.0
2024-07-12 14:00:00,122.65,122.82,122.48,122.56,19141.0,119.8066,119.9727,119.6406,119.7187,19141.0
2024-07-12 14:30:00,122.59,122.72,122.42,122.67,14446.0,119.748,119.875,119.582,119.8262,14446.0
2024-07-12 15:00:00,122.74,123.01,122.66,122.87,15131.0,119.8946,120.1583,119.8164,120.0215,15131.0
2024-07-12 15:30:00,122.9,123.06,122.28,122.43,70482.0,120.0508,120.2071,119.4452,119.5917,70482.0
2024-07-15 09:30:00,122.55,123.62,122.52,123.18,18249.0,119.709,120.7542,119.6797,120.3244,18249.0
2024-07-15 10:00:00,123.1,123.53,123.08,123.35,19826.0,120.2462,120.6662,120.2267,120.4904,19826.0
2024-07-15 10:30:00,123.35,123.57,123.19,123.46,6464.0,120.4904,120.7053,120.3341,120.5979,6464.0
2024-07-15 11:00:00,123.47,123.87,123.46,123.76,34780.0,120.6076,120.9984,120.5979,120.8909,34780.0
2024-07-15 11:30:00,123.71,124.12,123.68,124.01,11753.0,120.8421,121.2426,120.8128,121.1351,11753.0
2024-07-15 12:00:00,123.98,124.28,123.96,123.96,6790.0,121.1058,121.3989,121.0863,121.0863,6790.0
2024-07-15 12:30:00,123.86,123.86,123.52,123.77,11496.0,120.9886,120.9886,120.6565,120.9007,11496.0
2024-07-15 13:00:00,123.75,123.84,123.63,123.77,4241.0,120.8811,120.9691,120.7639,120.9007,4241.0
2024-07-15 13:30:00,123.77,123.92,123.65,123.87,6040.0,120.9007,121.0472,120.7835,120.9984,6040.0
2024-07-15 14:00:00,123.79,123.9,123.77,123.9,6362.0,120.9202,121.0277,120.9007,121.0277,6362.0
2024-07-15 14:30:00,123.86,124.06,123.85,123.95,11796.0,120.9886,121.184,120.9788,121.0765,11796.0
2024-07-15 15:00:00,123.93,123.98,123.58,123.58,14968.0,121.057,121.1058,120.7151,120.7151,14968.0
2024-07-15 15:30:00,123.61,123.63,123.03,123.27,99801.0,120.7444,120.7639,120.1778,120.4123,99801.0
2024-07-16 09:30:00,123.71,125.0,123.57,124.95,21523.0,120.8421,122.1022,120.7053,122.0533,21523.0
2024-07-16 10:00:00,124.96,125.96,124.96,125.23,45038.0,122.0631,123.0399,122.0631,122.3268,45038.0
2024-07-16 10:30:00,125.09,125.47,124.77,125.32,13115.0,122.1901,122.5613,121.8775,122.4147,13115.0
2024-07-16 11:00:00,125.37,125.55,125.07,125.09,12641.0,122.4636,122.6394,122.1705,122.1901,12641.0
2024-07-16 11:30:00,125.09,125.13,124.69,124.73,5184.0,122.1901,122.2291,121.7993,121.8384,5184.0
2024-07-16 12:00:00,124.67,125.07,124.67,124.94,13884.0,121.7798,122.1705,121.7798,122.0436,13884.0
2024-07-16 12:30:00,124.98,125.08,124.87,125.08,4101.0,122.0826,122.1803,121.9752,122.1803,4101.0
2024-07-16 13:00:00,125.0,125.12,124.94,124.94,3503.0,122.1022,122.2194,122.0436,122.0436,3503.0
2024-07-16 13:30:00,124.9,125.08,124.89,124.98,5126.0,122.0045,122.1803,121.9947,122.0826,5126.0
2024-07-16 14:00:00,124.92,125.2,124.73,124.88,10373.0,122.024,122.2975,121.8384,121.9849,10373.0
2024-07-16 14:30:00,124.91,125.01,124.85,124.95,5906.0,122.0142,122.1119,121.9556,122.0533,5906.0
2024-07-16 15:00:00,124.93,125.02,124.74,124.77,6689.0,122.0338,122.1217,121.8482,121.8775,6689.0
2024-07-16 15:30:00,124.72,125.19,124.65,125.16,41725.0,121.8287,122.2878,121.7603,122.2585,41725.0
2024-07-17 09:30:00,125.96,127.43,125.94,127.43,22041.0,123.0399,124.4758,123.0204,124.4758,22041.0
2024-07-17 10:00:00,127.51,128.17,127.51,127.7,14101.0,124.554,125.1987,124.554,124.7396,14101.0
2024-07-17 10:30:00,127.59,127.63,126.5,127.35,23045.0,124.6321,124.6712,123.5674,124.3977,23045.0
2024-07-17 11:00:00,127.31,127.7,127.13,127.41,27379.0,124.3586,124.7396,124.1828,124.4563,27379.0
2024-07-17 11:30:00,127.35,127.69,127.22,127.65,20810.0,124.3977,124.7298,124.2707,124.6907,20810.0
2024-07-17 12:00:00,127.55,127.62,127.29,127.58,16183.0,124.593,124.6614,124.3391,124.6224,16183.0
2024-07-17 12:30:00,127.48,127.61,127.37,127.49,9504.0,124.5247,124.6517,124.4172,124.5344,9504.0
2024-07-17 13:00:00,127.48,127.64,127.09,127.19,16562.0,124.5247,124.681,124.1437,124.2414,16562.0
2024-07-17 13:30:00,127.15,127.2,126.79,127.02,8629.0,124.2023,124.2512,123.8507,124.0753,8629.0
2024-07-17 14:00:00,126.97,127.37,126.86,127.34,6820.0,124.0265,124.4172,123.919,124.3879,6820.0
2024-07-17 14:30:00,127.36,127.39,127.13,127.23,9557.0,124.4075,124.4368,124.1828,124.2805,9557.0
2024-07-17 15:00:00,127.27,127.46,127.13,127.45,8823.0,124.3195,124.5051,124.1828,124.4954,8823.0
2024-07-17 15:30:00,127.42,127.49,127.04,127.19,61577.0,124.4661,124.5344,124.0949,124.2414,61577.0
2024-07-18 09:30:00,126.59,128.23,126.59,128.22,12915.0,123.6553,125.2573,123.6553,125.2475,12915.0
2024-07-18 10:00:00,128.14,128.2,127.62,127.92,13942.0,125.1694,125.228,124.6614,124.9545,13942.0
2024-07-18 10:30:00,127.97,128.1,127.47,127.57,8965.0,125.0033,125.1303,124.5149,124.6126,8965.0
2024-07-18 11:00:00,127.62,127.85,127.53,127.74,12965.0,124.6614,124.8861,124.5735,124.7786,12965.0
2024-07-18 11:30:00,127.76,127.87,127.4,127.72,13526.0,124.7982,124.9056,124.4465,124.7591,13526.0
2024-07-18 12:00:00,127.76,127.92,127.4,127.4,16274.0,124.7982,124.9545,124.4465,124.4465,16274.0
2024-07-18 12:30:00,127.41,127.61,127.4,127.47,5044.0,124.4563,124.6517,124.4465,124.5149,5044.0
2024-07-18 13:00:00,127.45,127.65,127.41,127.61,9524.0,124.4954,124.6907,124.4563,124.6517,9524.0
2024-07-18 13:30:00,127.63,127.7,127.25,127.25,3715.0,124.6712,124.7396,124.3,124.3,3715.0
2024-07-18 14:00:00,127.08,127.2,126.68,126.68,6916.0,124.1339,124.2512,123.7432,123.7432,6916.0
2024-07-18 14:30:00,126.61,126.75,126.32,126.43,8821.0,123.6748,123.8116,123.3916,123.499,8821.0
2024-07-18 15:00:00,126.47,126.56,125.85,125.97,9819.0,123.5381,123.626,122.9325,123.0497,9819.0
2024-07-18 15:30:00,125.97,126.25,125.79,125.94,53402.0,123.0497,123.3232,122.8738,123.0204,53402.0
2024-07-19 09:30:00,126.32,126.46,121.97,122.68,102401.0,123.3916,123.5283,119.1424,119.8359,102401.0
2024-07-19 10:00:00,122.93,123.11,122.43,122.54,18917.0,120.0802,120.256,119.5917,119.6992,18917.0
2024-07-19 10:30:00,122.49,122.51,121.42,121.47,17394.0,119.6504,119.6699,118.6052,118.654,17394.0
2024-07-19 11:00:00,121.64,122.05,121.47,121.66,14689.0,118.8201,119.2206,118.654,118.8396,14689.0
2024-07-19 11:30:00,121.64,121.71,121.36,121.7,14626.0,118.8201,118.8884,118.5465,118.8787,14626.0
2024-07-19 12:00:00,121.77,122.01,121.5,121.5,12638.0,118.947,119.1815,118.6833,118.6833,12638.0
2024-07-19 12:30:00,121.48,121.63,120.82,120.93,41748.0,118.6638,118.8103,118.0191,118.1265,41748.0
2024-07-19 13:00:00,120.9,120.93,120.6,120.61,11795.0,118.0972,118.1265,117.8042,117.8139,11795.0
2024-07-19 13:30:00,120.54,120.99,120.46,120.97,8918.0,117.7456,118.1851,117.6674,118.1656,8918.0
2024-07-19 14:00:00,120.92,121.11,120.63,120.77,18316.0,118.1167,118.3023,117.8335,117.9702,18316.0
2024-07-19 14:30:00,120.78,120.84,120.61,120.63,18146.0,117.98,118.0386,117.8139,117.8335,18146.0
2024-07-19 15:00:00,120.67,121.28,120.66,121.11,13199.0,117.8725,118.4684,117.8628,118.3023,13199.0
2024-07-19 15:30:00,121.06,121.16,120.34,121.07,107018.0,118.2535,118.3512,117.5502,118.2633,107018.0
2024-07-22 09:30:00,121.85,122.0,120.81,120.81,20608.0,119.0252,119.1717,118.0093,118.0093,20608.0
2024-07-22 10:00:00,120.7,120.97,120.18,120.82,9677.0,117.9018,118.1656,117.3939,118.0191,9677.0
2024-07-22 10:30:00,120.95,121.4,120.86,121.29,8568.0,118.1461,118.5856,118.0581,118.4782,8568.0
2024-07-22 11:00:00,121.3,121.68,121.01,121.31,9567.0,118.4879,118.8591,118.2047,118.4977,9567.0
2024-07-22 11:30:00,121.32,121.44,121.16,121.21,5502.0,118.5075,118.6247,118.3512,118.4,5502.0
2024-07-22 12:00:00,121.3,121.41,121.07,121.08,5433.0,118.4879,118.5954,118.2633,118.273,5433.0
2024-07-22 12:30:00,121.01,121.25,120.94,121.18,5958.0,118.2047,118.4391,118.1363,118.3707,5958.0
2024-07-22 13:00:00,121.23,121.39,121.22,121.32,4137.0,118.4196,118.5759,118.4098,118.5075,4137.0
2024-07-22 13:30:00,121.34,121.37,121.23,121.31,6212.0,118.527,118.5563,118.4196,118.4977,6212.0
2024-07-22 14:00:00,121.35,121.35,121.09,121.09,3842.0,118.5368,118.5368,118.2828,118.2828,3842.0
2024-07-22 14:30:00,121.13,121.29,121.1,121.14,7101.0,118.3219,118.4782,118.2926,118.3316,7101.0
2024-07-22 15:00:00,121.09,121.26,120.95,121.0,5698.0,118.2828,118.4489,118.1461,118.1949,5698.0
2024-07-22 15:30:00,121.04,121.1,120.32,120.33,85571.0,118.234,118.2926,117.5307,117.5404,85571.0
2024-07-23 09:30:00,120.39,120.85,119.72,120.85,12441.0,117.599,118.0484,116.9446,118.0484,12441.0
2024-07-23 10:00:00,121.07,121.18,120.61,120.73,10360.0,118.2633,118.3707,117.8139,117.9312,10360.0
2024-07-23 10:30:00,120.8,121.01,120.45,120.57,9505.0,117.9995,118.2047,117.6576,117.7749,9505.0
2024-07-23 11:00:00,120.66,121.09,120.6,120.86,9640.0,117.8628,118.2828,117.8042,118.0581,9640.0
2024-07-23 11:30:00,120.9,121.15,120.9,121.05,4339.0,118.0972,118.3414,118.0972,118.2437,4339.0
2024-07-23 12:00:00,121.14,121.22,120.93,121.02,4263.0,118.3316,118.4098,118.1265,118.2144,4263.0
2024-07-23 12:30:00,121.05,121.07,120.95,121.07,5777.0,118.2437,118.2633,118.1461,118.2633,5777.0
2024-07-23 13:00:00,121.13,121.24,120.87,120.93,6667.0,118.3219,118.4293,118.0679,118.1265,6667.0
2024-07-23 13:30:00,120.93,120.98,120.68,120.71,12437.0,118.1265,118.1754,117.8823,117.9116,12437.0
2024-07-23 14:00:00,120.72,120.98,120.68,120.95,8237.0,117.9214,118.1754,117.8823,118.1461,8237.0
2024-07-23 14:30:00,121.0,121.09,120.74,120.91,16277.0,118.1949,118.2828,117.9409,118.107,16277.0
2024-07-23 15:00:00,120.86,121.11,120.81,121.07,11518.0,118.0581,118.3023,118.0093,118.2633,11518.0
2024-07-23 15:30:00,121.08,121.41,120.96,121.2,67476.0,118.273,118.5954,118.1558,118.3903,67476.0
2024-07-24 09:30:00,122.11,122.11,120.63,120.82,18254.0,119.2792,119.2792,117.8335,118.0191,18254.0
2024-07-24 10:00:00,120.92,121.09,120.36,120.67,13311.0,118.1167,118.2828,117.5697,117.8725,13311.0
2024-07-24 10:30:00,120.52,120.97,120.41,120.77,9239.0,117.726,118.1656,117.6186,117.9702,9239.0
2024-07-24 11:00:00,120.66,120.66,120.3,120.42,10071.0,117.8628,117.8628,117.5111,117.6283,10071.0
2024-07-24 11:30:00,120.46,120.75,120.42,120.75,8321.0,117.6674,117.9507,117.6283,117.9507,8321.0
2024-07-24 12:00:00,120.79,121.0,120.64,121.0,12192.0,117.9898,118.1949,117.8432,118.1949,12192.0
2024-07-24 12:30:00,121.06,121.18,120.86,120.94,13876.0,118.2535,118.3707,118.0581,118.1363,13876.0
2024-07-24 13:00:00,120.96,121.02,120.62,120.68,11249.0,118.1558,118.2144,117.8237,117.8823,11249.0
2024-07-24 13:30:00,120.71,120.79,120.55,120.63,9200.0,117.9116,117.9898,117.7553,117.8335,9200.0
2024-07-24 14:00:00,120.62,120.69,120.28,120.4,14747.0,117.8237,117.8921,117.4916,117.6088,14747.0
2024-07-24 14:30:00,120.38,120.46,120.18,120.35,13984.0,117.5893,117.6674,117.3939,117.56,13984.0
2024-07-24 15:00:00,120.32,120.55,120.29,120.54,20447.0,117.5307,117.7553,117.5014,117.7456,20447.0
2024-07-24 15:30:00,120.57,120.59,119.79,120.02,96887.0,117.7749,117.7944,117.0129,117.2376,96887.0
2024-07-25 09:30:00,120.75,122.73,120.09,122.61,26490.0,117.9507,119.8848,117.306,119.7676,26490.0
2024-07-25 10:00:00,122.47,122.47,121.33,121.54,17028.0,119.6308,119.6308,118.5172,118.7224,17028.0
2024-07-25 10:30:00,121.54,121.58,120.88,121.18,15547.0,118.7224,118.7614,118.0777,118.3707,15547.0
2024-07-25 11:00:00,121.27,121.67,121.16,121.66,11858.0,118.4586,118.8494,118.3512,118.8396,11858.0
2024-07-25 11:30:00,121.6,121.98,121.48,121.66,13316.0,118.781,119.1522,118.6638,118.8396,13316.0
2024-07-25 12:00:00,121.66,121.83,121.52,121.83,10211.0,118.8396,119.0057,118.7028,119.0057,10211.0
2024-07-25 12:30:00,121.76,121.76,121.4,121.52,7991.0,118.9373,118.9373,118.5856,118.7028,7991.0
2024-07-25 13:00:00,121.53,121.72,121.39,121.45,11056.0,118.7126,118.8982,118.5759,118.6345,11056.0
2024-07-25 13:30:00,121.36,121.4,121.07,121.13,11778.0,118.5465,118.5856,118.2633,118.3219,11778.0
2024-07-25 14:00:00,121.07,121.07,120.55,120.64,20024.0,118.2633,118.2633,117.7553,117.8432,20024.0
2024-07-25 14:30:00,120.63,120.76,120.22,120.3,22140.0,117.8335,117.9605,117.433,117.5111,22140.0
2024-07-25 15:00:00,120.26,120.44,120.02,120.39,40447.0,117.472,117.6479,117.2376,117.599,40447.0
2024-07-25 15:30:00,120.43,120.81,120.18,120.33,99571.0,117.6381,118.0093,117.3939,117.5404,99571.0
2024-07-26 09:30:00,116.0,123.0,115.43,122.63,54763.0,113.3108,120.1485,112.754,119.7871,54763.0
2024-07-26 10:00:00,122.5,124.54,122.5,124.41,33794.0,119.6601,121.6528,119.6601,121.5258,33794.0
2024-07-26 10:30:00,124.52,125.77,124.46,125.09,35616.0,121.6333,122.8543,121.5747,122.1901,35616.0
2024-07-26 11:00:00,125.01,125.23,124.21,124.39,24099.0,122.1119,122.3268,121.3305,121.5063,24099.0
2024-07-26 11:30:00,124.31,124.39,123.02,123.46,27894.0,121.4282,121.5063,120.1681,120.5979,27894.0
2024-07-26 12:00:00,123.56,124.76,123.41,124.59,26502.0,120.6955,121.8677,120.549,121.7017,26502.0
2024-07-26 12:30:00,124.58,125.06,124.38,125.06,10693.0,121.6919,122.1608,121.4965,122.1608,10693.0
2024-07-26 13:00:00,124.98,124.99,124.36,124.9,17179.0,122.0826,122.0924,121.477,122.0045,17179.0
2024-07-26 13:30:00,124.9,124.97,124.28,124.29,16509.0,122.0045,122.0729,121.3989,121.4086,16509.0
2024-07-26 14:00:00,124.39,124.7,124.18,124.33,10257.0,121.5063,121.8091,121.3012,121.4477,10257.0
2024-07-26 14:30:00,124.34,124.45,124.07,124.11,17637.0,121.4575,121.5649,121.1937,121.2328,17637.0
2024-07-26 15:00:00,124.07,124.3,123.87,124.03,31712.0,121.1937,121.4184,120.9984,121.1547,31712.0
2024-07-26 15:30:00,124.01,124.29,123.58,123.99,90645.0,121.1351,121.4086,120.7151,121.1156,90645.0
2024-07-29 09:30:00,124.59,125.97,124.59,125.71,22700.0,121.7017,123.0497,121.7017,122.7957,22700.0
2024-07-29 10:00:00,125.8,126.49,125.66,125.92,18817.0,122.8836,123.5576,122.7469,123.0008,18817.0
2024-07-29 10:30:00,125.66,125.66,125.1,125.43,9404.0,122.7469,122.7469,122.1998,122.5222,9404.0
2024-07-29 11:00:00,125.54,125.9,125.15,125.6,12371.0,122.6296,122.9813,122.2487,122.6883,12371.0
2024-07-29 11:30:00,125.71,126.15,125.34,126.1,13514.0,122.7957,123.2255,122.4343,123.1767,13514.0
2024-07-29 12:00:00,126.03,126.17,125.82,126.02,12990.0,123.1083,123.245,122.9032,123.0985,12990.0
2024-07-29 12:30:00,125.97,126.03,125.61,125.75,7484.0,123.0497,123.1083,122.698,122.8348,7484.0
2024-07-29 13:00:00,125.78,125.91,125.64,125.82,10038.0,122.8641,122.9911,122.7273,122.9032,10038.0
2024-07-29 13:30:00,125.75,126.0,125.66,126.0,7587.0,122.8348,123.079,122.7469,123.079,7587.0
2024-07-29 14:00:00,126.03,126.43,125.98,126.43,14153.0,123.1083,123.499,123.0594,123.499,14153.0
2024-07-29 14:30:00,126.4,126.45,126.25,126.33,12096.0,123.4697,123.5185,123.3232,123.4013,12096.0
2024-07-29 15:00:00,126.31,126.62,126.31,126.52,13901.0,123.3818,123.6846,123.3818,123.5869,13901.0
2024-07-29 15:30:00,126.47,126.52,126.13,126.5,75371.0,123.5381,123.5869,123.206,123.5674,75371.0
2024-07-30 09:30:00,127.45,128.56,127.27,128.53,27252.0,124.4954,125.5796,124.3195,125.5503,27252.0
2024-07-30 10:00:00,128.4,128.45,127.47,127.91,13961.0,125.4233,125.4722,124.5149,124.9447,13961.0
2024-07-30 10:30:00,127.93,128.88,127.8,128.52,25650.0,124.9642,125.8922,124.8373,125.5406,25650.0
2024-07-30 11:00:00,128.44,129.03,128.42,128.76,17653.0,125.4624,126.0387,125.4429,125.775,17653.0
2024-07-30 11:30:00,128.7,129.11,128.64,129.09,21547.0,125.7164,126.1169,125.6578,126.0973,21547.0
2024-07-30 12:00:00,129.12,129.22,128.88,129.09,26445.0,126.1267,126.2243,125.8922,126.0973,26445.0
2024-07-30 12:30:00,129.07,129.51,129.0,129.22,32475.0,126.0778,126.5076,126.0094,126.2243,32475.0
2024-07-30 13:00:00,129.19,129.46,129.0,129.11,51127.0,126.195,126.4588,126.0094,126.1169,51127.0
2024-07-30 13:30:00,129.12,129.5,129.01,129.45,41578.0,126.1267,126.4978,126.0192,126.449,41578.0
2024-07-30 14:00:00,129.4,129.54,129.24,129.5,29941.0,126.4002,126.5369,126.2439,126.4978,29941.0
2024-07-30 14:30:00,129.5,129.59,129.35,129.55,65205.0,126.4978,126.5858,126.3513,126.5467,65205.0
2024-07-30 15:00:00,129.55,129.87,129.44,129.82,47709.0,126.5467,126.8593,126.4392,126.8104,47709.0
2024-07-30 15:30:00,129.86,130.57,129.85,130.18,117922.0,126.8495,127.543,126.8397,127.1621,117922.0
2024-07-31 09:30:00,129.78,130.81,129.19,129.62,45979.0,126.7713,127.7775,126.195,126.6151,45979.0
2024-07-31 10:00:00,129.6,130.16,129.48,130.09,12700.0,126.5955,127.1425,126.4783,127.0742,12700.0
2024-07-31 10:30:00,130.13,130.22,129.65,129.99,10628.0,127.1132,127.2011,126.6444,126.9765,10628.0
2024-07-31 11:00:00,129.92,130.04,129.38,129.38,13250.0,126.9081,127.0253,126.3806,126.3806,13250.0
2024-07-31 11:30:00,129.44,129.93,129.38,129.86,21705.0,126.4392,126.9179,126.3806,126.8495,21705.0
2024-07-31 12:00:00,129.86,130.06,129.76,129.95,12856.0,126.8495,127.0449,126.7518,126.9374,12856.0
2024-07-31 12:30:00,130.04,130.2,129.87,130.01,10044.0,127.0253,127.1816,126.8593,126.996,10044.0
2024-07-31 13:00:00,129.97,130.2,129.85,130.17,18430.0,126.9569,127.1816,126.8397,127.1523,18430.0
2024-07-31 13:30:00,130.13,130.21,129.94,130.2,11341.0,127.1132,127.1914,126.9276,127.1816,11341.0
2024-07-31 14:00:00,130.21,130.6,130.0,130.49,26281.0,127.1914,127.5723,126.9862,127.4649,26281.0
2024-07-31 14:30:00,130.56,131.08,130.04,130.59,49124.0,127.5333,128.0412,127.0253,127.5626,49124.0
2024-07-31 15:00:00,130.49,130.81,130.29,130.45,87629.0,127.4649,127.7775,127.2695,127.4258,87629.0
2024-07-31 15:30:00,130.32,131.01,130.21,130.59,153993.0,127.2988,127.9728,127.1914,127.5626,153993.0
2024-08-01 09:30:00,131.45,132.69,129.24,129.31,39463.0,128.4026,129.6139,126.2439,126.3122,39463.0
2024-08-01 10:00:00,129.29,129.63,128.4,128.88,12709.0,126.2927,126.6248,125.4233,125.8922,12709.0
2024-08-01 10:30:00,128.77,128.85,127.89,128.07,16495.0,125.7848,125.8629,124.9252,125.101,16495.0
2024-08-01 11:00:00,127.95,128.06,127.41,127.41,15878.0,124.9838,125.0912,124.4563,124.4563,15878.0
2024-08-01 11:30:00,127.47,127.61,127.13,127.37,7744.0,124.5149,124.6517,124.1828,124.4172,7744.0
2024-08-01 12:00:00,127.31,128.53,127.3,128.43,48086.0,124.3586,125.5503,124.3488,125.4526,48086.0
2024-08-01 12:30:00,128.39,128.58,128.0,128.5,52639.0,125.4136,125.5992,125.0326,125.521,52639.0
2024-08-01 13:00:00,128.5,128.73,128.39,128.67,70599.0,125.521,125.7457,125.4136,125.6871,70599.0
2024-08-01 13:30:00,128.61,128.82,128.45,128.71,11763.0,125.6285,125.8336,125.4722,125.7262,11763.0
2024-08-01 14:00:00,128.71,128.88,128.49,128.64,24525.0,125.7262,125.8922,125.5113,125.6578,24525.0
2024-08-01 14:30:00,128.64,128.87,128.5,128.7,16553.0,125.6578,125.8824,125.521,125.7164,16553.0
2024-08-01 15:00:00,128.69,129.25,128.59,129.25,124452.0,125.7066,126.2536,125.6089,126.2536,124452.0
2024-08-01 15:30:00,129.21,130.12,129.0,129.94,235091.0,126.2146,127.1035,126.0094,126.9276,235091.0
2024-08-02 09:30:00,129.08,130.44,128.57,129.62,12553.0,126.0876,127.416,125.5894,126.6151,12553.0
2024-08-02 10:00:00,129.56,129.56,127.49,127.59,14904.0,126.5564,126.5564,124.5344,124.6321,14904.0
2024-08-02 10:30:00,127.73,128.33,127.63,128.11,8733.0,124.7689,125.355,124.6712,125.1401,8733.0
2024-08-02 11:00:00,128.09,128.09,126.64,126.93,8282.0,125.1205,125.1205,123.7041,123.9874,8282.0
2024-08-02 11:30:00,127.01,128.09,126.72,128.0,17085.0,124.0656,125.1205,123.7823,125.0326,17085.0
2024-08-02 12:00:00,128.0,128.38,127.98,128.38,7488.0,125.0326,125.4038,125.0131,125.4038,7488.0
2024-08-02 12:30:00,128.29,129.16,128.29,129.1,14019.0,125.3159,126.1657,125.3159,126.1071,14019.0
2024-08-02 13:00:00,129.1,129.1,128.87,128.98,12537.0,126.1071,126.1071,125.8824,125.9899,12537.0
2024-08-02 13:30:00,128.97,129.14,128.8,129.0,18332.0,125.9801,126.1462,125.8141,126.0094,18332.0
2024-08-02 14:00:00,129.0,129.19,128.83,129.19,17664.0,126.0094,126.195,125.8434,126.195,17664.0
2024-08-02 14:30:00,129.19,129.25,128.95,129.25,8544.0,126.195,126.2536,125.9606,126.2536,8544.0
2024-08-02 15:00:00,129.28,130.15,129.26,130.04,29431.0,126.2829,127.1328,126.2634,127.0253,29431.0
2024-08-02 15:30:00,130.03,130.67,129.66,130.33,174739.0,127.0156,127.6407,126.6541,127.3086,174739.0
2024-08-05 09:30:00,129.14,129.14,126.2,126.2,61981.0,126.1462,126.1462,123.2743,123.2743,61981.0
2024-08-05 10:00:00,126.9,128.05,125.82,126.25,21048.0,123.9581,125.0815,122.9032,123.3232,21048.0
2024-08-05 10:30:00,126.29,126.6,125.28,125.37,13171.0,123.3623,123.6651,122.3757,122.4636,13171.0
2024-08-05 11:00:00,125.28,125.96,125.02,125.84,11413.0,122.3757,123.0399,122.1217,122.9227,11413.0
2024-08-05 11:30:00,125.94,126.6,125.85,126.51,10046.0,123.0204,123.6651,122.9325,123.5772,10046.0
2024-08-05 12:00:00,126.51,126.97,126.45,126.97,7739.0,123.5772,124.0265,123.5185,124.0265,7739.0
2024-08-05 12:30:00,126.87,126.98,125.9,126.18,8028.0,123.9288,124.0363,122.9813,123.2548,8028.0
2024-08-05 13:00:00,126.18,126.42,125.97,126.34,6185.0,123.2548,123.4892,123.0497,123.4111,6185.0
2024-08-05 13:30:00,126.25,126.33,125.78,125.88,14536.0,123.3232,123.4013,122.8641,122.9618,14536.0
2024-08-05 14:00:00,125.87,126.27,125.81,126.18,10293.0,122.952,123.3427,122.8934,123.2548,10293.0
2024-08-05 14:30:00,126.17,126.25,125.98,125.98,18965.0,123.245,123.3232,123.0594,123.0594,18965.0
2024-08-05 15:00:00,126.0,126.19,125.6,125.76,22494.0,123.079,123.2646,122.6883,122.8445,22494.0
2024-08-05 15:30:00,125.75,126.03,125.6,125.87,99075.0,122.8348,123.1083,122.6883,122.952,99075.0
2024-08-06 09:30:00,126.09,128.93,126.09,128.93,20848.0,123.1669,125.9411,123.1669,125.9411,20848.0
2024-08-06 10:00:00,128.93,129.06,128.49,128.66,10759.0,125.9411,126.068,125.5113,125.6773,10759.0
2024-08-06 10:30:00,128.67,128.84,127.56,127.56,8816.0,125.6871,125.8531,124.6028,124.6028,8816.0
2024-08-06 11:00:00,127.56,127.61,127.06,127.06,12643.0,124.6028,124.6517,124.1144,124.1144,12643.0
2024-08-06 11:30:00,126.98,127.55,126.91,127.48,7103.0,124.0363,124.593,123.9679,124.5247,7103.0
2024-08-06 12:00:00,127.56,127.78,127.42,127.57,6630.0,124.6028,124.8177,124.4661,124.6126,6630.0
2024-08-06 12:30:00,127.55,127.61,127.28,127.6,5635.0,124.593,124.6517,124.3293,124.6419,5635.0
2024-08-06 13:00:00,127.57,128.03,127.57,127.86,4597.0,124.6126,125.0619,124.6126,124.8959,4597.0
2024-08-06 13:30:00,127.96,128.24,127.85,128.16,7781.0,124.9935,125.2671,124.8861,125.1889,7781.0
2024-08-06 14:00:00,128.14,128.15,127.77,128.0,8517.0,125.1694,125.1791,124.8079,125.0326,8517.0
2024-08-06 14:30:00,128.07,128.6,128.06,128.13,7794.0,125.101,125.6187,125.0912,125.1596,7794.0
2024-08-06 15:00:00,128.13,128.13,127.04,127.26,19072.0,125.1596,125.1596,124.0949,124.3098,19072.0
2024-08-06 15:30:00,127.31,127.57,126.72,126.85,123546.0,124.3586,124.6126,123.7823,123.9093,123546.0
2024-08-07 09:30:00,126.96,128.41,126.96,128.13,9738.0,124.0167,125.4331,124.0167,125.1596,9738.0
2024-08-07 10:00:00,128.1,128.1,127.23,127.37,9287.0,125.1303,125.1303,124.2805,124.4172,9287.0
2024-08-07 10:30:00,127.37,128.1,127.36,128.0,10948.0,124.4172,125.1303,124.4075,125.0326,10948.0
2024-08-07 11:00:00,128.17,128.32,127.81,128.31,10776.0,125.1987,125.3452,124.847,125.3354,10776.0
2024-08-07 11:30:00,128.28,128.33,127.92,127.98,10882.0,125.3061,125.355,124.9545,125.0131,10882.0
2024-08-07 12:00:00,128.08,128.23,127.9,127.97,9802.0,125.1108,125.2573,124.9349,125.0033,9802.0
2024-08-07 12:30:00,127.91,128.1,127.44,127.52,6934.0,124.9447,125.1303,124.4856,124.5637,6934.0
2024-08-07 13:00:00,127.39,127.53,127.17,127.53,2672.0,124.4368,124.5735,124.2219,124.5735,2672.0
2024-08-07 13:30:00,127.48,127.6,127.14,127.16,4168.0,124.5247,124.6419,124.1926,124.2121,4168.0
2024-08-07 14:00:00,127.15,127.17,126.59,126.82,5087.0,124.2023,124.2219,123.6553,123.88,5087.0
2024-08-07 14:30:00,126.75,126.84,126.57,126.63,4350.0,123.8116,123.8995,123.6358,123.6944,4350.0
2024-08-07 15:00:00,126.64,126.94,126.63,126.92,7965.0,123.7041,123.9972,123.6944,123.9777,7965.0
2024-08-07 15:30:00,126.87,127.17,125.87,126.22,67816.0,123.9288,124.2219,122.952,123.2939,67816.0
2024-08-08 09:30:00,126.61,127.64,126.55,127.21,8482.0,123.6748,124.681,123.6162,124.2609,8482.0
2024-08-08 10:00:00,127.34,127.63,126.75,127.26,9835.0,124.3879,124.6712,123.8116,124.3098,9835.0
2024-08-08 10:30:00,127.2,127.33,126.73,127.14,6014.0,124.2512,124.3781,123.7921,124.1926,6014.0
2024-08-08 11:00:00,127.22,127.69,127.18,127.4,6591.0,124.2707,124.7298,124.2316,124.4465,6591.0
2024-08-08 11:30:00,127.39,127.39,126.91,127.01,5993.0,124.4368,124.4368,123.9679,124.0656,5993.0
2024-08-08 12:00:00,126.97,127.14,126.87,126.95,3170.0,124.0265,124.1926,123.9288,124.007,3170.0
2024-08-08 12:30:00,126.85,127.07,126.74,127.07,6882.0,123.9093,124.1242,123.8018,124.1242,6882.0
2024-08-08 13:00:00,126.78,127.17,126.67,127.16,5788.0,123.8409,124.2219,123.7334,124.2121,5788.0
2024-08-08 13:30:00,127.31,127.33,127.08,127.28,4033.0,124.3586,124.3781,124.1339,124.3293,4033.0
2024-08-08 14:00:00,127.16,127.48,127.16,127.29,3725.0,124.2121,124.5247,124.2121,124.3391,3725.0
2024-08-08 14:30:00,127.37,127.42,127.01,127.23,6857.0,124.4172,124.4661,124.0656,124.2805,6857.0
2024-08-08 15:00:00,127.23,127.34,127.12,127.23,6173.0,124.2805,124.3879,124.173,124.2805,6173.0
2024-08-08 15:30:00,127.13,127.5,126.9,127.41,50750.0,124.1828,124.5442,123.9581,124.4563,50750.0
2024-08-09 09:30:00,127.24,127.93,126.45,126.9,11932.0,124.2902,124.9642,123.5185,123.9581,11932.0
2024-08-09 10:00:00,127.07,127.49,127.02,127.49,1417.0,124.1242,124.5344,124.0753,124.5344,1417.0
2024-08-09 10:30:00,127.33,127.76,127.1,127.4,4660.0,124.3781,124.7982,124.1535,124.4465,4660.0
2024-08-09 11:00:00,127.54,127.82,127.54,127.57,3095.0,124.5833,124.8568,124.5833,124.6126,3095.0
2024-08-09 11:30:00,127.57,127.73,127.46,127.55,2400.0,124.6126,124.7689,124.5051,124.593,2400.0
2024-08-09 12:00:00,127.38,127.67,127.37,127.41,3144.0,124.427,124.7103,124.4172,124.4563,3144.0
2024-08-09 12:30:00,127.44,127.52,127.24,127.48,4137.0,124.4856,124.5637,124.2902,124.5247,4137.0
2024-08-09 13:00:00,127.48,127.77,127.41,127.75,5592.0,124.5247,124.8079,124.4563,124.7884,5592.0
2024-08-09 13:30:00,127.79,127.79,127.52,127.52,925.0,124.8275,124.8275,124.5637,124.5637,925.0
2024-08-09 14:00:00,127.43,127.52,127.23,127.37,1785.0,124.4758,124.5637,124.2805,124.4172,1785.0
2024-08-09 14:30:00,127.47,127.8,127.38,127.77,4781.0,124.5149,124.8373,124.427,124.8079,4781.0
2024-08-09 15:00:00,127.79,128.06,127.76,127.91,3962.0,124.8275,125.0912,124.7982,124.9447,3962.0
2024-08-09 15:30:00,127.95,128.27,127.79,128.13,34064.0,124.9838,125.2964,124.8275,125.1596,34064.0
2024-08-12 09:30:00,128.04,128.44,127.54,127.68,5512.0,125.0717,125.4624,124.5833,124.72,5512.0
2024-08-12 10:00:00,127.81,128.54,127.58,127.98,6063.0,124.847,125.5601,124.6224,125.0131,6063.0
2024-08-12 10:30:00,127.98,128.53,127.98,128.51,2032.0,125.0131,125.5503,125.0131,125.5308,2032.0
2024-08-12 11:00:00,128.38,128.38,127.52,127.79,4581.0,125.4038,125.4038,124.5637,124.8275,4581.0
2024-08-12 11:30:00,127.61,127.76,127.51,127.76,1354.0,124.6517,124.7982,124.554,124.7982,1354.0
2024-08-12 12:00:00,127.77,127.77,127.34,127.36,3464.0,124.8079,124.8079,124.3879,124.4075,3464.0
2024-08-12 12:30:00,127.56,127.71,127.25,127.46,1845.0,124.6028,124.7493,124.3,124.5051,1845.0
2024-08-12 13:00:00,127.22,127.61,127.21,127.22,3324.0,124.2707,124.6517,124.2609,124.2707,3324.0
2024-08-12 13:30:00,127.34,127.46,126.95,126.96,3264.0,124.3879,124.5051,124.007,124.0167,3264.0
2024-08-12 14:00:00,127.12,127.2,126.92,126.96,3875.0,124.173,124.2512,123.9777,124.0167,3875.0
2024-08-12 14:30:00,127.0,127.26,126.93,127.18,2764.0,124.0558,124.3098,123.9874,124.2316,2764.0
2024-08-12 15:00:00,127.16,127.55,126.99,127.44,9829.0,124.2121,124.593,124.046,124.4856,9829.0
2024-08-12 15:30:00,127.41,127.41,126.8,126.89,29027.0,124.4563,124.4563,123.8604,123.9483,29027.0
2024-08-13 09:30:00,127.77,128.05,127.09,127.21,11730.0,124.8079,125.0815,124.1437,124.2609,11730.0
2024-08-13 10:00:00,127.21,127.31,126.65,127.06,5200.0,124.2609,124.3586,123.7139,124.1144,5200.0
2024-08-13 10:30:00,127.07,127.63,127.0,127.63,5588.0,124.1242,124.6712,124.0558,124.6712,5588.0
2024-08-13 11:00:00,127.65,127.96,127.6,127.87,6877.0,124.6907,124.9935,124.6419,124.9056,6877.0
2024-08-13 11:30:00,127.92,127.95,127.65,127.81,3951.0,124.9545,124.9838,124.6907,124.847,3951.0
2024-08-13 12:00:00,127.88,127.93,127.72,127.78,3117.0,124.9154,124.9642,124.7591,124.8177,3117.0
2024-08-13 12:30:00,127.76,128.06,127.72,127.86,4543.0,124.7982,125.0912,124.7591,124.8959,4543.0
2024-08-13 13:00:00,127.76,127.77,127.43,127.58,7106.0,124.7982,124.8079,124.4758,124.6224,7106.0
2024-08-13 13:30:00,127.58,127.75,127.46,127.75,5653.0,124.6224,124.7884,124.5051,124.7884,5653.0
2024-08-13 14:00:00,127.73,127.85,127.69,127.85,5125.0,124.7689,124.8861,124.7298,124.8861,5125.0
2024-08-13 14:30:00,127.76,128.04,127.76,128.01,5932.0,124.7982,125.0717,124.7982,125.0424,5932.0
2024-08-13 15:00:00,127.92,128.27,127.92,128.21,7444.0,124.9545,125.2964,124.9545,125.2377,7444.0
2024-08-13 15:30:00,128.24,128.6,128.06,128.56,55420.0,125.2671,125.6187,125.0912,125.5796,55420.0
2024-08-14 09:30:00,128.39,129.55,127.66,129.55,13590.0,125.4136,126.5467,124.7005,126.5467,13590.0
2024-08-14 10:00:00,129.55,130.19,129.1,130.12,7063.0,126.5467,127.1718,126.1071,127.1035,7063.0
2024-08-14 10:30:00,130.12,130.24,129.74,129.92,5695.0,127.1035,127.2207,126.7323,126.9081,5695.0
2024-08-14 11:00:00,130.02,130.32,129.99,130.0,3735.0,127.0058,127.2988,126.9765,126.9862,3735.0
2024-08-14 11:30:00,130.02,130.1,129.8,129.85,5320.0,127.0058,127.0839,126.7909,126.8397,5320.0
2024-08-14 12:00:00,129.86,130.06,129.86,129.88,3194.0,126.8495,127.0449,126.8495,126.869,3194.0
2024-08-14 12:30:00,129.85,130.46,129.85,130.46,5318.0,126.8397,127.4356,126.8397,127.4356,5318.0
2024-08-14 13:00:00,130.27,130.27,130.11,130.16,2474.0,127.25,127.25,127.0937,127.1425,2474.0
2024-08-14 13:30:00,130.15,130.57,130.07,130.53,9162.0,127.1328,127.543,127.0546,127.504,9162.0
2024-08-14 14:00:00,130.41,130.47,130.11,130.3,8410.0,127.3867,127.4454,127.0937,127.2793,8410.0
2024-08-14 14:30:00,130.32,130.66,130.32,130.65,8587.0,127.2988,127.6309,127.2988,127.6212,8587.0
2024-08-14 15:00:00,130.62,130.67,130.26,130.3,6342.0,127.5919,127.6407,127.2402,127.2793,6342.0
2024-08-14 15:30:00,130.27,130.33,129.94,130.07,48489.0,127.25,127.3086,126.9276,127.0546,48489.0
2024-08-15 09:30:00,130.77,131.21,130.38,130.7,12668.0,127.7384,128.1682,127.3574,127.67,12668.0
2024-08-15 10:00:00,130.67,130.71,130.07,130.1,12148.0,127.6407,127.6798,127.0546,127.0839,12148.0
2024-08-15 10:30:00,130.34,130.54,130.13,130.54,6073.0,127.3184,127.5137,127.1132,127.5137,6073.0
2024-08-15 11:00:00,130.25,130.52,130.18,130.26,4376.0,127.2305,127.4942,127.1621,127.2402,4376.0
2024-08-15 11:30:00,130.23,130.39,130.23,130.34,1916.0,127.2109,127.3672,127.2109,127.3184,1916.0
2024-08-15 12:00:00,130.2,130.47,130.2,130.4,3337.0,127.1816,127.4454,127.1816,127.377,3337.0
2024-08-15 12:30:00,130.34,130.34,129.83,129.95,13666.0,127.3184,127.3184,126.8202,126.9374,13666.0
2024-08-15 13:00:00,129.94,129.95,129.76,129.76,3085.0,126.9276,126.9374,126.7518,126.7518,3085.0
2024-08-15 13:30:00,129.78,129.78,129.33,129.34,2223.0,126.7713,126.7713,126.3318,126.3415,2223.0
2024-08-15 14:00:00,129.41,129.49,129.31,129.38,3150.0,126.4099,126.4881,126.3122,126.3806,3150.0
2024-08-15 14:30:00,129.5,129.73,129.43,129.67,4920.0,126.4978,126.7225,126.4295,126.6639,4920.0
2024-08-15 15:00:00,129.62,130.11,129.62,130.11,5131.0,126.6151,127.0937,126.6151,127.0937,5131.0
2024-08-15 15:30:00,130.1,130.13,129.69,129.89,26902.0,127.0839,127.1132,126.6834,126.8788,26902.0
2024-08-16 09:30:00,130.06,130.65,129.02,130.65,28227.0,127.0449,127.6212,126.029,127.6212,28227.0
2024-08-16 10:00:00,130.67,131.27,130.56,130.56,4973.0,127.6407,128.2268,127.5333,127.5333,4973.0
2024-08-16 10:30:00,130.57,130.88,130.47,130.78,2896.0,127.543,127.8458,127.4454,127.7482,2896.0
2024-08-16 11:00:00,130.81,130.98,130.64,130.85,7260.0,127.7775,127.9435,127.6114,127.8165,7260.0
2024-08-16 11:30:00,131.0,131.02,130.41,130.91,5307.0,127.9631,127.9826,127.3867,127.8752,5307.0
2024-08-16 12:00:00,130.8,131.0,130.8,130.9,5935.0,127.7677,127.9631,127.7677,127.8654,5935.0
2024-08-16 12:30:00,131.0,131.14,130.96,131.04,4662.0,127.9631,128.0998,127.924,128.0021,4662.0
2024-08-16 13:00:00,130.95,131.1,130.76,130.8,6892.0,127.9142,128.0607,127.7286,127.7677,6892.0
2024-08-16 13:30:00,130.92,130.92,130.67,130.83,3971.0,127.8849,127.8849,127.6407,127.797,3971.0
2024-08-16 14:00:00,130.81,130.82,130.6,130.7,4003.0,127.7775,127.7872,127.5723,127.67,4003.0
2024-08-16 14:30:00,130.7,130.92,130.65,130.85,3736.0,127.67,127.8849,127.6212,127.8165,3736.0
2024-08-16 15:00:00,130.77,130.95,130.59,130.71,8104.0,127.7384,127.9142,127.5626,127.6798,8104.0
2024-08-16 15:30:00,130.66,131.21,130.47,131.16,52074.0,127.6309,128.1682,127.4454,128.1194,52074.0
2024-08-19 09:30:00,131.14,131.98,131.14,131.56,17843.0,128.0998,128.9203,128.0998,128.5101,17843.0
2024-08-19 10:00:00,131.56,131.91,131.43,131.5,2071.0,128.5101,128.852,128.3831,128.4515,2071.0
2024-08-19 10:30:00,131.54,131.88,131.52,131.6,3127.0,128.4905,128.8227,128.471,128.5492,3127.0
2024-08-19 11:00:00,131.58,131.58,131.32,131.41,6268.0,128.5296,128.5296,128.2756,128.3636,6268.0
2024-08-19 11:30:00,131.31,131.57,131.31,131.45,9704.0,128.2659,128.5199,128.2659,128.4026,9704.0
2024-08-19 12:00:00,131.59,131.62,131.47,131.61,1981.0,128.5394,128.5687,128.4222,128.5589,1981.0
2024-08-19 12:30:00,131.56,131.72,131.56,131.7,1421.0,128.5101,128.6664,128.5101,128.6468,1421.0
2024-08-19 13:00:00,131.68,131.82,131.68,131.71,2336.0,128.6273,128.7641,128.6273,128.6566,2336.0
2024-08-19 13:30:00,131.64,131.66,131.49,131.65,3294.0,128.5882,128.6078,128.4417,128.598,3294.0
2024-08-19 14:00:00,131.69,131.76,131.49,131.49,1513.0,128.6371,128.7054,128.4417,128.4417,1513.0
2024-08-19 14:30:00,131.48,131.67,131.48,131.58,2594.0,128.4319,128.6175,128.4319,128.5296,2594.0
2024-08-19 15:00:00,131.5,131.64,131.46,131.64,3451.0,128.4515,128.5882,128.4124,128.5882,3451.0
2024-08-19 15:30:00,131.52,131.54,131.12,131.38,16753.0,128.471,128.4905,128.0803,128.3343,16753.0
2024-08-20 09:30:00,131.32,131.49,130.53,130.82,8637.0,128.2756,128.4417,127.504,127.7872,8637.0
2024-08-20 10:00:00,131.23,131.27,130.81,131.07,1005.0,128.1877,128.2268,127.7775,128.0314,1005.0
2024-08-20 10:30:00,131.07,131.48,131.01,131.31,1333.0,128.0314,128.4319,127.9728,128.2659,1333.0
2024-08-20 11:00:00,131.27,131.5,131.21,131.22,2910.0,128.2268,128.4515,128.1682,128.178,2910.0
2024-08-20 11:30:00,131.01,131.05,130.89,131.05,4292.0,127.9728,128.0119,127.8556,128.0119,4292.0
2024-08-20 12:00:00,131.12,131.12,130.88,130.99,708.0,128.0803,128.0803,127.8458,127.9533,708.0
2024-08-20 12:30:00,130.96,131.13,130.96,131.12,1542.0,127.924,128.0901,127.924,128.0803,1542.0
2024-08-20 13:00:00,131.06,131.1,130.88,130.88,1842.0,128.0217,128.0607,127.8458,127.8458,1842.0
2024-08-20 13:30:00,130.7,130.85,130.7,130.85,1346.0,127.67,127.8165,127.67,127.8165,1346.0
2024-08-20 14:00:00,130.76,131.16,130.75,131.16,1038.0,127.7286,128.1194,127.7189,128.1194,1038.0
2024-08-20 14:30:00,131.19,131.23,131.09,131.1,2168.0,128.1487,128.1877,128.051,128.0607,2168.0
2024-08-20 15:00:00,131.06,131.16,131.05,131.09,15611.0,128.0217,128.1194,128.0119,128.051,15611.0
2024-08-20 15:30:00,130.98,130.99,130.44,130.71,24649.0,127.9435,127.9533,127.416,127.6798,24649.0
2024-08-21 09:30:00,131.6,132.0,130.57,130.66,7939.0,128.5492,128.9399,127.543,127.6309,7939.0
2024-08-21 10:00:00,130.78,130.79,130.23,130.49,4558.0,127.7482,127.7579,127.2109,127.4649,4558.0
2024-08-21 10:30:00,130.56,130.75,130.24,130.57,1922.0,127.5333,127.7189,127.2207,127.543,1922.0
2024-08-21 11:00:00,130.43,130.69,130.43,130.69,1318.0,127.4063,127.6603,127.4063,127.6603,1318.0
2024-08-21 11:30:00,130.68,130.9,130.49,130.49,3330.0,127.6505,127.8654,127.4649,127.4649,3330.0
2024-08-21 12:00:00,130.33,130.65,130.33,130.65,1000.0,127.3086,127.6212,127.3086,127.6212,1000.0
2024-08-21 12:30:00,130.68,131.0,130.67,130.95,4419.0,127.6505,127.9631,127.6407,127.9142,4419.0
2024-08-21 13:00:00,130.98,131.1,130.86,131.1,2012.0,127.9435,128.0607,127.8263,128.0607,2012.0
2024-08-21 13:30:00,131.09,131.26,131.02,131.26,2985.0,128.051,128.217,127.9826,128.217,2985.0
2024-08-21 14:00:00,131.08,131.34,131.07,131.24,3108.0,128.0412,128.2952,128.0314,128.1975,3108.0
2024-08-21 14:30:00,131.26,131.38,131.22,131.25,3117.0,128.217,128.3343,128.178,128.2073,3117.0
2024-08-21 15:00:00,131.27,131.31,131.1,131.16,3580.0,128.2268,128.2659,128.0607,128.1194,3580.0
2024-08-21 15:30:00,131.17,131.25,130.83,130.99,18584.0,128.1291,128.2073,127.797,127.9533,18584.0
2024-08-22 09:30:00,130.98,131.32,130.33,131.32,7739.0,127.9435,128.2756,127.3086,128.2756,7739.0
2024-08-22 10:00:00,131.29,131.57,131.28,131.36,9549.0,128.2463,128.5199,128.2366,128.3147,9549.0
2024-08-22 10:30:00,131.34,131.62,131.16,131.45,4516.0,128.2952,128.5687,128.1194,128.4026,4516.0
2024-08-22 11:00:00,131.59,131.7,130.93,131.14,8043.0,128.5394,128.6468,127.8947,128.0998,8043.0
2024-08-22 11:30:00,131.19,131.55,131.14,131.41,3896.0,128.1487,128.5003,128.0998,128.3636,3896.0
2024-08-22 12:00:00,131.39,131.52,131.25,131.46,4116.0,128.344,128.471,128.2073,128.4124,4116.0
2024-08-22 12:30:00,131.37,131.66,131.1,131.24,4417.0,128.3245,128.6078,128.0607,128.1975,4417.0
2024-08-22 13:00:00,131.11,131.47,131.02,131.12,7627.0,128.0705,128.4222,127.9826,128.0803,7627.0
2024-08-22 13:30:00,131.02,131.19,130.77,130.93,6567.0,127.9826,128.1487,127.7384,127.8947,6567.0
2024-08-22 14:00:00,130.79,131.3,130.79,131.12,7763.0,127.7579,128.2561,127.7579,128.0803,7763.0
2024-08-22 14:30:00,131.11,131.27,130.97,131.11,9474.0,128.0705,128.2268,127.9338,128.0705,9474.0
2024-08-22 15:00:00,131.18,131.55,131.15,131.55,4683.0,128.1389,128.5003,128.1096,128.5003,4683.0
2024-08-22 15:30:00,131.53,132.05,131.44,132.05,35233.0,128.4808,128.9887,128.3929,128.9887,35233.0
2024-08-23 09:30:00,132.61,132.8,132.09,132.11,5571.0,129.5357,129.7213,129.0278,129.0473,5571.0
2024-08-23 10:00:00,132.15,132.55,131.75,132.25,3912.0,129.0864,129.4771,128.6957,129.1841,3912.0
2024-08-23 10:30:00,132.21,132.81,132.02,132.63,5309.0,129.145,129.7311,128.9594,129.5553,5309.0
2024-08-23 11:00:00,132.6,133.12,132.5,133.12,2833.0,129.526,130.0339,129.4283,130.0339,2833.0
2024-08-23 11:30:00,133.03,133.09,132.61,132.67,1737.0,129.946,130.0046,129.5357,129.5944,1737.0
2024-08-23 12:00:00,132.4,132.46,132.1,132.32,2589.0,129.3306,129.3892,129.0376,129.2525,2589.0
2024-08-23 12:30:00,132.33,132.49,132.19,132.49,1655.0,129.2622,129.4185,129.1255,129.4185,1655.0
2024-08-23 13:00:00,132.46,132.64,132.35,132.53,3011.0,129.3892,129.565,129.2818,129.4576,3011.0
2024-08-23 13:30:00,132.45,132.54,132.39,132.46,2122.0,129.3795,129.4674,129.3208,129.3892,2122.0
2024-08-23 14:00:00,132.41,132.65,132.41,132.63,1836.0,129.3404,129.5748,129.3404,129.5553,1836.0
2024-08-23 14:30:00,132.68,132.68,132.5,132.58,2431.0,129.6041,129.6041,129.4283,129.5064,2431.0
2024-08-23 15:00:00,132.57,132.84,132.51,132.84,4101.0,129.4967,129.7604,129.4381,129.7604,4101.0
2024-08-23 15:30:00,132.86,132.97,132.67,132.8,17814.0,129.7799,129.8874,129.5944,129.7213,17814.0
2024-08-26 09:30:00,133.11,133.52,132.58,133.34,9580.0,130.0242,130.4246,129.5064,130.2488,9580.0
2024-08-26 10:00:00,133.32,133.97,133.32,133.97,5240.0,130.2293,130.8642,130.2293,130.8642,5240.0
2024-08-26 10:30:00,133.94,134.23,133.26,133.26,6303.0,130.8349,131.1182,130.1707,130.1707,6303.0
2024-08-26 11:00:00,133.23,133.23,132.76,132.76,3707.0,130.1414,130.1414,129.6823,129.6823,3707.0
2024-08-26 11:30:00,132.82,133.01,132.82,133.0,2846.0,129.7409,129.9265,129.7409,129.9167,2846.0
2024-08-26 12:00:00,132.94,133.12,132.93,133.12,1010.0,129.8581,130.0339,129.8483,130.0339,1010.0
2024-08-26 12:30:00,133.12,133.18,133.08,133.13,1200.0,130.0339,130.0925,129.9948,130.0437,1200.0
2024-08-26 13:00:00,133.24,133.25,133.17,133.22,3065.0,130.1511,130.1609,130.0828,130.1316,3065.0
2024-08-26 13:30:00,133.17,133.17,132.74,132.81,1692.0,130.0828,130.0828,129.6627,129.7311,1692.0
2024-08-26 14:00:00,132.8,132.95,132.77,132.9,2985.0,129.7213,129.8679,129.692,129.819,2985.0
2024-08-26 14:30:00,132.9,133.05,132.81,132.9,3347.0,129.819,129.9655,129.7311,129.819,3347.0
2024-08-26 15:00:00,132.85,132.94,132.8,132.8,7455.0,129.7702,129.8581,129.7213,129.7213,7455.0
2024-08-26 15:30:00,132.8,132.93,132.43,132.57,37758.0,129.7213,129.8483,129.3599,129.4967,37758.0
2024-08-27 09:30:00,132.94,133.41,132.62,133.09,11974.0,129.8581,130.3172,129.5455,130.0046,11974.0
2024-08-27 10:00:00,133.09,133.21,132.71,133.04,6003.0,130.0046,130.1218,129.6334,129.9558,6003.0
2024-08-27 10:30:00,133.18,133.18,132.96,133.18,3273.0,130.0925,130.0925,129.8776,130.0925,3273.0
2024-08-27 11:00:00,133.07,133.17,132.82,132.99,4379.0,129.9851,130.0828,129.7409,129.9069,4379.0
2024-08-27 11:30:00,132.94,133.07,132.82,133.04,3920.0,129.8581,129.9851,129.7409,129.9558,3920.0
2024-08-27 12:00:00,132.98,133.05,132.79,132.84,2918.0,129.8972,129.9655,129.7116,129.7604,2918.0
2024-08-27 12:30:00,132.85,133.06,132.59,133.0,7974.0,129.7702,129.9753,129.5162,129.9167,7974.0
2024-08-27 13:00:00,132.92,133.1,132.88,133.09,2397.0,129.8386,130.0144,129.7995,130.0046,2397.0
2024-08-27 13:30:00,133.19,133.21,132.97,133.02,4185.0,130.1023,130.1218,129.8874,129.9362,4185.0
2024-08-27 14:00:00,132.97,133.18,132.91,133.15,4087.0,129.8874,130.0925,129.8288,130.0632,4087.0
2024-08-27 14:30:00,133.07,133.33,133.02,133.27,5554.0,129.9851,130.2391,129.9362,130.1804,5554.0
2024-08-27 15:00:00,133.26,133.49,133.14,133.49,8357.0,130.1707,130.3953,130.0535,130.3953,8357.0
2024-08-27 15:30:00,133.42,133.71,133.17,133.62,47563.0,130.327,130.6102,130.0828,130.5223,47563.0
2024-08-28 09:30:00,133.91,134.2,132.83,133.84,27607.0,130.8056,131.0889,129.7506,130.7372,27607.0
2024-08-28 10:00:00,133.84,133.9,133.61,133.88,5175.0,130.7372,130.7958,130.5126,130.7763,5175.0
2024-08-28 10:30:00,133.85,134.38,133.8,134.38,3227.0,130.747,131.2647,130.6982,131.2647,3227.0
2024-08-28 11:00:00,134.4,134.73,134.39,134.42,5720.0,131.2842,131.6066,131.2745,131.3038,5720.0
2024-08-28 11:30:00,134.36,134.36,133.71,133.85,7969.0,131.2452,131.2452,130.6102,130.747,7969.0
2024-08-28 12:00:00,133.81,133.86,133.51,133.51,5847.0,130.7079,130.7568,130.4149,130.4149,5847.0
2024-08-28 12:30:00,133.56,133.74,133.55,133.59,4742.0,130.4637,130.6395,130.454,130.493,4742.0
2024-08-28 13:00:00,133.59,133.71,133.55,133.68,5642.0,130.493,130.6102,130.454,130.5809,5642.0
2024-08-28 13:30:00,133.74,133.79,133.65,133.68,7646.0,130.6395,130.6884,130.5516,130.5809,7646.0
2024-08-28 14:00:00,133.72,133.89,133.54,133.63,5802.0,130.62,130.7861,130.4442,130.5321,5802.0
2024-08-28 14:30:00,133.67,134.23,133.6,134.19,8361.0,130.5712,131.1182,130.5028,131.0791,8361.0
2024-08-28 15:00:00,134.26,134.41,134.1,134.37,12795.0,131.1475,131.294,130.9912,131.2549,12795.0
2024-08-28 15:30:00,134.4,134.91,134.37,134.83,47207.0,131.2842,131.7824,131.2549,131.7043,47207.0
2024-08-29 09:30:00,135.0,135.2,133.53,133.73,21939.0,131.8703,132.0657,130.4344,130.6298,21939.0
2024-08-29 10:00:00,133.8,135.37,133.79,135.11,7339.0,130.6982,132.2318,130.6884,131.9778,7339.0
2024-08-29 10:30:00,135.03,135.3,134.98,135.07,12179.0,131.8996,132.1634,131.8508,131.9387,12179.0
2024-08-29 11:00:00,135.2,135.4,135.07,135.35,4607.0,132.0657,132.2611,131.9387,132.2122,4607.0
2024-08-29 11:30:00,135.29,135.65,135.23,135.65,3930.0,132.1536,132.5053,132.095,132.5053,3930.0
2024-08-29 12:00:00,135.67,135.86,135.65,135.68,3613.0,132.5248,132.7104,132.5053,132.5346,3613.0
2024-08-29 12:30:00,135.7,135.84,135.68,135.77,3688.0,132.5541,132.6909,132.5346,132.6225,3688.0
2024-08-29 13:00:00,135.76,135.76,135.57,135.64,2226.0,132.6127,132.6127,132.4271,132.4955,2226.0
2024-08-29 13:30:00,135.65,135.84,135.65,135.78,1900.0,132.5053,132.6909,132.5053,132.6323,1900.0
2024-08-29 14:00:00,135.76,135.82,135.62,135.62,6075.0,132.6127,132.6713,132.476,132.476,6075.0
2024-08-29 14:30:00,135.63,135.64,135.23,135.28,6885.0,132.4857,132.4955,132.095,132.1438,6885.0
2024-08-29 15:00:00,135.15,135.82,135.02,135.78,12633.0,132.0169,132.6713,131.8899,132.6323,12633.0
2024-08-29 15:30:00,135.85,135.92,135.32,135.64,43207.0,132.7006,132.769,132.1829,132.4955,43207.0
2024-08-30 09:30:00,135.75,136.35,135.6,135.94,12060.0,132.6029,133.189,132.4564,132.7885,12060.0
2024-08-30 10:00:00,135.85,136.27,135.8,136.27,1480.0,132.7006,133.1109,132.6518,133.1109,1480.0
2024-08-30 10:30:00,136.32,136.59,136.19,136.59,4446.0,133.1597,133.4235,133.0327,133.4235,4446.0
2024-08-30 11:00:00,136.6,136.67,136.05,136.08,4151.0,133.4332,133.5016,132.896,132.9253,4151.0
2024-08-30 11:30:00,136.15,136.15,135.83,135.91,3575.0,132.9937,132.9937,132.6811,132.7592,3575.0
2024-08-30 12:00:00,135.98,136.06,135.81,135.81,5062.0,132.8276,132.9058,132.6616,132.6616,5062.0
2024-08-30 12:30:00,135.73,135.95,135.6,135.89,2847.0,132.5834,132.7983,132.4564,132.7397,2847.0
2024-08-30 13:00:00,135.9,136.01,135.72,135.77,3545.0,132.7495,132.8569,132.5736,132.6225,3545.0
2024-08-30 13:30:00,135.77,135.97,135.64,135.97,2916.0,132.6225,132.8178,132.4955,132.8178,2916.0
2024-08-30 14:00:00,135.96,136.34,135.96,136.19,13082.0,132.8081,133.1793,132.8081,133.0327,13082.0
2024-08-30 14:30:00,136.22,136.65,136.22,136.65,16932.0,133.0621,133.4821,133.0621,133.4821,16932.0
2024-08-30 15:00:00,136.62,136.81,136.18,136.31,40485.0,133.4528,133.6384,133.023,133.15,40485.0
2024-08-30 15:30:00,136.31,137.51,136.27,137.03,146394.0,133.15,134.3221,133.1109,133.8533,146394.0
2024-09-03 09:30:00,137.0,137.63,136.62,137.47,11615.0,133.824,134.4394,133.4528,134.2831,11615.0
2024-09-03 10:00:00,137.67,137.69,136.5,136.5,19830.0,134.4784,134.498,133.3356,133.3356,19830.0
2024-09-03 10:30:00,136.5,137.3,136.42,137.28,14981.0,133.3356,134.117,133.2574,134.0975,14981.0
2024-09-03 11:00:00,137.48,138.32,137.42,138.24,5638.0,134.2928,135.1134,134.2342,135.0352,5638.0
2024-09-03 11:30:00,138.19,138.42,138.09,138.39,4369.0,134.9864,135.2111,134.8887,135.1817,4369.0
2024-09-03 12:00:00,138.35,138.37,137.83,138.0,8979.0,135.1427,135.1622,134.6347,134.8008,8979.0
2024-09-03 12:30:00,137.93,138.06,137.59,137.79,6060.0,134.7324,134.8594,134.4003,134.5957,6060.0
2024-09-03 13:00:00,137.75,137.94,137.71,137.89,6850.0,134.5566,134.7422,134.5175,134.6933,6850.0
2024-09-03 13:30:00,137.78,137.82,137.3,137.37,9587.0,134.5859,134.625,134.117,134.1854,9587.0
2024-09-03 14:00:00,137.33,137.75,137.28,137.66,4953.0,134.1463,134.5566,134.0975,134.4687,4953.0
2024-09-03 14:30:00,137.74,137.83,137.35,137.49,9163.0,134.5468,134.6347,134.1659,134.3026,9163.0
2024-09-03 15:00:00,137.49,137.65,137.38,137.57,9719.0,134.3026,134.4589,134.1952,134.3808,9719.0
2024-09-03 15:30:00,137.58,137.71,136.83,137.56,82928.0,134.3905,134.5175,133.6579,134.371,82928.0
2024-09-04 09:30:00,138.71,139.34,137.86,138.82,15444.0,135.4943,136.1097,134.664,135.6018,15444.0
2024-09-04 10:00:00,138.68,139.29,138.68,138.78,12157.0,135.465,136.0609,135.465,135.5627,12157.0
2024-09-04 10:30:00,138.81,138.83,138.21,138.48,27673.0,135.592,135.6115,135.0059,135.2697,27673.0
2024-09-04 11:00:00,138.54,138.76,138.2,138.2,38655.0,135.3283,135.5432,134.9962,134.9962,38655.0
2024-09-04 11:30:00,138.16,138.34,137.69,138.16,13386.0,134.9571,135.1329,134.498,134.9571,13386.0
2024-09-04 12:00:00,138.17,138.2,137.51,137.7,15340.0,134.9668,134.9962,134.3221,134.5077,15340.0
2024-09-04 12:30:00,137.69,138.09,137.69,137.97,5116.0,134.498,134.8887,134.498,134.7715,5116.0
2024-09-04 13:00:00,137.97,137.98,137.62,137.66,9642.0,134.7715,134.7813,134.4296,134.4687,9642.0
2024-09-04 13:30:00,137.6,137.77,137.41,137.62,7134.0,134.4101,134.5761,134.2245,134.4296,7134.0
2024-09-04 14:00:00,137.53,137.84,137.52,137.81,2513.0,134.3417,134.6445,134.3319,134.6152,2513.0
2024-09-04 14:30:00,137.86,138.19,137.86,138.17,6523.0,134.664,134.9864,134.664,134.9668,6523.0
2024-09-04 15:00:00,138.13,138.32,138.1,138.28,10709.0,134.9278,135.1134,134.8985,135.0743,10709.0
2024-09-04 15:30:00,138.25,138.4,137.95,138.17,56598.0,135.045,135.1915,134.7519,134.9668,56598.0
2024-09-05 09:30:00,138.91,139.15,136.5,136.5,12726.0,135.6897,135.9241,133.3356,133.3356,12726.0
2024-09-05 10:00:00,136.67,136.99,136.32,136.63,18215.0,133.5016,133.8142,133.1597,133.4625,18215.0
2024-09-05 10:30:00,136.61,136.62,136.13,136.46,4933.0,133.443,133.4528,132.9741,133.2965,4933.0
2024-09-05 11:00:00,136.26,136.49,135.86,136.09,3129.0,133.1011,133.3258,132.7104,132.9351,3129.0
2024-09-05 11:30:00,136.12,136.16,135.82,136.14,2534.0,132.9644,133.0034,132.6713,132.9839,2534.0
2024-09-05 12:00:00,136.13,136.22,135.7,135.74,5992.0,132.9741,133.0621,132.5541,132.5932,5992.0
2024-09-05 12:30:00,135.7,136.26,135.67,136.16,4674.0,132.5541,133.1011,132.5248,133.0034,4674.0
2024-09-05 13:00:00,136.22,136.22,135.94,136.19,4220.0,133.0621,133.0621,132.7885,133.0327,4220.0
2024-09-05 13:30:00,136.11,136.63,136.06,136.54,5610.0,132.9546,133.4625,132.9058,133.3746,5610.0
2024-09-05 14:00:00,136.56,136.69,136.52,136.67,3297.0,133.3942,133.5212,133.3551,133.5016,3297.0
2024-09-05 14:30:00,136.66,137.14,136.61,137.01,5690.0,133.4919,133.9607,133.443,133.8337,5690.0
2024-09-05 15:00:00,136.93,136.94,136.49,136.65,6447.0,133.7556,133.7654,133.3258,133.4821,6447.0
2024-09-05 15:30:00,136.67,136.8,136.25,136.29,36994.0,133.5016,133.6286,133.0914,133.1304,36994.0
2024-09-06 09:30:00,136.33,137.33,136.33,137.14,10431.0,133.1695,134.1463,133.1695,133.9607,10431.0
2024-09-06 10:00:00,137.28,137.32,136.27,136.37,17426.0,134.0975,134.1366,133.1109,133.2086,17426.0
2024-09-06 10:30:00,136.58,136.58,135.84,135.85,4898.0,133.4137,133.4137,132.6909,132.7006,4898.0
2024-09-06 11:00:00,135.83,136.54,135.39,135.67,5252.0,132.6811,133.3746,132.2513,132.5248,5252.0
2024-09-06 11:30:00,135.67,135.76,135.48,135.48,2073.0,132.5248,132.6127,132.3392,132.3392,2073.0
2024-09-06 12:00:00,135.46,135.66,135.46,135.47,3122.0,132.3197,132.515,132.3197,132.3294,3122.0
2024-09-06 12:30:00,135.46,135.6,135.27,135.32,3292.0,132.3197,132.4564,132.1341,132.1829,3292.0
2024-09-06 13:00:00,135.31,135.36,135.11,135.15,2594.0,132.1731,132.222,131.9778,132.0169,2594.0
2024-09-06 13:30:00,135.01,135.34,134.97,135.29,3834.0,131.8801,132.2025,131.841,132.1536,3834.0
2024-09-06 14:00:00,135.25,135.25,135.04,135.16,3143.0,132.1145,132.1145,131.9094,132.0266,3143.0
2024-09-06 14:30:00,135.13,135.33,135.08,135.33,3657.0,131.9973,132.1927,131.9485,132.1927,3657.0
2024-09-06 15:00:00,135.3,135.57,135.3,135.4,7782.0,132.1634,132.4271,132.1634,132.2611,7782.0
2024-09-06 15:30:00,135.35,135.46,135.05,135.4,30853.0,132.2122,132.3197,131.9192,132.2611,30853.0
2024-09-09 09:30:00,136.14,136.16,133.88,135.57,26353.0,132.9839,133.0034,130.7763,132.4271,26353.0
2024-09-09 10:00:00,135.77,136.62,135.76,136.35,23046.0,132.6225,133.4528,132.6127,133.189,23046.0
2024-09-09 10:30:00,136.42,137.28,136.42,137.28,9155.0,133.2574,134.0975,133.2574,134.0975,9155.0
2024-09-09 11:00:00,137.28,137.5,137.0,137.22,14344.0,134.0975,134.3124,133.824,134.0389,14344.0
2024-09-09 11:30:00,137.21,137.79,137.12,137.67,8945.0,134.0291,134.5957,133.9412,134.4784,8945.0
2024-09-09 12:00:00,137.59,137.89,137.52,137.89,3967.0,134.4003,134.6933,134.3319,134.6933,3967.0
2024-09-09 12:30:00,137.95,138.32,137.93,138.2,7599.0,134.7519,135.1134,134.7324,134.9962,7599.0
2024-09-09 13:00:00,138.34,138.36,138.08,138.17,4965.0,135.1329,135.1524,134.8789,134.9668,4965.0
2024-09-09 13:30:00,137.98,138.26,137.98,138.07,3563.0,134.7813,135.0548,134.7813,134.8692,3563.0
2024-09-09 14:00:00,138.05,138.49,138.04,138.25,3117.0,134.8496,135.2794,134.8399,135.045,3117.0
2024-09-09 14:30:00,138.23,138.36,138.05,138.22,4328.0,135.0255,135.1524,134.8496,135.0157,4328.0
2024-09-09 15:00:00,138.21,138.33,138.04,138.04,4917.0,135.0059,135.1231,134.8399,134.8399,4917.0
2024-09-09 15:30:00,138.06,138.06,137.27,137.45,39721.0,134.8594,134.8594,134.0877,134.2635,39721.0
2024-09-10 09:30:00,137.67,138.56,136.73,137.66,9971.0,134.4784,135.3478,133.5602,134.4687,9971.0
2024-09-10 10:00:00,137.62,137.62,136.65,136.68,8160.0,134.4296,134.4296,133.4821,133.5114,8160.0
2024-09-10 10:30:00,136.81,137.25,136.53,136.97,6719.0,133.6384,134.0682,133.3649,133.7947,6719.0
2024-09-10 11:00:00,137.01,137.66,137.01,137.34,4965.0,133.8337,134.4687,133.8337,134.1561,4965.0
2024-09-10 11:30:00,137.39,137.39,136.86,136.87,5350.0,134.2049,134.2049,133.6872,133.697,5350.0
2024-09-10 12:00:00,136.71,136.74,136.53,136.74,3047.0,133.5407,133.57,133.3649,133.57,3047.0
2024-09-10 12:30:00,136.73,136.99,136.63,136.89,4177.0,133.5602,133.8142,133.4625,133.7165,4177.0
2024-09-10 13:00:00,136.78,137.04,136.69,136.84,4117.0,133.6091,133.863,133.5212,133.6677,4117.0
2024-09-10 13:30:00,136.94,137.05,136.75,136.75,3475.0,133.7654,133.8728,133.5798,133.5798,3475.0
2024-09-10 14:00:00,136.86,136.95,136.76,136.92,2800.0,133.6872,133.7751,133.5895,133.7458,2800.0
2024-09-10 14:30:00,136.96,137.31,136.95,137.31,4487.0,133.7849,134.1268,133.7751,134.1268,4487.0
2024-09-10 15:00:00,137.25,137.36,137.12,137.24,5395.0,134.0682,134.1756,133.9412,134.0584,5395.0
2024-09-10 15:30:00,137.18,137.54,137.1,137.39,30830.0,133.9998,134.3515,133.9217,134.2049,30830.0
2024-09-11 09:30:00,136.85,137.13,134.18,134.38,11025.0,133.6774,133.951,131.0693,131.2647,11025.0
2024-09-11 10:00:00,134.19,134.19,132.38,132.48,11747.0,131.0791,131.0791,129.3111,129.4088,11747.0
2024-09-11 10:30:00,132.46,133.42,132.22,133.3,14567.0,129.3892,130.327,129.1548,130.2097,14567.0
2024-09-11 11:00:00,133.33,133.41,132.95,133.0,9094.0,130.2391,130.3172,129.8679,129.9167,9094.0
2024-09-11 11:30:00,133.1,133.4,132.69,132.83,5345.0,130.0144,130.3074,129.6139,129.7506,5345.0
2024-09-11 12:00:00,132.95,133.26,132.7,133.0,3439.0,129.8679,130.1707,129.6237,129.9167,3439.0
2024-09-11 12:30:00,133.08,133.36,132.95,133.29,3337.0,129.9948,130.2684,129.8679,130.2,3337.0
2024-09-11 13:00:00,133.4,133.7,133.34,133.46,3665.0,130.3074,130.6005,130.2488,130.366,3665.0
2024-09-11 13:30:00,133.37,133.53,133.32,133.37,6001.0,130.2781,130.4344,130.2293,130.2781,6001.0
2024-09-11 14:00:00,133.36,133.36,132.91,132.91,4643.0,130.2684,130.2684,129.8288,129.8288,4643.0
2024-09-11 14:30:00,132.98,133.56,132.98,133.49,4336.0,129.8972,130.4637,129.8972,130.3953,4336.0
2024-09-11 15:00:00,133.44,133.58,133.3,133.44,21996.0,130.3465,130.4833,130.2097,130.3465,21996.0
2024-09-11 15:30:00,133.45,134.16,133.32,134.02,56768.0,130.3563,131.0498,130.2293,130.9131,56768.0
2024-09-12 09:30:00,133.99,134.8,133.55,133.99,15315.0,130.8838,131.675,130.454,130.8838,15315.0
2024-09-12 10:00:00,133.88,134.33,133.65,134.25,4196.0,130.7763,131.2159,130.5516,131.1377,4196.0
2024-09-12 10:30:00,134.39,134.76,134.3,134.35,8645.0,131.2745,131.6359,131.1866,131.2354,8645.0
2024-09-12 11:00:00,134.22,134.53,134.12,134.4,6003.0,131.1084,131.4112,131.0107,131.2842,6003.0
2024-09-12 11:30:00,134.42,134.67,134.4,134.45,4285.0,131.3038,131.548,131.2842,131.3331,4285.0
2024-09-12 12:00:00,134.46,134.67,134.4,134.55,2478.0,131.3429,131.548,131.2842,131.4308,2478.0
2024-09-12 12:30:00,134.49,134.74,134.43,134.74,4451.0,131.3722,131.6164,131.3136,131.6164,4451.0
2024-09-12 13:00:00,134.73,134.81,134.58,134.81,3955.0,131.6066,131.6847,131.4601,131.6847,3955.0
2024-09-12 13:30:00,134.85,134.95,134.78,134.78,5509.0,131.7238,131.8215,131.6554,131.6554,5509.0
2024-09-12 14:00:00,134.72,134.81,134.52,134.69,3186.0,131.5968,131.6847,131.4015,131.5675,3186.0
2024-09-12 14:30:00,134.67,134.71,134.26,134.43,4137.0,131.548,131.5871,131.1475,131.3136,4137.0
2024-09-12 15:00:00,134.5,135.0,134.47,134.91,5285.0,131.3819,131.8703,131.3526,131.7824,5285.0
2024-09-12 15:30:00,134.88,135.22,134.81,135.14,22697.0,131.7531,132.0852,131.6847,132.0071,22697.0
2024-09-13 09:30:00,135.62,136.03,135.37,135.82,9320.0,132.476,132.8765,132.2318,132.6713,9320.0
2024-09-13 10:00:00,135.53,135.74,134.84,135.58,6888.0,132.388,132.5932,131.714,132.4369,6888.0
2024-09-13 10:30:00,135.59,135.83,135.35,135.49,4538.0,132.4467,132.6811,132.2122,132.349,4538.0
2024-09-13 11:00:00,135.36,135.81,135.24,135.79,4965.0,132.222,132.6616,132.1048,132.642,4965.0
2024-09-13 11:30:00,135.81,136.37,135.73,136.26,6127.0,132.6616,133.2086,132.5834,133.1011,6127.0
2024-09-13 12:00:00,136.2,136.2,135.65,135.72,4142.0,133.0425,133.0425,132.5053,132.5736,4142.0
2024-09-13 12:30:00,135.67,135.87,135.53,135.56,4931.0,132.5248,132.7202,132.388,132.4174,4931.0
2024-09-13 13:00:00,135.53,135.84,135.53,135.78,2636.0,132.388,132.6909,132.388,132.6323,2636.0
2024-09-13 13:30:00,135.79,135.79,135.54,135.57,2298.0,132.642,132.642,132.3978,132.4271,2298.0
2024-09-13 14:00:00,135.44,135.75,135.35,135.35,3309.0,132.3001,132.6029,132.2122,132.2122,3309.0
2024-09-13 14:30:00,135.29,135.6,135.29,135.46,5193.0,132.1536,132.4564,132.1536,132.3197,5193.0
2024-09-13 15:00:00,135.44,135.56,135.29,135.44,10904.0,132.3001,132.4174,132.1536,132.3001,10904.0
2024-09-13 15:30:00,135.44,135.85,135.3,135.81,24262.0,132.3001,132.7006,132.1634,132.6616,24262.0
2024-09-16 09:30:00,136.54,137.06,135.92,136.64,11746.0,133.3746,133.8826,132.769,133.4723,11746.0
2024-09-16 10:00:00,136.61,137.12,136.26,136.93,6355.0,133.443,133.9412,133.1011,133.7556,6355.0
2024-09-16 10:30:00,136.85,137.06,136.68,136.81,5929.0,133.6774,133.8826,133.5114,133.6384,5929.0
2024-09-16 11:00:00,136.88,136.96,136.58,136.75,6441.0,133.7068,133.7849,133.4137,133.5798,6441.0
2024-09-16 11:30:00,136.79,137.43,136.78,137.39,8503.0,133.6188,134.244,133.6091,134.2049,8503.0
2024-09-16 12:00:00,137.42,137.57,137.29,137.53,6142.0,134.2342,134.3808,134.1072,134.3417,6142.0
2024-09-16 12:30:00,137.61,137.61,137.25,137.3,7519.0,134.4198,134.4198,134.0682,134.117,7519.0
2024-09-16 13:00:00,137.28,137.28,137.1,137.16,4097.0,134.0975,134.0975,133.9217,133.9803,4097.0
2024-09-16 13:30:00,137.17,137.17,136.86,137.1,4770.0,133.99,133.99,133.6872,133.9217,4770.0
2024-09-16 14:00:00,137.05,137.1,136.96,137.08,3753.0,133.8728,133.9217,133.7849,133.9021,3753.0
2024-09-16 14:30:00,137.09,137.36,137.09,137.36,3341.0,133.9119,134.1756,133.9119,134.1756,3341.0
2024-09-16 15:00:00,137.33,137.33,137.04,137.08,7368.0,134.1463,134.1463,133.863,133.9021,7368.0
2024-09-16 15:30:00,137.12,137.26,136.9,137.18,39725.0,133.9412,134.0779,133.7263,133.9998,39725.0
2024-09-17 09:30:00,136.38,136.77,135.94,136.36,11145.0,134.0108,134.394,133.5784,133.9911,11145.0
2024-09-17 10:00:00,136.28,137.42,136.04,137.2,12848.0,133.9125,135.0327,133.6767,134.8165,12848.0
2024-09-17 10:30:00,137.26,137.26,136.94,137.03,10178.0,134.8755,134.8755,134.5611,134.6495,10178.0
2024-09-17 11:00:00,137.05,137.5,137.04,137.49,11299.0,134.6691,135.1113,134.6593,135.1015,11299.0
2024-09-17 11:30:00,137.56,137.61,136.72,136.75,6030.0,135.1703,135.2194,134.3449,134.3744,6030.0
2024-09-17 12:00:00,136.7,136.7,136.43,136.56,3986.0,134.3252,134.3252,134.0599,134.1877,3986.0
2024-09-17 12:30:00,136.59,136.59,136.01,136.04,4617.0,134.2171,134.2171,133.6472,133.6767,4617.0
2024-09-17 13:00:00,136.09,136.31,135.99,136.29,10509.0,133.7258,133.942,133.6276,133.9223,10509.0
2024-09-17 13:30:00,136.26,136.53,136.21,136.47,7961.0,133.8929,134.1582,133.8437,134.0992,7961.0
2024-09-17 14:00:00,136.41,136.53,136.34,136.34,6046.0,134.0403,134.1582,133.9715,133.9715,6046.0
2024-09-17 14:30:00,136.34,136.43,136.19,136.26,7327.0,133.9715,134.0599,133.8241,133.8929,7327.0
2024-09-17 15:00:00,136.28,136.32,136.05,136.1,14208.0,133.9125,133.9518,133.6865,133.7357,14208.0
2024-09-17 15:30:00,136.09,136.4,135.92,136.16,59637.0,133.7258,134.0304,133.5588,133.7946,59637.0
2024-09-18 09:30:00,136.17,136.57,135.75,136.19,12568.0,133.8044,134.1975,133.3917,133.8241,12568.0
2024-09-18 10:00:00,136.18,136.38,136.08,136.33,4785.0,133.8143,134.0108,133.716,133.9617,4785.0
2024-09-18 10:30:00,135.86,136.18,135.74,136.18,13627.0,133.4998,133.8143,133.3819,133.8143,13627.0
2024-09-18 11:00:00,136.22,136.83,136.14,136.8,10699.0,133.8536,134.453,133.775,134.4235,10699.0
2024-09-18 11:30:00,136.77,136.94,136.72,136.84,6731.0,134.394,134.5611,134.3449,134.4628,6731.0
2024-09-18 12:00:00,136.75,136.81,136.62,136.63,5820.0,134.3744,134.4333,134.2466,134.2564,5820.0
2024-09-18 12:30:00,136.75,136.78,136.59,136.59,1848.0,134.3744,134.4038,134.2171,134.2171,1848.0
2024-09-18 13:00:00,136.61,136.71,136.53,136.7,3341.0,134.2368,134.3351,134.1582,134.3252,3341.0
2024-09-18 13:30:00,136.69,136.7,136.1,136.25,2407.0,134.3154,134.3252,133.7357,133.883,2407.0
2024-09-18 14:00:00,136.27,137.22,136.26,136.83,26147.0,133.9027,134.8362,133.8929,134.453,26147.0
2024-09-18 14:30:00,136.89,137.0,136.34,136.54,5507.0,134.5119,134.62,133.9715,134.168,5507.0
2024-09-18 15:00:00,136.43,137.34,136.43,137.0,5702.0,134.0599,134.9541,134.0599,134.62,5702.0
2024-09-18 15:30:00,137.11,137.11,136.28,136.34,37246.0,134.7281,134.7281,133.9125,133.9715,37246.0
2024-09-19 09:30:00,136.96,137.65,134.34,135.44,17503.0,134.5807,135.2587,132.0062,133.0871,17503.0
2024-09-19 10:00:00,135.48,135.85,134.99,135.46,15880.0,133.1264,133.49,132.6449,133.1068,15880.0
2024-09-19 10:30:00,135.38,135.55,135.06,135.16,4392.0,133.0282,133.1952,132.7137,132.812,4392.0
2024-09-19 11:00:00,135.17,135.18,134.81,134.95,4197.0,132.8218,132.8316,132.4681,132.6056,4197.0
2024-09-19 11:30:00,134.88,135.12,134.72,135.03,2506.0,132.5368,132.7727,132.3796,132.6842,2506.0
2024-09-19 12:00:00,135.17,135.61,135.17,135.42,3526.0,132.8218,133.2542,132.8218,133.0675,3526.0
2024-09-19 12:30:00,135.59,135.63,135.33,135.41,5115.0,133.2345,133.2738,132.979,133.0576,5115.0
2024-09-19 13:00:00,135.34,135.55,135.34,135.55,3245.0,132.9889,133.1952,132.9889,133.1952,3245.0
2024-09-19 13:30:00,135.53,135.9,135.53,135.81,3486.0,133.1756,133.5391,133.1756,133.4507,3486.0
2024-09-19 14:00:00,135.79,135.84,135.28,135.4,3412.0,133.431,133.4802,132.9299,133.0478,3412.0
2024-09-19 14:30:00,135.54,135.85,135.53,135.78,5852.0,133.1854,133.49,133.1756,133.4212,5852.0
2024-09-19 15:00:00,135.83,135.9,135.74,135.8,5826.0,133.4703,133.5391,133.3819,133.4409,5826.0
2024-09-19 15:30:00,135.79,136.0,135.69,135.77,37094.0,133.431,133.6374,133.3328,133.4114,37094.0
2024-09-20 09:30:00,135.32,135.51,134.45,134.93,122373.0,132.9692,133.1559,132.1143,132.586,122373.0
2024-09-20 10:00:00,134.87,135.17,134.47,134.94,5621.0,132.527,132.8218,132.134,132.5958,5621.0
2024-09-20 10:30:00,134.94,135.31,134.93,135.12,5415.0,132.5958,132.9594,132.586,132.7727,5415.0
2024-09-20 11:00:00,135.07,135.41,135.0,135.03,3250.0,132.7235,133.0576,132.6548,132.6842,3250.0
2024-09-20 11:30:00,134.82,135.16,134.82,135.1,2791.0,132.4779,132.812,132.4779,132.753,2791.0
2024-09-20 12:00:00,135.03,135.19,135.02,135.12,2852.0,132.6842,132.8415,132.6744,132.7727,2852.0
2024-09-20 12:30:00,135.18,135.47,135.18,135.42,2800.0,132.8316,133.1166,132.8316,133.0675,2800.0
2024-09-20 13:00:00,135.45,135.7,135.45,135.56,2681.0,133.0969,133.3426,133.0969,133.205,2681.0
2024-09-20 13:30:00,135.54,135.86,135.54,135.54,6037.0,133.1854,133.4998,133.1854,133.1854,6037.0
2024-09-20 14:00:00,135.57,135.57,135.27,135.27,1900.0,133.2149,133.2149,132.9201,132.9201,1900.0
2024-09-20 14:30:00,135.22,135.34,135.0,135.22,5578.0,132.8709,132.9889,132.6548,132.8709,5578.0
2024-09-20 15:00:00,135.15,135.23,134.71,134.74,16719.0,132.8022,132.8808,132.3698,132.3993,16719.0
2024-09-20 15:30:00,134.68,135.07,134.43,134.62,71784.0,132.3403,132.7235,132.0947,132.2814,71784.0
2024-09-23 09:30:00,135.46,135.87,134.7,135.33,12350.0,133.1068,133.5096,132.36,132.979,12350.0
2024-09-23 10:00:00,135.38,135.64,135.16,135.58,10971.0,133.0282,133.2836,132.812,133.2247,10971.0
2024-09-23 10:30:00,135.39,135.9,135.36,135.9,5133.0,133.038,133.5391,133.0085,133.5391,5133.0
2024-09-23 11:00:00,135.97,136.04,135.84,135.86,6424.0,133.6079,133.6767,133.4802,133.4998,6424.0
2024-09-23 11:30:00,135.84,135.94,135.67,135.77,3100.0,133.4802,133.5784,133.3131,133.4114,3100.0
2024-09-23 12:00:00,135.71,136.08,135.7,135.85,13544.0,133.3524,133.716,133.3426,133.49,13544.0
2024-09-23 12:30:00,135.89,135.91,135.57,135.76,3963.0,133.5293,133.549,133.2149,133.4016,3963.0
2024-09-23 13:00:00,135.75,135.94,135.69,135.91,6280.0,133.3917,133.5784,133.3328,133.549,6280.0
2024-09-23 13:30:00,135.89,136.01,135.86,135.86,6715.0,133.5293,133.6472,133.4998,133.4998,6715.0
2024-09-23 14:00:00,135.83,135.96,135.73,135.9,8860.0,133.4703,133.5981,133.3721,133.5391,8860.0
2024-09-23 14:30:00,135.9,136.13,135.83,135.88,13705.0,133.5391,133.7651,133.4703,133.5195,13705.0
2024-09-23 15:00:00,135.88,136.09,135.83,136.01,6816.0,133.5195,133.7258,133.4703,133.6472,6816.0
2024-09-23 15:30:00,136.09,136.29,136.08,136.23,26397.0,133.7258,133.9223,133.716,133.8634,26397.0
2024-09-24 09:30:00,136.23,136.55,134.68,135.3,6925.0,133.8634,134.1778,132.3403,132.9495,6925.0
2024-09-24 10:00:00,135.36,136.6,135.36,136.28,8779.0,133.0085,134.227,133.0085,133.9125,8779.0
2024-09-24 10:30:00,136.36,136.39,135.9,135.98,1500.0,133.9911,134.0206,133.5391,133.6177,1500.0
2024-09-24 11:00:00,135.86,136.17,135.71,136.17,1936.0,133.4998,133.8044,133.3524,133.8044,1936.0
2024-09-24 11:30:00,136.06,136.06,135.77,135.81,2275.0,133.6963,133.6963,133.4114,133.4507,2275.0
2024-09-24 12:00:00,135.81,135.83,135.56,135.64,2325.0,133.4507,133.4703,133.205,133.2836,2325.0
2024-09-24 12:30:00,135.66,135.82,135.56,135.78,1654.0,133.3033,133.4605,133.205,133.4212,1654.0
2024-09-24 13:00:00,135.74,135.84,135.71,135.72,4011.0,133.3819,133.4802,133.3524,133.3623,4011.0
2024-09-24 13:30:00,135.68,135.73,135.59,135.68,3123.0,133.3229,133.3721,133.2345,133.3229,3123.0
2024-09-24 14:00:00,135.7,135.85,135.7,135.85,1153.0,133.3426,133.49,133.3426,133.49,1153.0
2024-09-24 14:30:00,135.76,135.89,135.7,135.83,1895.0,133.4016,133.5293,133.3426,133.4703,1895.0
2024-09-24 15:00:00,135.87,136.0,135.81,135.99,4062.0,133.5096,133.6374,133.4507,133.6276,4062.0
2024-09-24 15:30:00,136.01,136.24,135.8,136.21,25509.0,133.6472,133.8732,133.4409,133.8437,25509.0
2024-09-25 09:30:00,137.26,137.26,135.49,135.98,14040.0,134.8755,134.8755,133.1362,133.6177,14040.0
2024-09-25 10:00:00,135.67,135.78,135.4,135.53,3778.0,133.3131,133.4212,133.0478,133.1756,3778.0
2024-09-25 10:30:00,135.57,135.79,135.41,135.78,5343.0,133.2149,133.431,133.0576,133.4212,5343.0
2024-09-25 11:00:00,135.75,136.05,135.75,136.05,6445.0,133.3917,133.6865,133.3917,133.6865,6445.0
2024-09-25 11:30:00,136.08,136.28,135.86,136.27,6457.0,133.716,133.9125,133.4998,133.9027,6457.0
2024-09-25 12:00:00,136.25,136.41,135.97,135.97,3303.0,133.883,134.0403,133.6079,133.6079,3303.0
2024-09-25 12:30:00,135.97,136.11,135.84,136.02,2552.0,133.6079,133.7455,133.4802,133.657,2552.0
2024-09-25 13:00:00,135.98,136.04,135.68,135.7,4013.0,133.6177,133.6767,133.3229,133.3426,4013.0
2024-09-25 13:30:00,135.63,135.69,135.47,135.66,2497.0,133.2738,133.3328,133.1166,133.3033,2497.0
2024-09-25 14:00:00,135.61,135.73,135.46,135.52,3726.0,133.2542,133.3721,133.1068,133.1657,3726.0
2024-09-25 14:30:00,135.52,135.61,135.37,135.54,6030.0,133.1657,133.2542,133.0183,133.1854,6030.0
2024-09-25 15:00:00,135.49,135.61,135.38,135.42,7848.0,133.1362,133.2542,133.0282,133.0675,7848.0
2024-09-25 15:30:00,135.42,135.52,135.1,135.23,47046.0,133.0675,133.1657,132.753,132.8808,47046.0
2024-09-26 09:30:00,135.47,135.68,134.18,134.83,11977.0,133.1166,133.3229,131.849,132.4877,11977.0
2024-09-26 10:00:00,134.99,135.3,134.66,135.05,5507.0,132.6449,132.9495,132.3207,132.7039,5507.0
2024-09-26 10:30:00,135.13,136.21,135.13,136.02,3881.0,132.7825,133.8437,132.7825,133.657,3881.0
2024-09-26 11:00:00,135.91,136.03,135.51,135.56,11866.0,133.549,133.6669,133.1559,133.205,11866.0
2024-09-26 11:30:00,135.53,135.53,135.24,135.33,1737.0,133.1756,133.1756,132.8906,132.979,1737.0
2024-09-26 12:00:00,135.19,135.24,134.98,134.99,3190.0,132.8415,132.8906,132.6351,132.6449,3190.0
2024-09-26 12:30:00,134.89,135.13,134.84,135.12,2989.0,132.5467,132.7825,132.4975,132.7727,2989.0
2024-09-26 13:00:00,135.17,135.41,135.17,135.37,4621.0,132.8218,133.0576,132.8218,133.0183,4621.0
2024-09-26 13:30:00,135.43,135.51,135.35,135.51,2454.0,133.0773,133.1559,132.9987,133.1559,2454.0
2024-09-26 14:00:00,135.45,135.45,135.08,135.08,2415.0,133.0969,133.0969,132.7334,132.7334,2415.0
2024-09-26 14:30:00,135.0,135.13,134.99,135.08,5169.0,132.6548,132.7825,132.6449,132.7334,5169.0
2024-09-26 15:00:00,135.06,135.06,134.73,134.79,7439.0,132.7137,132.7137,132.3895,132.4484,7439.0
2024-09-26 15:30:00,134.84,135.11,134.59,134.99,48140.0,132.4975,132.7628,132.2519,132.6449,48140.0
2024-09-27 09:30:00,135.19,135.6,135.0,135.27,9911.0,132.8415,133.2443,132.6548,132.9201,9911.0
2024-09-27 10:00:00,135.16,135.85,135.0,135.77,9912.0,132.812,133.49,132.6548,133.4114,9912.0
2024-09-27 10:30:00,135.77,136.03,135.75,135.97,4116.0,133.4114,133.6669,133.3917,133.6079,4116.0
2024-09-27 11:00:00,135.96,136.26,135.92,136.19,3402.0,133.5981,133.8929,133.5588,133.8241,3402.0
2024-09-27 11:30:00,136.22,136.23,135.87,135.91,2268.0,133.8536,133.8634,133.5096,133.549,2268.0
2024-09-27 12:00:00,135.91,136.09,135.74,135.88,7744.0,133.549,133.7258,133.3819,133.5195,7744.0
2024-09-27 12:30:00,135.84,135.85,135.53,135.59,4110.0,133.4802,133.49,133.1756,133.2345,4110.0
2024-09-27 13:00:00,135.66,135.66,135.34,135.34,9380.0,133.3033,133.3033,132.9889,132.9889,9380.0
2024-09-27 13:30:00,135.35,135.86,135.3,135.63,8339.0,132.9987,133.4998,132.9495,133.2738,8339.0
2024-09-27 14:00:00,135.69,135.75,135.53,135.65,4170.0,133.3328,133.3917,133.1756,133.2935,4170.0
2024-09-27 14:30:00,135.58,135.67,135.48,135.66,4237.0,133.2247,133.3131,133.1264,133.3033,4237.0
2024-09-27 15:00:00,135.74,135.8,135.6,135.64,5851.0,133.3819,133.4409,133.2443,133.2836,5851.0
2024-09-27 15:30:00,135.68,135.84,135.52,135.65,27343.0,133.3229,133.4802,133.1657,133.2935,27343.0
2024-09-30 09:30:00,136.01,136.25,134.0,135.03,14592.0,133.6472,133.883,131.6721,132.6842,14592.0
2024-09-30 10:00:00,135.28,135.95,135.27,135.42,9612.0,132.9299,133.5883,132.9201,133.0675,9612.0
2024-09-30 10:30:00,135.38,135.93,135.38,135.83,3311.0,133.0282,133.5686,133.0282,133.4703,3311.0
2024-09-30 11:00:00,135.87,136.06,135.64,135.64,7185.0,133.5096,133.6963,133.2836,133.2836,7185.0
2024-09-30 11:30:00,135.65,135.72,135.43,135.59,2887.0,133.2935,133.3623,133.0773,133.2345,2887.0
2024-09-30 12:00:00,135.7,135.71,135.58,135.64,2808.0,133.3426,133.3524,133.2247,133.2836,2808.0
2024-09-30 12:30:00,135.67,135.69,135.47,135.51,1700.0,133.3131,133.3328,133.1166,133.1559,1700.0
2024-09-30 13:00:00,135.48,135.73,135.48,135.53,4330.0,133.1264,133.3721,133.1264,133.1756,4330.0
2024-09-30 13:30:00,135.46,135.65,135.45,135.56,2289.0,133.1068,133.2935,133.0969,133.205,2289.0
2024-09-30 14:00:00,135.49,135.49,135.11,135.38,2500.0,133.1362,133.1362,132.7628,133.0282,2500.0
2024-09-30 14:30:00,135.3,135.55,135.3,135.51,2000.0,132.9495,133.1952,132.9495,133.1559,2000.0
2024-09-30 15:00:00,135.44,135.74,135.44,135.67,3782.0,133.0871,133.3819,133.0871,133.3131,3782.0
2024-09-30 15:30:00,135.74,136.42,135.68,136.09,63052.0,133.3819,134.0501,133.3229,133.7258,63052.0
2024-10-01 09:30:00,136.41,136.41,135.01,135.8,43666.0,134.0403,134.0403,132.6646,133.4409,43666.0
2024-10-01 10:00:00,135.69,136.51,135.47,136.39,10322.0,133.3328,134.1385,133.1166,134.0206,10322.0
2024-10-01 10:30:00,136.42,136.84,136.36,136.63,15610.0,134.0501,134.4628,133.9911,134.2564,15610.0
2024-10-01 11:00:00,136.57,137.22,136.26,137.22,8164.0,134.1975,134.8362,133.8929,134.8362,8164.0
2024-10-01 11:30:00,137.24,137.37,137.07,137.31,6748.0,134.8558,134.9836,134.6888,134.9246,6748.0
2024-10-01 12:00:00,137.19,137.34,137.15,137.3,1667.0,134.8067,134.9541,134.7674,134.9148,1667.0
2024-10-01 12:30:00,137.3,137.55,137.14,137.37,7576.0,134.9148,135.1605,134.7576,134.9836,7576.0
2024-10-01 13:00:00,137.37,137.47,137.18,137.21,2199.0,134.9836,135.0819,134.7969,134.8264,2199.0
2024-10-01 13:30:00,137.13,137.55,137.13,137.53,6117.0,134.7478,135.1605,134.7478,135.1408,6117.0
2024-10-01 14:00:00,137.61,137.63,137.45,137.53,5707.0,135.2194,135.2391,135.0622,135.1408,5707.0
2024-10-01 14:30:00,137.55,137.93,137.55,137.91,9890.0,135.1605,135.5339,135.1605,135.5142,9890.0
2024-10-01 15:00:00,137.86,137.92,137.66,137.84,6098.0,135.4651,135.524,135.2685,135.4454,6098.0
2024-10-01 15:30:00,137.77,137.78,137.09,137.3,30788.0,135.3766,135.3865,134.7085,134.9148,30788.0
2024-10-02 09:30:00,137.28,137.71,136.9,137.21,11502.0,134.8952,135.3177,134.5218,134.8264,11502.0
2024-10-02 10:00:00,136.99,137.06,136.58,136.8,3806.0,134.6102,134.679,134.2073,134.4235,3806.0
2024-10-02 10:30:00,136.77,137.13,136.77,136.94,1900.0,134.394,134.7478,134.394,134.5611,1900.0
2024-10-02 11:00:00,136.87,137.03,136.75,136.97,2958.0,134.4923,134.6495,134.3744,134.5905,2958.0
2024-10-02 11:30:00,136.98,137.46,136.82,137.26,2875.0,134.6004,135.072,134.4431,134.8755,2875.0
2024-10-02 12:00:00,137.01,137.01,136.85,136.9,1839.0,134.6298,134.6298,134.4726,134.5218,1839.0
2024-10-02 12:30:00,136.87,137.07,136.8,137.01,2160.0,134.4923,134.6888,134.4235,134.6298,2160.0
2024-10-02 13:00:00,136.9,136.92,136.81,136.87,2644.0,134.5218,134.5414,134.4333,134.4923,2644.0
2024-10-02 13:30:00,136.75,136.96,136.75,136.89,1674.0,134.3744,134.5807,134.3744,134.5119,1674.0
2024-10-02 14:00:00,136.97,136.97,136.72,136.78,1700.0,134.5905,134.5905,134.3449,134.4038,1700.0
2024-10-02 14:30:00,136.79,136.82,136.63,136.77,4395.0,134.4137,134.4431,134.2564,134.394,4395.0
2024-10-02 15:00:00,136.8,136.91,136.68,136.69,4253.0,134.4235,134.5316,134.3056,134.3154,4253.0
2024-10-02 15:30:00,136.62,136.83,136.47,136.67,22251.0,134.2466,134.453,134.0992,134.2957,22251.0
2024-10-03 09:30:00,136.29,136.29,135.2,135.68,5639.0,133.9223,133.9223,132.8513,133.3229,5639.0
2024-10-03 10:00:00,135.78,136.32,135.71,136.17,4440.0,133.4212,133.9518,133.3524,133.8044,4440.0
2024-10-03 10:30:00,136.12,136.22,135.79,135.95,2228.0,133.7553,133.8536,133.431,133.5883,2228.0
2024-10-03 11:00:00,135.65,135.72,135.61,135.61,843.0,133.2935,133.3623,133.2542,133.2542,843.0
2024-10-03 11:30:00,135.54,135.66,135.5,135.66,1100.0,133.1854,133.3033,133.1461,133.3033,1100.0
2024-10-03 12:00:00,136.03,136.2,136.03,136.13,1108.0,133.6669,133.8339,133.6669,133.7651,1108.0
2024-10-03 12:30:00,136.15,136.16,135.69,135.71,1447.0,133.7848,133.7946,133.3328,133.3524,1447.0
2024-10-03 13:00:00,135.54,135.65,135.38,135.49,2694.0,133.1854,133.2935,133.0282,133.1362,2694.0
2024-10-03 13:30:00,135.58,135.77,135.51,135.52,2518.0,133.2247,133.4114,133.1559,133.1657,2518.0
2024-10-03 14:00:00,135.53,135.96,135.51,135.79,2997.0,133.1756,133.5981,133.1559,133.431,2997.0
2024-10-03 14:30:00,135.88,135.91,135.79,135.84,2080.0,133.5195,133.549,133.431,133.4802,2080.0
2024-10-03 15:00:00,135.71,135.87,135.69,135.87,3752.0,133.3524,133.5096,133.3328,133.5096,3752.0
2024-10-03 15:30:00,135.8,135.81,135.52,135.74,17562.0,133.4409,133.4507,133.1657,133.3819,17562.0
2024-10-04 09:30:00,135.79,137.35,135.5,137.27,21783.0,133.431,134.9639,133.1461,134.8853,21783.0
2024-10-04 10:00:00,137.42,137.75,136.98,136.98,7782.0,135.0327,135.357,134.6004,134.6004,7782.0
2024-10-04 10:30:00,137.01,137.29,136.76,137.15,3873.0,134.6298,134.905,134.3842,134.7674,3873.0
2024-10-04 11:00:00,137.28,137.68,137.13,137.33,8305.0,134.8952,135.2882,134.7478,134.9443,8305.0
2024-10-04 11:30:00,137.36,137.85,137.26,137.49,11255.0,134.9738,135.4552,134.8755,135.1015,11255.0
2024-10-04 12:00:00,137.6,137.8,137.45,137.45,6381.0,135.2096,135.4061,135.0622,135.0622,6381.0
2024-10-04 12:30:00,137.42,137.92,137.41,137.81,1360.0,135.0327,135.524,135.0229,135.4159,1360.0
2024-10-04 13:00:00,138.0,138.16,137.92,138.05,2050.0,135.6026,135.7599,135.524,135.6518,2050.0
2024-10-04 13:30:00,138.02,138.11,137.82,137.83,4234.0,135.6223,135.7107,135.4258,135.4356,4234.0
2024-10-04 14:00:00,137.81,138.52,137.78,138.28,10565.0,135.4159,136.1136,135.3865,135.8778,10565.0
2024-10-04 14:30:00,138.3,138.65,138.18,138.47,16302.0,135.8974,136.2414,135.7795,136.0645,16302.0
2024-10-04 15:00:00,138.59,138.6,138.26,138.48,4895.0,136.1824,136.1922,135.8581,136.0743,4895.0
2024-10-04 15:30:00,138.47,138.92,138.46,138.72,39410.0,136.0645,136.5067,136.0547,136.3101,39410.0
2024-10-07 09:30:00,138.78,138.94,135.31,135.31,20950.0,136.3691,136.5263,132.9594,132.9594,20950.0
2024-10-07 10:00:00,135.49,135.56,133.71,133.71,7808.0,133.1362,133.205,131.3872,131.3872,7808.0
2024-10-07 10:30:00,133.92,134.32,133.43,133.81,12158.0,131.5935,131.9866,131.112,131.4854,12158.0
2024-10-07 11:00:00,133.81,134.89,133.77,134.78,7042.0,131.4854,132.5467,131.4461,132.4386,7042.0
2024-10-07 11:30:00,134.76,135.01,134.53,134.53,4078.0,132.4189,132.6646,132.1929,132.1929,4078.0
2024-10-07 12:00:00,134.69,134.83,134.35,134.76,4148.0,132.3501,132.4877,132.0161,132.4189,4148.0
2024-10-07 12:30:00,134.77,134.84,134.37,134.51,3566.0,132.4288,132.4975,132.0357,132.1733,3566.0
2024-10-07 13:00:00,134.51,134.53,134.13,134.13,4987.0,132.1733,132.1929,131.7999,131.7999,4987.0
2024-10-07 13:30:00,134.0,134.13,133.52,133.59,6352.0,131.6721,131.7999,131.2005,131.2693,6352.0
2024-10-07 14:00:00,133.46,133.72,132.78,132.83,9143.0,131.1415,131.397,130.4733,130.5225,9143.0
2024-10-07 14:30:00,132.78,133.14,132.13,132.52,9944.0,130.4733,130.8271,129.8346,130.2178,9944.0
2024-10-07 15:00:00,132.62,133.05,132.42,132.81,7953.0,130.3161,130.7386,130.1196,130.5028,7953.0
2024-10-07 15:30:00,132.78,132.96,132.32,132.86,61620.0,130.4733,130.6502,130.0213,130.5519,61620.0
2024-10-08 09:30:00,133.82,134.92,133.82,134.49,20018.0,131.4953,132.5761,131.4953,132.1536,20018.0
2024-10-08 10:00:00,134.43,134.68,134.22,134.52,16296.0,132.0947,132.3403,131.8883,132.1831,16296.0
2024-10-08 10:30:00,134.39,135.2,133.99,134.86,11355.0,132.0554,132.8513,131.6623,132.5172,11355.0
2024-10-08 11:00:00,134.84,134.95,134.56,134.73,6683.0,132.4975,132.6056,132.2224,132.3895,6683.0
2024-10-08 11:30:00,134.74,134.78,134.63,134.71,6368.0,132.3993,132.4386,132.2912,132.3698,6368.0
2024-10-08 12:00:00,134.74,134.98,134.73,134.8,4067.0,132.3993,132.6351,132.3895,132.4582,4067.0
2024-10-08 12:30:00,134.73,134.85,134.73,134.74,2644.0,132.3895,132.5074,132.3895,132.3993,2644.0
2024-10-08 13:00:00,134.77,134.77,134.38,134.43,2523.0,132.4288,132.4288,132.0455,132.0947,2523.0
2024-10-08 13:30:00,134.41,134.46,134.32,134.34,3844.0,132.075,132.1241,131.9866,132.0062,3844.0
2024-10-08 14:00:00,134.37,134.55,134.26,134.45,5535.0,132.0357,132.2126,131.9276,132.1143,5535.0
2024-10-08 14:30:00,134.54,134.65,134.5,134.54,2100.0,132.2028,132.3108,132.1634,132.2028,2100.0
2024-10-08 15:00:00,134.49,134.58,134.26,134.53,4982.0,132.1536,132.2421,131.9276,132.1929,4982.0
2024-10-08 15:30:00,134.57,134.65,133.86,133.95,53636.0,132.2322,132.3108,131.5346,131.623,53636.0
2024-10-09 09:30:00,133.67,135.4,133.59,135.25,17079.0,131.3479,133.0478,131.2693,132.9004,17079.0
2024-10-09 10:00:00,135.4,135.4,134.05,134.06,8302.0,133.0478,133.0478,131.7213,131.7311,8302.0
2024-10-09 10:30:00,134.24,134.7,134.01,134.33,6903.0,131.908,132.36,131.682,131.9964,6903.0
2024-10-09 11:00:00,134.43,134.87,134.41,134.86,3100.0,132.0947,132.527,132.075,132.5172,3100.0
2024-10-09 11:30:00,134.75,135.44,134.69,135.22,4719.0,132.4091,133.0871,132.3501,132.8709,4719.0
2024-10-09 12:00:00,135.29,135.55,135.13,135.16,4469.0,132.9397,133.1952,132.7825,132.812,4469.0
2024-10-09 12:30:00,135.07,135.15,134.75,134.75,6212.0,132.7235,132.8022,132.4091,132.4091,6212.0
2024-10-09 13:00:00,134.76,135.1,134.68,134.97,11276.0,132.4189,132.753,132.3403,132.6253,11276.0
2024-10-09 13:30:00,134.87,134.87,134.65,134.75,12993.0,132.527,132.527,132.3108,132.4091,12993.0
2024-10-09 14:00:00,134.84,135.01,134.49,134.57,3801.0,132.4975,132.6646,132.1536,132.2322,3801.0
2024-10-09 14:30:00,134.58,134.61,134.26,134.34,9341.0,132.2421,132.2715,131.9276,132.0062,9341.0
2024-10-09 15:00:00,134.39,134.8,134.34,134.8,18824.0,132.0554,132.4582,132.0062,132.4582,18824.0
2024-10-09 15:30:00,134.83,134.92,134.55,134.66,41355.0,132.4877,132.5761,132.2126,132.3207,41355.0
2024-10-10 09:30:00,136.28,137.01,135.8,136.19,19482.0,133.9125,134.6298,133.4409,133.8241,19482.0
2024-10-10 10:00:00,136.07,136.32,135.91,136.06,12970.0,133.7062,133.9518,133.549,133.6963,12970.0
2024-10-10 10:30:00,136.18,136.28,135.05,135.22,30218.0,133.8143,133.9125,132.7039,132.8709,30218.0
2024-10-10 11:00:00,135.51,135.9,135.37,135.64,16606.0,133.1559,133.5391,133.0183,133.2836,16606.0
2024-10-10 11:30:00,135.62,135.62,135.14,135.14,1559.0,133.264,133.264,132.7923,132.7923,1559.0
2024-10-10 12:00:00,135.14,135.15,134.97,135.11,2784.0,132.7923,132.8022,132.6253,132.7628,2784.0
2024-10-10 12:30:00,135.12,135.19,134.58,134.59,4054.0,132.7727,132.8415,132.2421,132.2519,4054.0
2024-10-10 13:00:00,134.49,134.66,134.24,134.63,4178.0,132.1536,132.3207,131.908,132.2912,4178.0
2024-10-10 13:30:00,134.64,134.65,134.43,134.63,3534.0,132.301,132.3108,132.0947,132.2912,3534.0
2024-10-10 14:00:00,134.46,134.5,134.26,134.26,10372.0,132.1241,132.1634,131.9276,131.9276,10372.0
2024-10-10 14:30:00,134.3,134.63,134.24,134.55,5207.0,131.9669,132.2912,131.908,132.2126,5207.0
2024-10-10 15:00:00,134.42,134.66,134.38,134.52,9136.0,132.0848,132.3207,132.0455,132.1831,9136.0
2024-10-10 15:30:00,134.56,135.18,134.45,135.02,32399.0,132.2224,132.8316,132.1143,132.6744,32399.0
2024-10-11 09:30:00,135.85,136.81,135.85,136.64,14465.0,133.49,134.4333,133.49,134.2663,14465.0
2024-10-11 10:00:00,136.66,137.47,136.6,137.28,7221.0,134.2859,135.0819,134.227,134.8952,7221.0
2024-10-11 10:30:00,137.29,137.33,136.92,137.04,9437.0,134.905,134.9443,134.5414,134.6593,9437.0
2024-10-11 11:00:00,136.99,137.36,136.84,137.04,8606.0,134.6102,134.9738,134.4628,134.6593,8606.0
2024-10-11 11:30:00,136.99,136.99,136.56,136.58,24442.0,134.6102,134.6102,134.1877,134.2073,24442.0
2024-10-11 12:00:00,136.63,136.77,136.58,136.69,16765.0,134.2564,134.394,134.2073,134.3154,16765.0
2024-10-11 12:30:00,136.64,136.69,136.2,136.42,15699.0,134.2663,134.3154,133.8339,134.0501,15699.0
2024-10-11 13:00:00,136.39,136.39,135.97,136.11,2907.0,134.0206,134.0206,133.6079,133.7455,2907.0
2024-10-11 13:30:00,136.09,136.2,135.9,135.97,5276.0,133.7258,133.8339,133.5391,133.6079,5276.0
2024-10-11 14:00:00,136.0,136.09,135.8,135.8,3401.0,133.6374,133.7258,133.4409,133.4409,3401.0
2024-10-11 14:30:00,135.7,135.79,135.46,135.62,3553.0,133.3426,133.431,133.1068,133.264,3553.0
2024-10-11 15:00:00,135.59,136.28,135.59,136.28,6369.0,133.2345,133.9125,133.2345,133.9125,6369.0
2024-10-11 15:30:00,136.2,136.77,136.2,136.35,44791.0,133.8339,134.394,133.8339,133.9813,44791.0
2024-10-14 09:30:00,136.35,136.47,135.06,135.61,12753.0,133.9813,134.0992,132.7137,133.2542,12753.0
2024-10-14 10:00:00,135.54,136.35,135.41,135.96,10003.0,133.1854,133.9813,133.0576,133.5981,10003.0
2024-10-14 10:30:00,136.13,136.4,135.99,136.17,11896.0,133.7651,134.0304,133.6276,133.8044,11896.0
2024-10-14 11:00:00,136.28,136.38,135.87,136.19,12488.0,133.9125,134.0108,133.5096,133.8241,12488.0
2024-10-14 11:30:00,136.11,136.49,136.07,136.49,3084.0,133.7455,134.1189,133.7062,134.1189,3084.0
2024-10-14 12:00:00,136.57,136.6,136.42,136.52,3109.0,134.1975,134.227,134.0501,134.1484,3109.0
2024-10-14 12:30:00,136.52,136.73,136.23,136.56,8202.0,134.1484,134.3547,133.8634,134.1877,8202.0
2024-10-14 13:00:00,136.66,136.75,136.38,136.45,3799.0,134.2859,134.3744,134.0108,134.0796,3799.0
2024-10-14 13:30:00,136.41,136.54,136.34,136.54,8900.0,134.0403,134.168,133.9715,134.168,8900.0
2024-10-14 14:00:00,136.47,136.88,136.35,136.88,10643.0,134.0992,134.5021,133.9813,134.5021,10643.0
2024-10-14 14:30:00,136.79,136.89,136.7,136.72,3587.0,134.4137,134.5119,134.3252,134.3449,3587.0
2024-10-14 15:00:00,136.62,137.0,136.6,136.86,6510.0,134.2466,134.62,134.227,134.4824,6510.0
2024-10-14 15:30:00,136.88,136.96,136.63,136.9,24557.0,134.5021,134.5807,134.2564,134.5218,24557.0
2024-10-15 09:30:00,136.71,137.4,136.64,136.97,26092.0,134.3351,135.0131,134.2663,134.5905,26092.0
2024-10-15 10:00:00,137.1,137.92,136.99,137.77,19768.0,134.7183,135.524,134.6102,135.3766,19768.0
2024-10-15 10:30:00,137.93,138.82,137.88,138.2,12413.0,135.5339,136.4084,135.4847,135.7992,12413.0
2024-10-15 11:00:00,138.17,138.84,138.05,138.71,12938.0,135.7697,136.4281,135.6518,136.3003,12938.0
2024-10-15 11:30:00,138.55,138.77,138.39,138.6,6144.0,136.1431,136.3593,135.9859,136.1922,6144.0
2024-10-15 12:00:00,138.61,138.98,138.35,138.89,16276.0,136.202,136.5656,135.9466,136.4772,16276.0
2024-10-15 12:30:00,138.88,138.88,138.34,138.38,14069.0,136.4674,136.4674,135.9367,135.976,14069.0
2024-10-15 13:00:00,138.44,138.7,138.34,138.64,10867.0,136.035,136.2905,135.9367,136.2315,10867.0
2024-10-15 13:30:00,138.66,138.66,138.31,138.44,4973.0,136.2512,136.2512,135.9073,136.035,4973.0
2024-10-15 14:00:00,138.34,138.36,137.53,137.53,4171.0,135.9367,135.9564,135.1408,135.1408,4171.0
2024-10-15 14:30:00,137.43,137.51,137.2,137.43,8355.0,135.0425,135.1212,134.8165,135.0425,8355.0
2024-10-15 15:00:00,137.44,137.53,137.01,137.06,6318.0,135.0524,135.1408,134.6298,134.679,6318.0
2024-10-15 15:30:00,137.03,137.09,136.71,136.8,42789.0,134.6495,134.7085,134.3351,134.4235,42789.0
2024-10-16 09:30:00,136.61,138.63,136.58,138.63,12525.0,134.2368,136.2217,134.2073,136.2217,12525.0
2024-10-16 10:00:00,138.63,138.74,138.01,138.17,10726.0,136.2217,136.3298,135.6125,135.7697,10726.0
2024-10-16 10:30:00,138.07,138.24,137.64,138.02,13472.0,135.6714,135.8385,135.2489,135.6223,13472.0
2024-10-16 11:00:00,138.02,138.09,137.65,137.83,8561.0,135.6223,135.6911,135.2587,135.4356,8561.0
2024-10-16 11:30:00,137.83,137.99,137.74,137.83,7758.0,135.4356,135.5928,135.3472,135.4356,7758.0
2024-10-16 12:00:00,137.82,138.24,137.82,138.15,7096.0,135.4258,135.8385,135.4258,135.75,7096.0
2024-10-16 12:30:00,138.17,138.35,138.13,138.18,3170.0,135.7697,135.9466,135.7304,135.7795,3170.0
2024-10-16 13:00:00,138.35,138.35,137.96,137.96,1713.0,135.9466,135.9466,135.5633,135.5633,1713.0
2024-10-16 13:30:00,138.05,138.05,137.69,137.96,17892.0,135.6518,135.6518,135.298,135.5633,17892.0
2024-10-16 14:00:00,137.96,138.18,137.7,138.18,27514.0,135.5633,135.7795,135.3079,135.7795,27514.0
2024-10-16 14:30:00,138.22,138.49,137.61,137.64,22660.0,135.8188,136.0841,135.2194,135.2489,22660.0
2024-10-16 15:00:00,137.64,138.08,137.52,137.85,13752.0,135.2489,135.6813,135.131,135.4552,13752.0
2024-10-16 15:30:00,137.8,138.5,137.7,138.27,33100.0,135.4061,136.094,135.3079,135.868,33100.0
2024-10-17 09:30:00,140.5,141.76,139.87,141.24,30266.0,138.0592,139.2973,137.4402,138.7864,30266.0
2024-10-17 10:00:00,141.18,141.7,140.79,141.56,12034.0,138.7274,139.2384,138.3442,139.1008,12034.0
2024-10-17 10:30:00,141.47,141.83,141.09,141.59,32608.0,139.0124,139.3661,138.639,139.1303,32608.0
2024-10-17 11:00:00,141.5,141.65,140.65,141.19,16279.0,139.0418,139.1892,138.2066,138.7372,16279.0
2024-10-17 11:30:00,141.2,141.36,140.99,141.05,13897.0,138.7471,138.9043,138.5407,138.5997,13897.0
2024-10-17 12:00:00,141.07,141.07,140.34,140.61,25899.0,138.6193,138.6193,137.902,138.1673,25899.0
2024-10-17 12:30:00,140.55,140.59,140.29,140.32,9575.0,138.1083,138.1476,137.8529,137.8823,9575.0
2024-10-17 13:00:00,140.31,140.38,139.98,140.11,11633.0,137.8725,137.9413,137.5482,137.676,11633.0
2024-10-17 13:30:00,140.11,140.25,139.89,140.06,9771.0,137.676,137.8136,137.4598,137.6269,9771.0
2024-10-17 14:00:00,139.95,140.37,139.81,140.29,14410.0,137.5188,137.9315,137.3812,137.8529,14410.0
2024-10-17 14:30:00,140.28,141.01,140.28,140.84,17203.0,137.843,138.5604,137.843,138.3933,17203.0
2024-10-17 15:00:00,140.84,141.15,140.71,141.15,12963.0,138.3933,138.6979,138.2656,138.6979,12963.0
2024-10-17 15:30:00,141.12,141.45,140.93,141.27,52261.0,138.6684,138.9927,138.4817,138.8158,52261.0
2024-10-18 09:30:00,140.83,141.23,139.96,139.97,52852.0,138.3835,138.7765,137.5286,137.5384,52852.0
2024-10-18 10:00:00,140.13,140.3,139.93,140.24,5012.0,137.6956,137.8627,137.4991,137.8037,5012.0
2024-10-18 10:30:00,140.24,141.05,140.22,140.8,8884.0,137.8037,138.5997,137.7841,138.354,8884.0
2024-10-18 11:00:00,140.78,140.98,140.58,140.9,13595.0,138.3343,138.5309,138.1378,138.4523,13595.0
2024-10-18 11:30:00,140.9,141.02,140.78,140.82,6540.0,138.4523,138.5702,138.3343,138.3737,6540.0
2024-10-18 12:00:00,140.83,141.14,140.78,141.08,13271.0,138.3835,138.6881,138.3343,138.6291,13271.0
2024-10-18 12:30:00,141.08,141.13,140.8,140.88,4908.0,138.6291,138.6783,138.354,138.4326,4908.0
2024-10-18 13:00:00,140.69,140.78,140.47,140.55,5844.0,138.2459,138.3343,138.0297,138.1083,5844.0
2024-10-18 13:30:00,140.55,140.83,140.55,140.76,2847.0,138.1083,138.3835,138.1083,138.3147,2847.0
2024-10-18 14:00:00,140.72,141.09,140.67,141.07,4859.0,138.2754,138.639,138.2263,138.6193,4859.0
2024-10-18 14:30:00,141.05,141.17,140.8,140.8,5824.0,138.5997,138.7176,138.354,138.354,5824.0
2024-10-18 15:00:00,140.78,140.84,140.54,140.66,10339.0,138.3343,138.3933,138.0985,138.2164,10339.0
2024-10-18 15:30:00,140.69,141.68,140.49,141.4,75420.0,138.2459,139.2187,138.0494,138.9436,75420.0
2024-10-21 09:30:00,141.53,142.25,141.06,141.16,15694.0,139.0713,139.7788,138.6095,138.7077,15694.0
2024-10-21 10:00:00,141.14,141.45,140.57,140.58,7624.0,138.6881,138.9927,138.128,138.1378,7624.0
2024-10-21 10:30:00,140.61,141.38,140.59,141.1,7099.0,138.1673,138.9239,138.1476,138.6488,7099.0
2024-10-21 11:00:00,141.03,141.17,140.46,140.54,9705.0,138.58,138.7176,138.0199,138.0985,9705.0
2024-10-21 11:30:00,140.4,140.43,140.11,140.28,7214.0,137.9609,137.9904,137.676,137.843,7214.0
2024-10-21 12:00:00,140.27,140.34,139.91,140.31,9549.0,137.8332,137.902,137.4795,137.8725,9549.0
2024-10-21 12:30:00,140.31,140.48,140.25,140.48,11650.0,137.8725,138.0396,137.8136,138.0396,11650.0
2024-10-21 13:00:00,140.5,140.59,140.29,140.36,9183.0,138.0592,138.1476,137.8529,137.9216,9183.0
2024-10-21 13:30:00,140.29,140.39,140.21,140.3,2532.0,137.8529,137.9511,137.7743,137.8627,2532.0
2024-10-21 14:00:00,140.31,140.49,140.18,140.25,4775.0,137.8725,138.0494,137.7448,137.8136,4775.0
2024-10-21 14:30:00,140.22,140.29,139.83,139.87,15060.0,137.7841,137.8529,137.4009,137.4402,15060.0
2024-10-21 15:00:00,139.9,140.17,139.89,140.05,6802.0,137.4696,137.7349,137.4598,137.617,6802.0
2024-10-21 15:30:00,140.05,140.28,139.67,140.13,33994.0,137.617,137.843,137.2436,137.6956,33994.0
2024-10-22 09:30:00,139.51,139.64,138.5,138.5,13207.0,137.0864,137.2142,136.094,136.094,13207.0
2024-10-22 10:00:00,138.3,138.3,137.26,137.32,7397.0,135.8974,135.8974,134.8755,134.9345,7397.0
2024-10-22 10:30:00,137.23,137.96,137.03,137.96,16047.0,134.846,135.5633,134.6495,135.5633,16047.0
2024-10-22 11:00:00,137.96,138.64,137.87,138.5,4152.0,135.5633,136.2315,135.4749,136.094,4152.0
2024-10-22 11:30:00,138.5,138.64,138.29,138.29,4763.0,136.094,136.2315,135.8876,135.8876,4763.0
2024-10-22 12:00:00,138.28,138.41,138.2,138.35,4106.0,135.8778,136.0055,135.7992,135.9466,4106.0
2024-10-22 12:30:00,138.46,138.57,138.41,138.41,3878.0,136.0547,136.1627,136.0055,136.0055,3878.0
2024-10-22 13:00:00,138.47,138.56,138.19,138.2,2100.0,136.0645,136.1529,135.7893,135.7992,2100.0
2024-10-22 13:30:00,138.09,138.37,138.09,138.25,5771.0,135.6911,135.9662,135.6911,135.8483,5771.0
2024-10-22 14:00:00,138.34,138.5,138.28,138.37,4561.0,135.9367,136.094,135.8778,135.9662,4561.0
2024-10-22 14:30:00,138.5,138.5,138.3,138.32,6917.0,136.094,136.094,135.8974,135.9171,6917.0
2024-10-22 15:00:00,138.26,138.7,138.26,138.69,7239.0,135.8581,136.2905,135.8581,136.2807,7239.0
2024-10-22 15:30:00,138.68,138.85,138.46,138.61,58830.0,136.2708,136.4379,136.0547,136.202,58830.0
2024-10-23 09:30:00,138.24,138.74,137.33,137.56,11101.0,135.8385,136.3298,134.9443,135.1703,11101.0
2024-10-23 10:00:00,137.36,138.43,137.36,138.21,6737.0,134.9738,136.0252,134.9738,135.809,6737.0
2024-10-23 10:30:00,138.09,138.27,137.89,138.27,5125.0,135.6911,135.868,135.4946,135.868,5125.0
2024-10-23 11:00:00,138.18,138.19,137.74,138.15,8704.0,135.7795,135.7893,135.3472,135.75,8704.0
2024-10-23 11:30:00,138.3,138.8,138.19,138.8,8231.0,135.8974,136.3887,135.7893,136.3887,8231.0
2024-10-23 12:00:00,138.74,138.93,138.65,138.93,4080.0,136.3298,136.5165,136.2414,136.5165,4080.0
2024-10-23 12:30:00,138.88,139.14,138.88,139.1,4558.0,136.4674,136.7228,136.4674,136.6835,4558.0
2024-10-23 13:00:00,139.14,139.22,138.71,138.71,5164.0,136.7228,136.8014,136.3003,136.3003,5164.0
2024-10-23 13:30:00,138.64,138.96,138.5,138.96,6817.0,136.2315,136.546,136.094,136.546,6817.0
2024-10-23 14:00:00,138.97,138.97,138.31,138.51,5760.0,136.5558,136.5558,135.9073,136.1038,5760.0
2024-10-23 14:30:00,138.49,138.96,138.48,138.86,4599.0,136.0841,136.546,136.0743,136.4477,4599.0
2024-10-23 15:00:00,138.9,139.14,138.87,139.05,8133.0,136.487,136.7228,136.4575,136.6344,8133.0
2024-10-23 15:30:00,139.04,139.18,138.84,138.85,39572.0,136.6246,136.7621,136.4281,136.4379,39572.0
2024-10-24 09:30:00,139.1,139.52,138.39,138.82,8296.0,136.6835,137.0962,135.9859,136.4084,8296.0
2024-10-24 10:00:00,138.77,139.45,138.53,139.25,12814.0,136.3593,137.0275,136.1234,136.8309,12814.0
2024-10-24 10:30:00,139.2,139.32,138.85,139.2,6734.0,136.7818,136.8997,136.4379,136.7818,6734.0
2024-10-24 11:00:00,139.26,139.26,138.62,138.64,8121.0,136.8408,136.8408,136.2119,136.2315,8121.0
2024-10-24 11:30:00,138.55,138.86,138.54,138.7,8138.0,136.1431,136.4477,136.1333,136.2905,8138.0
2024-10-24 12:00:00,138.68,138.68,138.23,138.55,9559.0,136.2708,136.2708,135.8286,136.1431,9559.0
2024-10-24 12:30:00,138.66,138.85,138.54,138.78,4140.0,136.2512,136.4379,136.1333,136.3691,4140.0
2024-10-24 13:00:00,138.71,138.77,138.55,138.72,5113.0,136.3003,136.3593,136.1431,136.3101,5113.0
2024-10-24 13:30:00,138.72,138.9,138.46,138.52,13479.0,136.3101,136.487,136.0547,136.1136,13479.0
2024-10-24 14:00:00,138.35,138.44,137.99,137.99,9547.0,135.9466,136.035,135.5928,135.5928,9547.0
2024-10-24 14:30:00,138.05,138.4,137.97,138.4,9082.0,135.6518,135.9957,135.5732,135.9957,9082.0
2024-10-24 15:00:00,138.23,138.35,137.99,138.28,13787.0,135.8286,135.9466,135.5928,135.8778,13787.0
2024-10-24 15:30:00,138.25,138.42,137.88,138.24,90702.0,135.8483,136.0153,135.4847,135.8385,90702.0
2024-10-25 09:30:00,139.59,140.67,137.82,138.25,37687.0,137.165,138.2263,135.4258,135.8483,37687.0
2024-10-25 10:00:00,138.25,140.19,137.99,139.71,19287.0,135.8483,137.7546,135.5928,137.2829,19287.0
2024-10-25 10:30:00,139.73,140.1,139.3,139.38,8000.0,137.3026,137.6662,136.8801,136.9587,8000.0
2024-10-25 11:00:00,139.35,139.73,138.83,139.02,27171.0,136.9292,137.3026,136.4182,136.6049,27171.0
2024-10-25 11:30:00,139.1,139.71,139.02,139.58,10901.0,136.6835,137.2829,136.6049,137.1552,10901.0
2024-10-25 12:00:00,139.61,140.62,139.51,140.48,14654.0,137.1847,138.1771,137.0864,138.0396,14654.0
2024-10-25 12:30:00,140.54,140.92,140.31,140.65,10163.0,138.0985,138.4719,137.8725,138.2066,10163.0
2024-10-25 13:00:00,140.6,141.74,140.55,141.54,38176.0,138.1575,139.2777,138.1083,139.0811,38176.0
2024-10-25 13:30:00,141.44,141.91,140.97,141.14,23692.0,138.9829,139.4447,138.521,138.6881,23692.0
2024-10-25 14:00:00,141.09,141.23,140.79,141.22,8694.0,138.639,138.7765,138.3442,138.7667,8694.0
2024-10-25 14:30:00,141.15,141.8,141.15,141.46,13111.0,138.6979,139.3366,138.6979,139.0025,13111.0
2024-10-25 15:00:00,141.39,141.43,140.89,140.98,13338.0,138.9338,138.9731,138.4424,138.5309,13338.0
2024-10-25 15:30:00,141.0,141.56,140.76,141.27,92205.0,138.5505,139.1008,138.3147,138.8158,92205.0
2024-10-28 09:30:00,142.11,144.43,141.67,144.43,32714.0,139.6412,141.9209,139.2089,141.9209,32714.0
2024-10-28 10:00:00,144.25,144.34,142.7,142.83,12960.0,141.7441,141.8325,140.221,140.3487,12960.0
2024-10-28 10:30:00,143.07,143.23,142.48,143.22,5791.0,140.5846,140.7418,140.0048,140.732,5791.0
2024-10-28 11:00:00,143.1,143.69,142.96,143.67,9816.0,140.614,141.1938,140.4765,141.1741,9816.0
2024-10-28 11:30:00,143.59,143.82,143.28,143.28,7154.0,141.0955,141.3215,140.7909,140.7909,7154.0
2024-10-28 12:00:00,143.25,143.65,143.06,143.65,7661.0,140.7614,141.1545,140.5747,141.1545,7661.0
2024-10-28 12:30:00,143.64,143.65,143.4,143.55,9548.0,141.1447,141.1545,140.9088,141.0562,9548.0
2024-10-28 13:00:00,143.46,143.62,143.24,143.62,6528.0,140.9678,141.125,140.7516,141.125,6528.0
2024-10-28 13:30:00,143.71,144.01,143.68,143.74,12101.0,141.2134,141.5082,141.184,141.2429,12101.0
2024-10-28 14:00:00,143.74,144.17,143.67,144.09,7926.0,141.2429,141.6655,141.1741,141.5868,7926.0
2024-10-28 14:30:00,144.06,144.35,143.9,144.15,13033.0,141.5574,141.8423,141.4001,141.6458,13033.0
2024-10-28 15:00:00,144.16,144.4,144.06,144.36,20568.0,141.6556,141.8915,141.5574,141.8522,20568.0
2024-10-28 15:30:00,144.39,144.82,144.25,144.53,95640.0,141.8816,142.3042,141.7441,142.0192,95640.0
2024-10-29 09:30:00,144.61,145.33,143.17,143.73,20499.0,142.0978,142.8053,140.6828,141.2331,20499.0
2024-10-29 10:00:00,143.52,143.7,142.89,143.06,9356.0,141.0267,141.2036,140.4077,140.5747,9356.0
2024-10-29 10:30:00,142.88,143.09,142.46,142.46,9252.0,140.3979,140.6042,139.9852,139.9852,9252.0
2024-10-29 11:00:00,142.31,142.33,141.69,141.92,11486.0,139.8378,139.8574,139.2285,139.4545,11486.0
2024-10-29 11:30:00,141.93,142.35,141.71,141.89,14994.0,139.4644,139.8771,139.2482,139.4251,14994.0
2024-10-29 12:00:00,141.89,141.93,141.3,141.68,15775.0,139.4251,139.4644,138.8453,139.2187,15775.0
2024-10-29 12:30:00,141.61,142.12,141.52,142.12,11610.0,139.1499,139.6511,139.0615,139.6511,11610.0
2024-10-29 13:00:00,142.06,142.28,141.71,141.77,5740.0,139.5921,139.8083,139.2482,139.3072,5740.0
2024-10-29 13:30:00,141.78,141.78,141.43,141.62,9156.0,139.317,139.317,138.9731,139.1598,9156.0
2024-10-29 14:00:00,141.59,141.7,141.5,141.7,5450.0,139.1303,139.2384,139.0418,139.2384,5450.0
2024-10-29 14:30:00,141.69,141.76,141.66,141.69,5900.0,139.2285,139.2973,139.1991,139.2285,5900.0
2024-10-29 15:00:00,141.72,141.75,141.46,141.65,14496.0,139.258,139.2875,139.0025,139.1892,14496.0
2024-10-29 15:30:00,141.65,142.09,141.54,142.0,72294.0,139.1892,139.6216,139.0811,139.5332,72294.0
2024-10-30 09:30:00,141.96,143.77,141.96,143.77,11840.0,139.4938,141.2724,139.4938,141.2724,11840.0
2024-10-30 10:00:00,143.71,143.85,143.4,143.59,7155.0,141.2134,141.351,140.9088,141.0955,7155.0
2024-10-30 10:30:00,143.5,143.5,143.06,143.19,7542.0,141.0071,141.0071,140.5747,140.7025,7542.0
2024-10-30 11:00:00,143.26,143.26,142.78,142.99,13558.0,140.7713,140.7713,140.2996,140.506,13558.0
2024-10-30 11:30:00,143.07,143.58,142.98,143.07,8857.0,140.5846,141.0857,140.4961,140.5846,8857.0
2024-10-30 12:00:00,143.06,143.43,143.0,143.43,4700.0,140.5747,140.9383,140.5158,140.9383,4700.0
2024-10-30 12:30:00,143.4,143.4,143.13,143.27,7896.0,140.9088,140.9088,140.6435,140.7811,7896.0
2024-10-30 13:00:00,143.27,143.42,143.21,143.27,6975.0,140.7811,140.9285,140.7221,140.7811,6975.0
2024-10-30 13:30:00,143.23,143.36,143.07,143.15,8874.0,140.7418,140.8695,140.5846,140.6632,8874.0
2024-10-30 14:00:00,143.23,143.55,143.23,143.33,5489.0,140.7418,141.0562,140.7418,140.84,5489.0
2024-10-30 14:30:00,143.33,143.37,143.13,143.34,6757.0,140.84,140.8794,140.6435,140.8499,6757.0
2024-10-30 15:00:00,143.3,143.47,143.24,143.47,5000.0,140.8106,140.9776,140.7516,140.9776,5000.0
2024-10-30 15:30:00,143.47,143.76,143.32,143.44,60845.0,140.9776,141.2626,140.8302,140.9481,60845.0
2024-10-31 09:30:00,143.31,143.85,142.56,143.05,20059.0,140.8204,141.351,140.0834,140.5649,20059.0
2024-10-31 10:00:00,143.15,143.46,142.48,142.48,9866.0,140.6632,140.9678,140.0048,140.0048,9866.0
2024-10-31 10:30:00,142.53,142.53,141.99,142.38,7963.0,140.0539,140.0539,139.5233,139.9066,7963.0
2024-10-31 11:00:00,142.48,142.55,142.13,142.2,7917.0,140.0048,140.0736,139.6609,139.7297,7917.0
2024-10-31 11:30:00,142.12,142.59,142.05,142.35,12484.0,139.6511,140.1129,139.5823,139.8771,12484.0
2024-10-31 12:00:00,142.41,142.55,142.23,142.44,5309.0,139.936,140.0736,139.7592,139.9655,5309.0
2024-10-31 12:30:00,142.39,142.51,142.12,142.26,5015.0,139.9164,140.0343,139.6511,139.7886,5015.0
2024-10-31 13:00:00,142.31,142.52,142.31,142.34,2994.0,139.8378,140.0441,139.8378,139.8672,2994.0
2024-10-31 13:30:00,142.31,142.31,141.7,141.99,6778.0,139.8378,139.8378,139.2384,139.5233,6778.0
2024-10-31 14:00:00,142.07,142.48,141.97,142.38,7665.0,139.6019,140.0048,139.5037,139.9066,7665.0
2024-10-31 14:30:00,142.34,142.34,142.08,142.34,7433.0,139.8672,139.8672,139.6118,139.8672,7433.0
2024-10-31 15:00:00,142.28,142.28,141.77,141.94,8960.0,139.8083,139.8083,139.3072,139.4742,8960.0
2024-10-31 15:30:00,141.8,141.83,140.76,140.79,103483.0,139.3366,139.3661,138.3147,138.3442,103483.0
2024-11-01 09:30:00,140.88,142.23,140.88,141.31,14798.0,138.4326,139.7592,138.4326,138.8551,14798.0
2024-11-01 10:00:00,141.45,142.62,141.25,142.62,8739.0,138.9927,140.1424,138.7962,140.1424,8739.0
2024-11-01 10:30:00,142.64,142.69,141.72,141.72,4411.0,140.162,140.2112,139.258,139.258,4411.0
2024-11-01 11:00:00,141.68,142.02,141.68,141.82,5840.0,139.2187,139.5528,139.2187,139.3563,5840.0
2024-11-01 11:30:00,141.88,142.04,141.67,141.67,4768.0,139.4152,139.5725,139.2089,139.2089,4768.0
2024-11-01 12:00:00,141.72,141.77,141.51,141.57,4370.0,139.258,139.3072,139.0517,139.1106,4370.0
2024-11-01 12:30:00,141.59,141.71,141.34,141.53,7574.0,139.1303,139.2482,138.8846,139.0713,7574.0
2024-11-01 13:00:00,141.6,141.71,141.43,141.43,2627.0,139.1401,139.2482,138.9731,138.9731,2627.0
2024-11-01 13:30:00,141.26,141.26,140.72,140.89,3336.0,138.806,138.806,138.2754,138.4424,3336.0
2024-11-01 14:00:00,140.88,141.29,140.71,141.23,5946.0,138.4326,138.8355,138.2656,138.7765,5946.0
2024-11-01 14:30:00,141.28,141.52,141.26,141.37,5371.0,138.8257,139.0615,138.806,138.9141,5371.0
2024-11-01 15:00:00,141.33,141.39,141.13,141.13,5942.0,138.8748,138.9338,138.6783,138.6783,5942.0
2024-11-01 15:30:00,141.11,141.18,140.5,140.64,30300.0,138.6586,138.7274,138.0592,138.1968,30300.0
2024-11-04 09:30:00,140.29,140.29,139.28,140.17,13206.0,137.8529,137.8529,136.8604,137.7349,13206.0
2024-11-04 10:00:00,140.46,140.79,139.24,139.54,11791.0,138.0199,138.3442,136.8211,137.1159,11791.0
2024-11-04 10:30:00,139.38,139.54,138.66,138.66,17576.0,136.9587,137.1159,136.2512,136.2512,17576.0
2024-11-04 11:00:00,138.62,138.86,138.56,138.56,3590.0,136.2119,136.4477,136.1529,136.1529,3590.0
2024-11-04 11:30:00,138.48,138.48,137.66,137.75,20132.0,136.0743,136.0743,135.2685,135.357,20132.0
2024-11-04 12:00:00,137.71,138.66,137.69,138.66,4233.0,135.3177,136.2512,135.298,136.2512,4233.0
2024-11-04 12:30:00,138.68,138.95,138.54,138.54,3791.0,136.2708,136.5361,136.1333,136.1333,3791.0
2024-11-04 13:00:00,138.62,138.74,138.28,138.74,3172.0,136.2119,136.3298,135.8778,136.3298,3172.0
2024-11-04 13:30:00,138.64,138.94,138.47,138.5,11695.0,136.2315,136.5263,136.0645,136.094,11695.0
2024-11-04 14:00:00,138.55,138.7,138.15,138.15,8928.0,136.1431,136.2905,135.75,135.75,8928.0
2024-11-04 14:30:00,138.05,138.22,137.76,137.76,14274.0,135.6518,135.8188,135.3668,135.3668,14274.0
2024-11-04 15:00:00,137.65,138.25,137.65,138.11,29347.0,135.2587,135.8483,135.2587,135.7107,29347.0
2024-11-04 15:30:00,138.13,138.26,137.95,138.21,80223.0,135.7304,135.8581,135.5535,135.809,80223.0
2024-11-05 09:30:00,138.18,139.15,138.13,139.15,10212.0,135.7795,136.7327,135.7304,136.7327,10212.0
2024-11-05 10:00:00,139.28,139.62,138.76,139.26,4328.0,136.8604,137.1945,136.3494,136.8408,4328.0
2024-11-05 10:30:00,139.36,139.62,138.98,138.98,6011.0,136.939,137.1945,136.5656,136.5656,6011.0
2024-11-05 11:00:00,139.09,139.41,138.89,139.3,3527.0,136.6737,136.9881,136.4772,136.8801,3527.0
2024-11-05 11:30:00,139.36,139.36,138.97,139.08,2009.0,136.939,136.939,136.5558,136.6639,2009.0
2024-11-05 12:00:00,139.16,139.51,139.16,139.4,3806.0,136.7425,137.0864,136.7425,136.9783,3806.0
2024-11-05 12:30:00,139.4,139.59,139.4,139.57,3343.0,136.9783,137.165,136.9783,137.1454,3343.0
2024-11-05 13:00:00,139.61,139.75,139.43,139.51,5286.0,137.1847,137.3222,137.0078,137.0864,5286.0
2024-11-05 13:30:00,139.39,139.49,139.25,139.49,2364.0,136.9685,137.0668,136.8309,137.0668,2364.0
2024-11-05 14:00:00,139.58,139.89,139.52,139.69,5977.0,137.1552,137.4598,137.0962,137.2633,5977.0
2024-11-05 14:30:00,139.75,139.8,139.57,139.64,7368.0,137.3222,137.3714,137.1454,137.2142,7368.0
2024-11-05 15:00:00,139.64,139.86,139.6,139.86,12450.0,137.2142,137.4303,137.1748,137.4303,12450.0
2024-11-05 15:30:00,139.83,140.6,139.69,140.36,46401.0,137.4009,138.1575,137.2633,137.9216,46401.0
2024-11-06 09:30:00,149.0,149.96,148.27,148.96,33955.0,146.4115,147.3549,145.6942,146.3722,33955.0
2024-11-06 10:00:00,148.91,150.19,148.66,149.02,25531.0,146.3231,147.5809,146.0775,146.4312,25531.0
2024-11-06 10:30:00,149.02,149.16,147.84,148.5,20731.0,146.4312,146.5688,145.2717,145.9202,20731.0
2024-11-06 11:00:00,148.64,149.78,148.55,149.61,12353.0,146.0578,147.178,145.9694,147.011,12353.0
2024-11-06 11:30:00,149.6,150.43,148.93,150.27,33990.0,147.0011,147.8167,146.3428,147.6595,33990.0
2024-11-06 12:00:00,150.16,150.66,149.72,150.07,19525.0,147.5514,148.0427,147.119,147.463,19525.0
2024-11-06 12:30:00,149.97,150.96,149.96,150.48,10410.0,147.3647,148.3375,147.3549,147.8658,10410.0
2024-11-06 13:00:00,150.39,150.46,149.79,150.07,6917.0,147.7774,147.8462,147.1878,147.463,6917.0
2024-11-06 13:30:00,150.16,150.21,149.66,149.78,6716.0,147.5514,147.6005,147.0601,147.178,6716.0
2024-11-06 14:00:00,149.87,149.88,149.05,149.05,9768.0,147.2664,147.2763,146.4607,146.4607,9768.0
2024-11-06 14:30:00,149.23,149.23,148.65,148.8,11868.0,146.6376,146.6376,146.0676,146.215,11868.0
2024-11-06 15:00:00,148.95,149.16,148.66,148.99,31011.0,146.3624,146.5688,146.0775,146.4017,31011.0
2024-11-06 15:30:00,149.0,150.03,148.81,149.79,107263.0,146.4115,147.4237,146.2249,147.1878,107263.0
2024-11-07 09:30:00,148.71,148.95,146.45,146.77,11296.0,146.1266,146.3624,143.9058,144.2203,11296.0
2024-11-07 10:00:00,147.0,147.72,146.78,147.69,7651.0,144.4463,145.1538,144.2301,145.1243,7651.0
2024-11-07 10:30:00,147.64,147.86,147.35,147.47,9070.0,145.0752,145.2914,144.7902,144.9081,9070.0
2024-11-07 11:00:00,147.5,147.53,147.06,147.18,2594.0,144.9376,144.9671,144.5053,144.6232,2594.0
2024-11-07 11:30:00,147.09,147.2,146.66,146.89,3467.0,144.5347,144.6428,144.1122,144.3382,3467.0
2024-11-07 12:00:00,146.92,147.37,146.92,147.37,7122.0,144.3677,144.8099,144.3677,144.8099,7122.0
2024-11-07 12:30:00,147.37,147.43,147.07,147.08,2912.0,144.8099,144.8688,144.5151,144.5249,2912.0
2024-11-07 13:00:00,147.08,147.22,147.0,147.12,4315.0,144.5249,144.6625,144.4463,144.5642,4315.0
2024-11-07 13:30:00,147.02,147.32,146.81,147.2,5065.0,144.4659,144.7607,144.2596,144.6428,5065.0
2024-11-07 14:00:00,147.11,147.4,146.97,147.02,6613.0,144.5544,144.8393,144.4168,144.4659,6613.0
2024-11-07 14:30:00,147.22,147.41,146.8,147.17,6776.0,144.6625,144.8492,144.2498,144.6133,6776.0
2024-11-07 15:00:00,147.17,147.44,147.06,147.24,9351.0,144.6133,144.8787,144.5053,144.6821,9351.0
2024-11-07 15:30:00,147.29,147.48,146.79,147.09,41225.0,144.7313,144.918,144.2399,144.5347,41225.0
2024-11-08 09:30:00,147.73,148.49,147.31,147.47,14869.0,145.1636,145.9104,144.7509,144.9081,14869.0
2024-11-08 10:00:00,148.38,149.29,148.29,149.05,10372.0,145.8023,146.6965,145.7139,146.4607,10372.0
2024-11-08 10:30:00,149.2,149.22,148.4,149.15,11128.0,146.6081,146.6277,145.822,146.5589,11128.0
2024-11-08 11:00:00,149.0,149.01,148.54,148.84,8443.0,146.4115,146.4214,145.9595,146.2543,8443.0
2024-11-08 11:30:00,148.81,148.89,148.46,148.53,4103.0,146.2249,146.3035,145.8809,145.9497,4103.0
2024-11-08 12:00:00,148.63,148.83,148.55,148.82,6230.0,146.048,146.2445,145.9694,146.2347,6230.0
2024-11-08 12:30:00,148.83,149.08,148.77,148.87,4567.0,146.2445,146.4902,146.1855,146.2838,4567.0
2024-11-08 13:00:00,148.77,148.95,148.56,148.69,8472.0,146.1855,146.3624,145.9792,146.1069,8472.0
2024-11-08 13:30:00,148.68,148.88,148.52,148.72,8878.0,146.0971,146.2936,145.9399,146.1364,8878.0
2024-11-08 14:00:00,148.72,148.83,148.52,148.61,17727.0,146.1364,146.2445,145.9399,146.0283,17727.0
2024-11-08 14:30:00,148.56,148.92,148.56,148.86,5164.0,145.9792,146.3329,145.9792,146.274,5164.0
2024-11-08 15:00:00,148.77,148.84,148.53,148.67,4699.0,146.1855,146.2543,145.9497,146.0873,4699.0
2024-11-08 15:30:00,148.65,148.79,148.35,148.76,38934.0,146.0676,146.2052,145.7728,146.1757,38934.0
2024-11-11 09:30:00,149.55,151.0,149.37,150.82,13256.0,146.952,148.3768,146.7751,148.1999,13256.0
2024-11-11 10:00:00,151.04,151.28,150.31,150.37,8731.0,148.4161,148.6519,147.6988,147.7577,8731.0
2024-11-11 10:30:00,150.56,151.1,150.49,151.09,7054.0,147.9444,148.4751,147.8757,148.4652,7054.0
2024-11-11 11:00:00,151.19,151.62,151.19,151.55,6627.0,148.5635,148.986,148.5635,148.9173,6627.0
2024-11-11 11:30:00,151.48,152.07,151.48,152.07,4327.0,148.8485,149.4282,148.8485,149.4282,4327.0
2024-11-11 12:00:00,151.98,152.3,151.68,152.09,12261.0,149.3398,149.6542,149.045,149.4479,12261.0
2024-11-11 12:30:00,152.03,152.04,151.66,151.73,5612.0,149.3889,149.3987,149.0253,149.0941,5612.0
2024-11-11 13:00:00,151.71,151.71,151.48,151.5,4244.0,149.0745,149.0745,148.8485,148.8681,4244.0
2024-11-11 13:30:00,151.5,151.51,151.22,151.27,5000.0,148.8681,148.8779,148.593,148.6421,5000.0
2024-11-11 14:00:00,151.28,151.86,151.22,151.73,8233.0,148.6519,149.2219,148.593,149.0941,8233.0
2024-11-11 14:30:00,151.92,151.92,151.56,151.66,3790.0,149.2808,149.2808,148.9271,149.0253,3790.0
2024-11-11 15:00:00,151.6,151.6,151.11,151.11,9272.0,148.9664,148.9664,148.4849,148.4849,9272.0
2024-11-11 15:30:00,151.07,151.3,150.7,151.17,46515.0,148.4456,148.6716,148.082,148.5439,46515.0
2024-11-12 09:30:00,150.7,151.99,150.65,151.25,13430.0,148.082,149.3496,148.0329,148.6225,13430.0
2024-11-12 10:00:00,151.86,152.19,151.4,151.87,8280.0,149.2219,149.5461,148.7699,149.2317,8280.0
2024-11-12 10:30:00,151.79,152.21,151.36,152.12,9946.0,149.1531,149.5658,148.7306,149.4773,9946.0
2024-11-12 11:00:00,152.1,152.13,151.44,151.44,12591.0,149.4577,149.4872,148.8092,148.8092,12591.0
2024-11-12 11:30:00,151.48,151.48,150.92,150.95,4751.0,148.8485,148.8485,148.2982,148.3277,4751.0
2024-11-12 12:00:00,150.89,151.09,150.77,150.87,10442.0,148.2687,148.4652,148.1508,148.2491,10442.0
2024-11-12 12:30:00,150.79,150.85,150.46,150.56,5051.0,148.1705,148.2294,147.8462,147.9444,5051.0
2024-11-12 13:00:00,150.56,150.82,150.4,150.72,11307.0,147.9444,148.1999,147.7872,148.1017,11307.0
2024-11-12 13:30:00,150.72,151.28,150.63,151.28,8523.0,148.1017,148.6519,148.0132,148.6519,8523.0
2024-11-12 14:00:00,151.18,151.72,151.18,151.62,4245.0,148.5537,149.0843,148.5537,148.986,4245.0
2024-11-12 14:30:00,151.62,151.93,151.49,151.78,3332.0,148.986,149.2906,148.8583,149.1433,3332.0
2024-11-12 15:00:00,151.76,151.76,151.1,151.22,11475.0,149.1236,149.1236,148.4751,148.593,11475.0
2024-11-12 15:30:00,151.3,151.3,150.91,151.17,27959.0,148.6716,148.6716,148.2884,148.5439,27959.0
2024-11-13 09:30:00,149.17,150.86,149.17,150.34,14493.0,146.5786,148.2392,146.5786,147.7283,14493.0
2024-11-13 10:00:00,150.75,150.81,150.33,150.74,6890.0,148.1311,148.1901,147.7184,148.1213,6890.0
2024-11-13 10:30:00,150.73,151.27,150.7,151.16,11707.0,148.1115,148.6421,148.082,148.534,11707.0
2024-11-13 11:00:00,151.24,151.7,151.22,151.38,9543.0,148.6126,149.0646,148.593,148.7502,9543.0
2024-11-13 11:30:00,151.31,151.74,151.19,151.19,6639.0,148.6814,149.1039,148.5635,148.5635,6639.0
2024-11-13 12:00:00,151.16,151.63,151.16,151.21,3694.0,148.534,148.9959,148.534,148.5832,3694.0
2024-11-13 12:30:00,151.28,151.34,150.79,150.8,12037.0,148.6519,148.7109,148.1705,148.1803,12037.0
2024-11-13 13:00:00,150.77,150.79,150.49,150.52,2361.0,148.1508,148.1705,147.8757,147.9051,2361.0
2024-11-13 13:30:00,150.52,150.71,150.52,150.58,2839.0,147.9051,148.0918,147.9051,147.9641,2839.0
2024-11-13 14:00:00,150.61,150.98,150.61,150.81,4387.0,147.9936,148.3572,147.9936,148.1901,4387.0
2024-11-13 14:30:00,150.79,150.81,150.59,150.61,2652.0,148.1705,148.1901,147.9739,147.9936,2652.0
2024-11-13 15:00:00,150.61,150.91,150.59,150.9,4383.0,147.9936,148.2884,147.9739,148.2785,4383.0
2024-11-13 15:30:00,150.88,151.11,150.72,150.85,41431.0,148.2589,148.4849,148.1017,148.2294,41431.0
2024-11-14 09:30:00,150.55,150.7,150.1,150.26,7781.0,147.9346,148.082,147.4924,147.6497,7781.0
2024-11-14 10:00:00,150.17,150.17,149.28,149.87,3310.0,147.5612,147.5612,146.6867,147.2664,3310.0
2024-11-14 10:30:00,149.84,149.97,149.44,149.58,1690.0,147.237,147.3647,146.8439,146.9815,1690.0
2024-11-14 11:00:00,149.45,149.58,149.12,149.45,3265.0,146.8537,146.9815,146.5295,146.8537,3265.0
2024-11-14 11:30:00,149.52,149.52,149.03,149.19,3333.0,146.9225,146.9225,146.441,146.5982,3333.0
2024-11-14 12:00:00,149.19,149.2,148.77,148.77,1978.0,146.5982,146.6081,146.1855,146.1855,1978.0
2024-11-14 12:30:00,148.84,149.12,148.74,148.8,6146.0,146.2543,146.5295,146.1561,146.215,6146.0
2024-11-14 13:00:00,148.85,149.26,148.77,149.26,6958.0,146.2642,146.667,146.1855,146.667,6958.0
2024-11-14 13:30:00,149.22,149.22,148.97,149.07,3437.0,146.6277,146.6277,146.3821,146.4803,3437.0
2024-11-14 14:00:00,149.02,149.56,149.01,149.52,3946.0,146.4312,146.9618,146.4214,146.9225,3946.0
2024-11-14 14:30:00,149.4,149.67,149.35,149.59,6861.0,146.8046,147.0699,146.7555,146.9913,6861.0
2024-11-14 15:00:00,149.54,149.57,148.97,149.55,5455.0,146.9422,146.9716,146.3821,146.952,5455.0
2024-11-14 15:30:00,149.57,149.64,149.14,149.57,41729.0,146.9716,147.0404,146.5491,146.9716,41729.0
2024-11-15 09:30:00,150.01,151.88,149.51,150.88,41257.0,147.404,149.2415,146.9127,148.2589,41257.0
2024-11-15 10:00:00,150.81,151.37,150.75,151.14,7675.0,148.1901,148.7404,148.1311,148.5144,7675.0
2024-11-15 10:30:00,151.34,151.35,150.78,150.86,7014.0,148.7109,148.7207,148.1606,148.2392,7014.0
2024-11-15 11:00:00,150.84,151.16,150.71,151.16,7293.0,148.2196,148.534,148.0918,148.534,7293.0
2024-11-15 11:30:00,151.1,151.65,150.93,151.53,5003.0,148.4751,149.0155,148.308,148.8976,5003.0
2024-11-15 12:00:00,151.49,151.53,150.8,150.86,9502.0,148.8583,148.8976,148.1803,148.2392,9502.0
2024-11-15 12:30:00,150.75,151.18,150.66,151.18,5398.0,148.1311,148.5537,148.0427,148.5537,5398.0
2024-11-15 13:00:00,151.11,151.44,151.04,151.22,2154.0,148.4849,148.8092,148.4161,148.593,2154.0
2024-11-15 13:30:00,151.14,151.14,150.76,150.94,2855.0,148.5144,148.5144,148.141,148.3178,2855.0
2024-11-15 14:00:00,150.84,151.26,150.74,151.2,6717.0,148.2196,148.6323,148.1213,148.5733,6717.0
2024-11-15 14:30:00,151.19,151.58,151.18,151.48,8505.0,148.5635,148.9467,148.5537,148.8485,8505.0
2024-11-15 15:00:00,151.44,151.6,151.17,151.25,8345.0,148.8092,148.9664,148.5439,148.6225,8345.0
2024-11-15 15:30:00,151.25,151.95,151.2,151.78,64131.0,148.6225,149.3103,148.5733,149.1433,64131.0
2024-11-18 09:30:00,151.6,152.85,151.12,152.13,25983.0,148.9664,150.1947,148.4947,149.4872,25983.0
2024-11-18 10:00:00,152.02,152.18,151.15,151.39,4456.0,149.3791,149.5363,148.5242,148.76,4456.0
2024-11-18 10:30:00,151.09,152.0,150.82,151.68,16509.0,148.4652,149.3594,148.1999,149.045,16509.0
2024-11-18 11:00:00,151.69,151.7,150.9,151.63,6122.0,149.0548,149.0646,148.2785,148.9959,6122.0
2024-11-18 11:30:00,151.63,152.28,151.63,151.81,12797.0,148.9959,149.6346,148.9959,149.1727,12797.0
2024-11-18 12:00:00,151.75,151.97,151.6,151.91,5299.0,149.1138,149.33,148.9664,149.271,5299.0
2024-11-18 12:30:00,151.82,152.27,151.81,152.19,3443.0,149.1826,149.6247,149.1727,149.5461,3443.0
2024-11-18 13:00:00,152.22,152.51,151.82,152.14,14913.0,149.5756,149.8606,149.1826,149.497,14913.0
2024-11-18 13:30:00,152.18,152.33,152.04,152.11,10785.0,149.5363,149.6837,149.3987,149.4675,10785.0
2024-11-18 14:00:00,152.18,152.33,152.04,152.14,5390.0,149.5363,149.6837,149.3987,149.497,5390.0
2024-11-18 14:30:00,152.04,152.24,151.75,152.06,5251.0,149.3987,149.5953,149.1138,149.4184,5251.0
2024-11-18 15:00:00,152.08,152.53,151.92,152.11,19493.0,149.438,149.8802,149.2808,149.4675,19493.0
2024-11-18 15:30:00,152.11,152.3,151.94,152.13,31195.0,149.4675,149.6542,149.3005,149.4872,31195.0
2024-11-19 09:30:00,149.91,150.51,148.9,149.47,15018.0,147.3057,147.8953,146.3133,146.8734,15018.0
2024-11-19 10:00:00,149.32,150.07,149.21,150.06,7039.0,146.726,147.463,146.6179,147.4531,7039.0
2024-11-19 10:30:00,150.11,150.41,150.02,150.13,4577.0,147.5023,147.7971,147.4138,147.5219,4577.0
2024-11-19 11:00:00,150.13,150.57,149.97,150.52,2250.0,147.5219,147.9543,147.3647,147.9051,2250.0
2024-11-19 11:30:00,150.56,150.56,150.23,150.32,5472.0,147.9444,147.9444,147.6202,147.7086,5472.0
2024-11-19 12:00:00,150.25,150.25,149.75,149.8,3162.0,147.6398,147.6398,147.1485,147.1977,3162.0
2024-11-19 12:30:00,149.82,150.18,149.82,150.04,7662.0,147.2173,147.5711,147.2173,147.4335,7662.0
2024-11-19 13:00:00,150.03,150.23,149.95,150.09,2809.0,147.4237,147.6202,147.345,147.4826,2809.0
2024-11-19 13:30:00,149.99,150.75,149.98,150.4,7329.0,147.3844,148.1311,147.3745,147.7872,7329.0
2024-11-19 14:00:00,150.4,150.6,150.27,150.56,3800.0,147.7872,147.9838,147.6595,147.9444,3800.0
2024-11-19 14:30:00,150.48,150.52,150.14,150.27,6228.0,147.8658,147.9051,147.5317,147.6595,6228.0
2024-11-19 15:00:00,150.25,150.46,150.03,150.46,8979.0,147.6398,147.8462,147.4237,147.8462,8979.0
2024-11-19 15:30:00,150.41,150.73,150.09,150.68,39601.0,147.7971,148.1115,147.4826,148.0624,39601.0
2024-11-20 09:30:00,151.38,151.99,150.56,150.8,10789.0,148.7502,149.3496,147.9444,148.1803,10789.0
2024-11-20 10:00:00,151.0,151.08,150.39,151.08,2439.0,148.3768,148.4554,147.7774,148.4554,2439.0
2024-11-20 10:30:00,150.95,151.14,150.49,151.01,2723.0,148.3277,148.5144,147.8757,148.3866,2723.0
2024-11-20 11:00:00,150.75,150.92,150.54,150.56,2323.0,148.1311,148.2982,147.9248,147.9444,2323.0
2024-11-20 11:30:00,150.29,150.79,150.19,150.75,2548.0,147.6791,148.1705,147.5809,148.1311,2548.0
2024-11-20 12:00:00,150.62,150.79,150.5,150.5,1197.0,148.0034,148.1705,147.8855,147.8855,1197.0
2024-11-20 12:30:00,150.52,150.94,150.51,150.89,2348.0,147.9051,148.3178,147.8953,148.2687,2348.0
2024-11-20 13:00:00,150.85,151.02,150.68,150.88,2755.0,148.2294,148.3965,148.0624,148.2589,2755.0
2024-11-20 13:30:00,150.6,150.6,150.35,150.36,2450.0,147.9838,147.9838,147.7381,147.7479,2450.0
2024-11-20 14:00:00,150.35,151.02,150.33,150.94,8653.0,147.7381,148.3965,147.7184,148.3178,8653.0
2024-11-20 14:30:00,150.95,151.18,150.95,151.15,3894.0,148.3277,148.5537,148.3277,148.5242,3894.0
2024-11-20 15:00:00,151.03,151.36,150.95,151.25,6689.0,148.4063,148.7306,148.3277,148.6225,6689.0
2024-11-20 15:30:00,151.3,151.86,151.3,151.64,42511.0,148.6716,149.2219,148.6716,149.0057,42511.0
2024-11-21 09:30:00,152.48,152.94,151.77,152.94,12119.0,149.8311,150.2831,149.1334,150.2831,12119.0
2024-11-21 10:00:00,153.19,153.34,152.69,153.03,6866.0,150.5288,150.6762,150.0374,150.3715,6866.0
2024-11-21 10:30:00,153.16,153.59,152.97,153.59,9537.0,150.4993,150.9218,150.3126,150.9218,9537.0
2024-11-21 11:00:00,153.66,154.16,153.38,154.16,5677.0,150.9906,151.4819,150.7155,151.4819,5677.0
2024-11-21 11:30:00,154.16,154.49,154.13,154.44,5800.0,151.4819,151.8062,151.4524,151.757,5800.0
2024-11-21 12:00:00,154.55,154.64,153.9,154.64,13272.0,151.8651,151.9536,151.2264,151.9536,13272.0
2024-11-21 12:30:00,154.72,155.23,154.48,154.94,8543.0,152.0322,152.5333,151.7964,152.2484,8543.0
2024-11-21 13:00:00,155.03,155.2,155.03,155.06,3275.0,152.3368,152.5038,152.3368,152.3663,3275.0
2024-11-21 13:30:00,155.05,155.05,154.56,154.56,6657.0,152.3564,152.3564,151.875,151.875,6657.0
2024-11-21 14:00:00,154.57,154.98,154.5,154.98,7955.0,151.8848,152.2877,151.816,152.2877,7955.0
2024-11-21 14:30:00,155.0,155.0,154.59,154.85,6121.0,152.3073,152.3073,151.9044,152.1599,6121.0
2024-11-21 15:00:00,154.83,154.83,154.39,154.65,10833.0,152.1403,152.1403,151.7079,151.9634,10833.0
2024-11-21 15:30:00,154.68,155.25,154.6,154.85,40902.0,151.9929,152.553,151.9143,152.1599,40902.0
2024-11-22 09:30:00,154.36,156.39,154.31,156.39,16262.0,151.6784,153.6732,151.6293,153.6732,16262.0
2024-11-22 10:00:00,156.21,156.21,155.12,155.52,5693.0,153.4963,153.4963,152.4252,152.8183,5693.0
2024-11-22 10:30:00,155.65,156.37,155.58,156.37,8489.0,152.946,153.6535,152.8772,153.6535,8489.0
2024-11-22 11:00:00,156.26,156.52,156.08,156.52,6159.0,153.5454,153.8009,153.3686,153.8009,6159.0
2024-11-22 11:30:00,156.4,156.49,155.79,156.11,5792.0,153.683,153.7714,153.0836,153.398,5792.0
2024-11-22 12:00:00,156.15,156.69,156.07,156.54,7745.0,153.4373,153.968,153.3587,153.8206,7745.0
2024-11-22 12:30:00,156.41,156.46,156.24,156.24,6821.0,153.6928,153.742,153.5258,153.5258,6821.0
2024-11-22 13:00:00,156.26,156.26,155.92,155.94,9335.0,153.5454,153.5454,153.2113,153.231,9335.0
2024-11-22 13:30:00,156.06,156.33,156.04,156.25,2719.0,153.3489,153.6142,153.3292,153.5356,2719.0
2024-11-22 14:00:00,156.29,156.35,155.94,156.35,2162.0,153.5749,153.6339,153.231,153.6339,2162.0
2024-11-22 14:30:00,156.4,156.5,156.28,156.4,3690.0,153.683,153.7813,153.5651,153.683,3690.0
2024-11-22 15:00:00,156.29,156.46,156.06,156.31,7034.0,153.5749,153.742,153.3489,153.5946,7034.0
2024-11-22 15:30:00,156.35,156.87,156.32,156.46,44940.0,153.6339,154.1448,153.6044,153.742,44940.0
2024-11-25 09:30:00,157.76,158.38,157.41,157.91,13244.0,155.0194,155.6286,154.6754,155.1668,13244.0
2024-11-25 10:00:00,157.95,159.14,157.95,159.07,11952.0,155.2061,156.3754,155.2061,156.3066,11952.0
2024-11-25 10:30:00,159.4,159.4,158.53,158.7,16249.0,156.6309,156.6309,155.776,155.943,16249.0
2024-11-25 11:00:00,158.8,158.88,158.39,158.4,7163.0,156.0413,156.1199,155.6384,155.6483,7163.0
2024-11-25 11:30:00,158.28,158.66,158.0,158.42,13075.0,155.5303,155.9037,155.2552,155.6679,13075.0
2024-11-25 12:00:00,158.55,158.92,158.51,158.72,4536.0,155.7956,156.1592,155.7563,155.9627,4536.0
2024-11-25 12:30:00,158.71,158.71,158.4,158.6,4603.0,155.9529,155.9529,155.6483,155.8448,4603.0
2024-11-25 13:00:00,158.65,159.06,158.65,158.95,9368.0,155.8939,156.2968,155.8939,156.1887,9368.0
2024-11-25 13:30:00,158.93,159.41,158.9,159.41,7016.0,156.169,156.6407,156.1396,156.6407,7016.0
2024-11-25 14:00:00,159.35,159.4,159.14,159.22,11950.0,156.5817,156.6309,156.3754,156.454,11950.0
2024-11-25 14:30:00,159.2,159.37,158.98,159.12,15036.0,156.4344,156.6014,156.2182,156.3557,15036.0
2024-11-25 15:00:00,159.13,159.29,159.02,159.28,9412.0,156.3656,156.5228,156.2575,156.513,9412.0
2024-11-25 15:30:00,159.25,159.75,159.05,159.43,84481.0,156.4835,156.9748,156.287,156.6604,84481.0
2024-11-26 09:30:00,159.42,159.77,158.97,159.53,19096.0,156.6505,156.9945,156.2083,156.7586,19096.0
2024-11-26 10:00:00,159.75,159.81,158.71,159.27,19848.0,156.9748,157.0338,155.9529,156.5031,19848.0
2024-11-26 10:30:00,159.21,159.39,158.64,159.33,7584.0,156.4442,156.6211,155.8841,156.5621,7584.0
2024-11-26 11:00:00,159.33,159.33,158.73,158.97,10261.0,156.5621,156.5621,155.9725,156.2083,10261.0
2024-11-26 11:30:00,158.96,159.1,158.69,158.75,10245.0,156.1985,156.3361,155.9332,155.9922,10245.0
2024-11-26 12:00:00,158.72,159.37,158.59,159.25,5719.0,155.9627,156.6014,155.835,156.4835,5719.0
2024-11-26 12:30:00,159.32,159.44,159.14,159.36,8895.0,156.5523,156.6702,156.3754,156.5916,8895.0
2024-11-26 13:00:00,159.34,159.44,159.15,159.28,13778.0,156.5719,156.6702,156.3852,156.513,13778.0
2024-11-26 13:30:00,159.24,159.54,159.1,159.49,8868.0,156.4737,156.7684,156.3361,156.7193,8868.0
2024-11-26 14:00:00,159.43,159.66,159.3,159.63,8585.0,156.6604,156.8864,156.5326,156.8569,8585.0
2024-11-26 14:30:00,159.56,159.62,159.35,159.43,9730.0,156.7881,156.8471,156.5817,156.6604,9730.0
2024-11-26 15:00:00,159.43,159.56,159.33,159.41,11125.0,156.6604,156.7881,156.5621,156.6407,11125.0
2024-11-26 15:30:00,159.39,159.78,159.32,159.59,44268.0,156.6211,157.0043,156.5523,156.8176,44268.0
2024-11-27 09:30:00,160.15,161.63,160.15,161.43,14767.0,157.3679,158.8221,157.3679,158.6256,14767.0
2024-11-27 10:00:00,161.4,161.75,160.8,161.46,13350.0,158.5961,158.9401,158.0066,158.6551,13350.0
2024-11-27 10:30:00,161.49,161.61,161.0,161.02,5507.0,158.6846,158.8025,158.2031,158.2227,5507.0
2024-11-27 11:00:00,160.93,161.04,160.69,160.7,5428.0,158.1343,158.2424,157.8985,157.9083,5428.0
2024-11-27 11:30:00,160.7,160.85,160.43,160.65,10259.0,157.9083,158.0557,157.643,157.8592,10259.0
2024-11-27 12:00:00,160.65,160.67,160.36,160.63,12365.0,157.8592,157.8788,157.5742,157.8395,12365.0
2024-11-27 12:30:00,160.53,160.53,160.28,160.43,2675.0,157.7412,157.7412,157.4956,157.643,2675.0
2024-11-27 13:00:00,160.47,160.47,160.32,160.32,1935.0,157.6823,157.6823,157.5349,157.5349,1935.0
2024-11-27 13:30:00,160.32,160.76,160.27,160.76,10690.0,157.5349,157.9673,157.4858,157.9673,10690.0
2024-11-27 14:00:00,160.7,160.98,160.62,160.76,8244.0,157.9083,158.1834,157.8297,157.9673,8244.0
2024-11-27 14:30:00,160.84,160.91,160.5,160.5,5333.0,158.0459,158.1146,157.7118,157.7118,5333.0
2024-11-27 15:00:00,160.45,160.49,160.02,160.27,5872.0,157.6626,157.7019,157.2401,157.4858,5872.0
2024-11-27 15:30:00,160.21,160.29,159.9,160.16,33111.0,157.4268,157.5054,157.1222,157.3777,33111.0
2024-11-29 09:30:00,160.46,160.76,159.83,159.84,16718.0,157.6725,157.9673,157.0534,157.0632,16718.0
2024-11-29 10:00:00,159.41,159.68,159.04,159.32,6922.0,156.6407,156.906,156.2771,156.5523,6922.0
2024-11-29 10:30:00,159.33,159.62,159.03,159.59,10016.0,156.5621,156.8471,156.2673,156.8176,10016.0
2024-11-29 11:00:00,159.56,159.57,159.01,159.15,9936.0,156.7881,156.7979,156.2477,156.3852,9936.0
2024-11-29 11:30:00,159.15,159.32,159.04,159.15,5616.0,156.3852,156.5523,156.2771,156.3852,5616.0
2024-11-29 12:00:00,159.15,159.75,159.08,159.58,7333.0,156.3852,156.9748,156.3164,156.8078,7333.0
2024-11-29 12:30:00,159.47,160.11,159.46,159.82,37763.0,156.6997,157.3285,156.6898,157.0436,37763.0
2024-12-02 09:30:00,159.92,160.03,157.42,157.59,14441.0,157.1418,157.2499,154.6853,154.8523,14441.0
2024-12-02 10:00:00,157.49,157.66,156.92,157.09,6895.0,154.7541,154.9211,154.194,154.361,6895.0
2024-12-02 10:30:00,156.94,157.31,156.83,156.95,8100.0,154.2136,154.5772,154.1055,154.2234,8100.0
2024-12-02 11:00:00,156.92,157.44,156.55,157.41,10895.0,154.194,154.7049,153.8304,154.6754,10895.0
2024-12-02 11:30:00,157.38,157.51,157.01,157.07,7744.0,154.646,154.7737,154.2824,154.3414,7744.0
2024-12-02 12:00:00,157.09,157.41,157.02,157.41,5009.0,154.361,154.6754,154.2922,154.6754,5009.0
2024-12-02 12:30:00,157.32,157.74,157.16,157.59,7205.0,154.587,154.9997,154.4298,154.8523,7205.0
2024-12-02 13:00:00,157.57,158.05,157.42,158.05,9882.0,154.8327,155.3043,154.6853,155.3043,9882.0
2024-12-02 13:30:00,158.01,158.12,157.58,158.04,8560.0,155.265,155.3731,154.8425,155.2945,8560.0
2024-12-02 14:00:00,158.04,158.1,157.7,157.97,15101.0,155.2945,155.3535,154.9604,155.2257,15101.0
2024-12-02 14:30:00,157.98,158.12,157.88,158.12,13906.0,155.2355,155.3731,155.1373,155.3731,13906.0
2024-12-02 15:00:00,158.04,158.16,157.83,158.04,12481.0,155.2945,155.4124,155.0882,155.2945,12481.0
2024-12-02 15:30:00,158.0,158.04,157.48,157.59,51885.0,155.2552,155.2945,154.7442,154.8523,51885.0
2024-12-03 09:30:00,158.54,158.54,156.24,157.24,16178.0,155.7858,155.7858,153.5258,154.5084,16178.0
2024-12-03 10:00:00,157.17,157.52,156.85,157.33,13570.0,154.4396,154.7835,154.1252,154.5968,13570.0
2024-12-03 10:30:00,157.39,157.57,156.84,156.84,6458.0,154.6558,154.8327,154.1154,154.1154,6458.0
2024-12-03 11:00:00,156.86,157.26,156.57,156.81,8694.0,154.135,154.5281,153.85,154.0859,8694.0
2024-12-03 11:30:00,156.63,156.91,156.34,156.54,7448.0,153.909,154.1841,153.624,153.8206,7448.0
2024-12-03 12:00:00,156.59,156.96,156.55,156.86,5652.0,153.8697,154.2333,153.8304,154.135,5652.0
2024-12-03 12:30:00,156.95,156.95,156.59,156.67,2520.0,154.2234,154.2234,153.8697,153.9483,2520.0
2024-12-03 13:00:00,156.64,156.73,156.41,156.73,7341.0,153.9188,154.0073,153.6928,154.0073,7341.0
2024-12-03 13:30:00,156.84,157.25,156.64,157.15,9017.0,154.1154,154.5182,153.9188,154.42,9017.0
2024-12-03 14:00:00,157.17,157.27,156.89,157.0,14794.0,154.4396,154.5379,154.1645,154.2726,14794.0
2024-12-03 14:30:00,157.04,157.3,157.0,157.21,8835.0,154.3119,154.5674,154.2726,154.4789,8835.0
2024-12-03 15:00:00,157.11,157.15,156.8,156.87,10499.0,154.3807,154.42,154.076,154.1448,10499.0
2024-12-03 15:30:00,156.79,156.91,156.35,156.47,30299.0,154.0662,154.1841,153.6339,153.7518,30299.0
2024-12-04 09:30:00,156.44,156.59,155.24,156.31,8603.0,153.7223,153.8697,152.5431,153.5946,8603.0
2024-12-04 10:00:00,156.27,156.27,155.0,155.17,9255.0,153.5553,153.5553,152.3073,152.4744,9255.0
2024-12-04 10:30:00,155.18,155.49,155.07,155.38,3563.0,152.4842,152.7888,152.3761,152.6807,3563.0
2024-12-04 11:00:00,155.37,155.74,155.37,155.74,3934.0,152.6709,153.0345,152.6709,153.0345,3934.0
2024-12-04 11:30:00,155.69,155.98,155.57,155.77,4555.0,152.9853,153.2703,152.8674,153.0639,4555.0
2024-12-04 12:00:00,155.81,155.82,155.51,155.53,3416.0,153.1032,153.1131,152.8085,152.8281,3416.0
2024-12-04 12:30:00,155.53,156.23,155.53,155.86,6546.0,152.8281,153.5159,152.8281,153.1524,6546.0
2024-12-04 13:00:00,155.75,155.88,155.58,155.73,2830.0,153.0443,153.172,152.8772,153.0246,2830.0
2024-12-04 13:30:00,155.64,155.94,155.39,155.94,3992.0,152.9362,153.231,152.6905,153.231,3992.0
2024-12-04 14:00:00,155.87,156.06,155.85,156.04,3484.0,153.1622,153.3489,153.1426,153.3292,3484.0
2024-12-04 14:30:00,156.06,156.36,155.99,156.13,7364.0,153.3489,153.6437,153.2801,153.4177,7364.0
2024-12-04 15:00:00,156.21,156.4,156.2,156.29,3316.0,153.4963,153.683,153.4865,153.5749,3316.0
2024-12-04 15:30:00,156.26,156.88,156.06,156.36,27810.0,153.5454,154.1547,153.3489,153.6437,27810.0
2024-12-05 09:30:00,156.82,157.65,156.26,157.65,11677.0,154.0957,154.9113,153.5454,154.9113,11677.0
2024-12-05 10:00:00,157.8,157.83,156.85,157.03,7350.0,155.0587,155.0882,154.1252,154.3021,7350.0
2024-12-05 10:30:00,156.61,157.14,156.61,157.14,2225.0,153.8893,154.4101,153.8893,154.4101,2225.0
2024-12-05 11:00:00,156.78,156.78,156.5,156.7,3575.0,154.0564,154.0564,153.7813,153.9778,3575.0
2024-12-05 11:30:00,156.75,156.89,156.56,156.61,3995.0,154.0269,154.1645,153.8402,153.8893,3995.0
2024-12-05 12:00:00,156.7,157.19,156.66,156.83,14419.0,153.9778,154.4593,153.9385,154.1055,14419.0
2024-12-05 12:30:00,156.73,157.04,156.4,156.96,13822.0,154.0073,154.3119,153.683,154.2333,13822.0
2024-12-05 13:00:00,157.0,157.3,156.95,157.17,4795.0,154.2726,154.5674,154.2234,154.4396,4795.0
2024-12-05 13:30:00,157.21,157.39,157.18,157.34,6021.0,154.4789,154.6558,154.4494,154.6067,6021.0
2024-12-05 14:00:00,157.33,157.43,157.09,157.15,8975.0,154.5968,154.6951,154.361,154.42,8975.0
2024-12-05 14:30:00,157.14,157.26,156.98,156.98,3922.0,154.4101,154.5281,154.2529,154.2529,3922.0
2024-12-05 15:00:00,156.94,157.44,156.94,157.44,16559.0,154.2136,154.7049,154.2136,154.7049,16559.0
2024-12-05 15:30:00,157.43,158.02,157.07,157.16,66160.0,154.6951,155.2749,154.3414,154.4298,66160.0
2024-12-06 09:30:00,156.73,157.75,156.39,157.05,15586.0,154.0073,155.0095,153.6732,154.3217,15586.0
2024-12-06 10:00:00,157.45,157.47,155.7,155.89,8968.0,154.7148,154.7344,152.9952,153.1819,8968.0
2024-12-06 10:30:00,155.81,156.32,155.23,156.12,4025.0,153.1032,153.6044,152.5333,153.4079,4025.0
2024-12-06 11:00:00,156.05,156.18,155.61,155.7,5258.0,153.3391,153.4668,152.9067,152.9952,5258.0
2024-12-06 11:30:00,155.75,156.21,155.75,156.19,3574.0,153.0443,153.4963,153.0443,153.4766,3574.0
2024-12-06 12:00:00,156.11,156.11,155.82,155.83,2676.0,153.398,153.398,153.1131,153.1229,2676.0
2024-12-06 12:30:00,155.73,156.2,155.73,156.07,3234.0,153.0246,153.4865,153.0246,153.3587,3234.0
2024-12-06 13:00:00,156.2,156.74,156.17,156.28,6301.0,153.4865,154.0171,153.457,153.5651,6301.0
2024-12-06 13:30:00,156.31,156.33,156.03,156.3,2476.0,153.5946,153.6142,153.3194,153.5847,2476.0
2024-12-06 14:00:00,156.19,156.25,155.93,155.99,2271.0,153.4766,153.5356,153.2212,153.2801,2271.0
2024-12-06 14:30:00,156.01,156.14,155.93,155.99,2912.0,153.2998,153.4275,153.2212,153.2801,2912.0
2024-12-06 15:00:00,155.92,156.17,155.91,156.06,6861.0,153.2113,153.457,153.2015,153.3489,6861.0
2024-12-06 15:30:00,156.03,156.25,155.85,156.02,25676.0,153.3194,153.5356,153.1426,153.3096,25676.0
2024-12-09 09:30:00,155.85,156.12,153.77,154.9,10521.0,153.1426,153.4079,151.0987,152.2091,10521.0
2024-12-09 10:00:00,155.16,155.16,153.6,154.14,10946.0,152.4645,152.4645,150.9316,151.4623,10946.0
2024-12-09 10:30:00,154.12,154.12,152.81,153.37,7947.0,151.4426,151.4426,150.1554,150.7056,7947.0
2024-12-09 11:00:00,153.2,153.82,153.14,153.81,5514.0,150.5386,151.1478,150.4796,151.138,5514.0
2024-12-09 11:30:00,153.77,153.95,153.35,153.81,2628.0,151.0987,151.2756,150.686,151.138,2628.0
2024-12-09 12:00:00,153.81,153.81,153.08,153.4,3989.0,151.138,151.138,150.4207,150.7351,3989.0
2024-12-09 12:30:00,153.52,153.68,153.24,153.24,3538.0,150.853,151.0102,150.5779,150.5779,3538.0
2024-12-09 13:00:00,153.25,153.63,153.03,153.27,4100.0,150.5877,150.9611,150.3715,150.6074,4100.0
2024-12-09 13:30:00,153.4,153.77,153.23,153.29,5817.0,150.7351,151.0987,150.5681,150.627,5817.0
2024-12-09 14:00:00,153.34,153.51,153.18,153.51,5463.0,150.6762,150.8432,150.5189,150.8432,5463.0
2024-12-09 14:30:00,153.48,153.62,153.27,153.32,3536.0,150.8137,150.9513,150.6074,150.6565,3536.0
2024-12-09 15:00:00,153.43,153.57,153.18,153.48,6052.0,150.7646,150.9022,150.5189,150.8137,6052.0
2024-12-09 15:30:00,153.45,153.77,153.25,153.66,25559.0,150.7842,151.0987,150.5877,150.9906,25559.0
2024-12-10 09:30:00,152.7,153.03,148.81,150.51,43169.0,150.0473,150.3715,146.2249,147.8953,43169.0
2024-12-10 10:00:00,150.05,150.38,148.87,149.34,20114.0,147.4433,147.7676,146.2838,146.7456,20114.0
2024-12-10 10:30:00,149.56,150.03,149.37,149.86,14161.0,146.9618,147.4237,146.7751,147.2566,14161.0
2024-12-10 11:00:00,150.0,150.81,149.93,150.81,11909.0,147.3942,148.1901,147.3254,148.1901,11909.0
2024-12-10 11:30:00,150.81,151.07,150.46,150.69,11138.0,148.1901,148.4456,147.8462,148.0722,11138.0
2024-12-10 12:00:00,150.6,150.85,150.22,150.27,12466.0,147.9838,148.2294,147.6104,147.6595,12466.0
2024-12-10 12:30:00,150.28,150.42,149.96,149.97,8750.0,147.6693,147.8069,147.3549,147.3647,8750.0
2024-12-10 13:00:00,149.93,150.25,149.79,149.8,7017.0,147.3254,147.6398,147.1878,147.1977,7017.0
2024-12-10 13:30:00,149.72,150.25,149.63,150.13,9215.0,147.119,147.6398,147.0306,147.5219,9215.0
2024-12-10 14:00:00,150.0,150.54,149.89,150.54,7693.0,147.3942,147.9248,147.2861,147.9248,7693.0
2024-12-10 14:30:00,150.5,150.76,150.18,150.46,8354.0,147.8855,148.141,147.5711,147.8462,8354.0
2024-12-10 15:00:00,150.47,150.78,149.73,149.73,32931.0,147.856,148.1606,147.1289,147.1289,32931.0
2024-12-10 15:30:00,149.75,149.87,149.29,149.72,48994.0,147.1485,147.2664,146.6965,147.119,48994.0
2024-12-11 09:30:00,150.19,150.41,149.26,149.91,11654.0,147.5809,147.7971,146.667,147.3057,11654.0
2024-12-11 10:00:00,149.52,150.35,149.04,150.32,15017.0,146.9225,147.7381,146.4509,147.7086,15017.0
2024-12-11 10:30:00,150.51,150.99,149.92,150.85,7462.0,147.8953,148.367,147.3156,148.2294,7462.0
2024-12-11 11:00:00,150.74,150.83,150.09,150.13,6972.0,148.1213,148.2098,147.4826,147.5219,6972.0
2024-12-11 11:30:00,150.28,150.54,149.75,150.06,6222.0,147.6693,147.9248,147.1485,147.4531,6222.0
2024-12-11 12:00:00,150.1,150.1,149.35,149.5,3230.0,147.4924,147.4924,146.7555,146.9029,3230.0
2024-12-11 12:30:00,149.42,149.67,149.3,149.62,3840.0,146.8243,147.0699,146.7063,147.0208,3840.0
2024-12-11 13:00:00,149.64,149.75,149.46,149.56,4840.0,147.0404,147.1485,146.8636,146.9618,4840.0
2024-12-11 13:30:00,149.59,150.07,149.44,149.91,6842.0,146.9913,147.463,146.8439,147.3057,6842.0
2024-12-11 14:00:00,149.88,150.89,149.83,150.89,9107.0,147.2763,148.2687,147.2271,148.2687,9107.0
2024-12-11 14:30:00,150.83,150.87,150.56,150.82,5790.0,148.2098,148.2491,147.9444,148.1999,5790.0
2024-12-11 15:00:00,150.81,150.97,150.61,150.72,8004.0,148.1901,148.3473,147.9936,148.1017,8004.0
2024-12-11 15:30:00,150.76,152.0,150.66,151.73,86193.0,148.141,149.3594,148.0427,149.0941,86193.0
2024-12-12 09:30:00,152.56,153.39,151.74,151.85,9995.0,149.9097,150.7253,149.1039,149.212,9995.0
2024-12-12 10:00:00,152.19,152.49,151.79,152.31,9280.0,149.5461,149.8409,149.1531,149.664,9280.0
2024-12-12 10:30:00,152.16,152.3,151.34,152.13,4125.0,149.5167,149.6542,148.7109,149.4872,4125.0
2024-12-12 11:00:00,152.08,152.16,151.69,152.16,4000.0,149.438,149.5167,149.0548,149.5167,4000.0
2024-12-12 11:30:00,152.15,152.31,151.86,152.09,8769.0,149.5068,149.664,149.2219,149.4479,8769.0
2024-12-12 12:00:00,152.22,152.53,151.87,152.31,14614.0,149.5756,149.8802,149.2317,149.664,14614.0
2024-12-12 12:30:00,152.31,152.46,151.95,152.46,11908.0,149.664,149.8114,149.3103,149.8114,11908.0
2024-12-12 13:00:00,152.44,152.57,152.19,152.48,9968.0,149.7918,149.9195,149.5461,149.8311,9968.0
2024-12-12 13:30:00,152.37,152.45,152.02,152.33,11211.0,149.723,149.8016,149.3791,149.6837,11211.0
2024-12-12 14:00:00,152.34,152.5,151.85,151.97,10048.0,149.6935,149.8507,149.212,149.33,10048.0
2024-12-12 14:30:00,151.83,152.41,151.76,152.4,14461.0,149.1924,149.7623,149.1236,149.7525,14461.0
2024-12-12 15:00:00,152.36,152.64,152.36,152.5,9503.0,149.7132,149.9883,149.7132,149.8507,9503.0
2024-12-12 15:30:00,152.5,152.6,151.94,152.22,50271.0,149.8507,149.949,149.3005,149.5756,50271.0
2024-12-13 09:30:00,152.5,153.16,151.6,152.31,11893.0,149.8507,150.4993,148.9664,149.664,11893.0
2024-12-13 10:00:00,152.12,152.71,151.83,152.63,4870.0,149.4773,150.0571,149.1924,149.9785,4870.0
2024-12-13 10:30:00,152.44,153.33,152.41,153.24,7641.0,149.7918,150.6663,149.7623,150.5779,7641.0
2024-12-13 11:00:00,153.23,153.54,152.7,153.23,8850.0,150.5681,150.8727,150.0473,150.5681,8850.0
2024-12-13 11:30:00,153.22,153.22,152.83,153.06,5066.0,150.5582,150.5582,150.175,150.401,5066.0
2024-12-13 12:00:00,152.96,153.01,152.41,152.62,8658.0,150.3028,150.3519,149.7623,149.9687,8658.0
2024-12-13 12:30:00,152.63,152.76,152.41,152.75,5522.0,149.9785,150.1062,149.7623,150.0964,5522.0
2024-12-13 13:00:00,152.82,152.84,152.5,152.66,3869.0,150.1652,150.1848,149.8507,150.008,3869.0
2024-12-13 13:30:00,152.69,152.84,152.31,152.35,4783.0,150.0374,150.1848,149.664,149.7034,4783.0
2024-12-13 14:00:00,152.31,152.55,152.06,152.14,6922.0,149.664,149.8999,149.4184,149.497,6922.0
2024-12-13 14:30:00,152.13,152.46,152.0,152.21,10026.0,149.4872,149.8114,149.3594,149.5658,10026.0
2024-12-13 15:00:00,152.16,152.38,152.0,152.21,9354.0,149.5167,149.7328,149.3594,149.5658,9354.0
2024-12-13 15:30:00,152.24,152.44,151.89,152.21,40462.0,149.5953,149.7918,149.2513,149.5658,40462.0
2024-12-16 09:30:00,152.93,153.68,152.06,153.37,20780.0,150.2733,151.0102,149.4184,150.7056,20780.0
2024-12-16 10:00:00,153.22,153.7,153.09,153.53,12588.0,150.5582,151.0299,150.4305,150.8629,12588.0
2024-12-16 10:30:00,153.67,153.99,153.25,153.84,19136.0,151.0004,151.3149,150.5877,151.1675,19136.0
2024-12-16 11:00:00,153.87,153.87,152.89,152.9,23371.0,151.1969,151.1969,150.234,150.2438,23371.0
2024-12-16 11:30:00,153.05,153.08,152.7,152.72,8425.0,150.3912,150.4207,150.0473,150.0669,8425.0
2024-12-16 12:00:00,152.65,152.87,152.65,152.71,6280.0,149.9981,150.2143,149.9981,150.0571,6280.0
2024-12-16 12:30:00,152.65,152.84,152.61,152.8,5123.0,149.9981,150.1848,149.9588,150.1455,5123.0
2024-12-16 13:00:00,152.88,153.0,152.52,152.7,6167.0,150.2241,150.3421,149.8704,150.0473,6167.0
2024-12-16 13:30:00,152.73,152.96,152.59,152.96,8318.0,150.0768,150.3028,149.9392,150.3028,8318.0
2024-12-16 14:00:00,152.91,152.92,152.56,152.61,4958.0,150.2536,150.2635,149.9097,149.9588,4958.0
2024-12-16 14:30:00,152.61,152.7,152.37,152.69,10969.0,149.9588,150.0473,149.723,150.0374,10969.0
2024-12-16 15:00:00,152.7,152.7,152.35,152.48,10556.0,150.0473,150.0473,149.7034,149.8311,10556.0
2024-12-16 15:30:00,152.52,152.7,152.07,152.32,52562.0,149.8704,150.0473,149.4282,149.6739,52562.0
2024-12-17 09:30:00,151.06,151.16,147.58,149.16,43968.0,148.4358,148.534,145.0162,146.5688,43968.0
2024-12-17 10:00:00,149.09,149.18,148.36,148.77,10936.0,146.5,146.5884,145.7827,146.1855,10936.0
2024-12-17 10:30:00,148.77,148.77,148.0,148.0,12245.0,146.1855,146.1855,145.4289,145.4289,12245.0
2024-12-17 11:00:00,147.9,148.21,147.25,147.37,12380.0,145.3307,145.6353,144.692,144.8099,12380.0
2024-12-17 11:30:00,147.3,147.8,147.14,147.69,6395.0,144.7411,145.2324,144.5839,145.1243,6395.0
2024-12-17 12:00:00,147.81,147.82,147.38,147.49,8151.0,145.2422,145.252,144.8197,144.9278,8151.0
2024-12-17 12:30:00,147.48,147.96,147.48,147.78,7820.0,144.918,145.3896,144.918,145.2127,7820.0
2024-12-17 13:00:00,147.75,147.8,147.52,147.64,3611.0,145.1833,145.2324,144.9573,145.0752,3611.0
2024-12-17 13:30:00,147.54,147.92,147.43,147.92,7919.0,144.9769,145.3503,144.8688,145.3503,7919.0
2024-12-17 14:00:00,147.84,147.92,147.53,147.56,8086.0,145.2717,145.3503,144.9671,144.9966,8086.0
2024-12-17 14:30:00,147.5,147.58,147.28,147.42,16759.0,144.9376,145.0162,144.7214,144.859,16759.0
2024-12-17 15:00:00,147.36,147.58,147.14,147.26,11030.0,144.8,145.0162,144.5839,144.7018,11030.0
2024-12-17 15:30:00,147.35,147.96,147.33,147.8,49765.0,144.7902,145.3896,144.7706,145.2324,49765.0
2024-12-18 09:30:00,146.72,148.36,146.63,146.69,34477.0,144.1712,145.7827,144.0827,144.1417,34477.0
2024-12-18 10:00:00,146.91,147.56,146.52,146.95,37468.0,144.3579,144.9966,143.9746,144.3972,37468.0
2024-12-18 10:30:00,146.96,147.96,146.94,147.92,16311.0,144.407,145.3896,144.3873,145.3503,16311.0
2024-12-18 11:00:00,147.98,148.14,147.24,147.26,13674.0,145.4093,145.5665,144.6821,144.7018,13674.0
2024-12-18 11:30:00,147.23,147.54,147.22,147.5,13736.0,144.6723,144.9769,144.6625,144.9376,13736.0
2024-12-18 12:00:00,147.45,147.47,147.09,147.26,15695.0,144.8885,144.9081,144.5347,144.7018,15695.0
2024-12-18 12:30:00,147.24,147.34,147.03,147.08,6303.0,144.6821,144.7804,144.4758,144.5249,6303.0
2024-12-18 13:00:00,146.94,146.94,146.63,146.71,7272.0,144.3873,144.3873,144.0827,144.1613,7272.0
2024-12-18 13:30:00,146.81,147.45,146.81,147.44,14282.0,144.2596,144.8885,144.2596,144.8787,14282.0
2024-12-18 14:00:00,147.4,147.42,145.61,145.62,11496.0,144.8393,144.859,143.0804,143.0903,11496.0
2024-12-18 14:30:00,145.63,145.81,144.62,144.83,22703.0,143.1001,143.277,142.1076,142.314,22703.0
2024-12-18 15:00:00,144.86,145.57,144.64,144.75,16998.0,142.3435,143.0411,142.1273,142.2354,16998.0
2024-12-18 15:30:00,144.77,144.92,142.88,142.96,111460.0,142.255,142.4024,140.3979,140.4765,111460.0
2024-12-19 09:30:00,142.71,144.44,142.2,142.67,50243.0,141.0294,142.7391,140.5254,140.9899,50243.0
2024-12-19 10:00:00,142.54,142.65,141.67,142.31,23434.0,140.8614,140.9701,140.0017,140.6341,23434.0
2024-12-19 10:30:00,142.33,142.72,141.95,142.09,16724.0,140.6539,141.0393,140.2784,140.4167,16724.0
2024-12-19 11:00:00,142.09,142.92,142.0,142.92,9968.0,140.4167,141.237,140.3278,141.237,9968.0
2024-12-19 11:30:00,142.87,143.04,142.7,142.78,6015.0,141.1876,141.3555,141.0196,141.0986,6015.0
2024-12-19 12:00:00,142.76,142.84,142.33,142.57,10770.0,141.0788,141.1579,140.6539,140.8911,10770.0
2024-12-19 12:30:00,142.53,142.87,142.5,142.69,4753.0,140.8516,141.1876,140.8219,141.0097,4753.0
2024-12-19 13:00:00,142.55,143.13,142.22,143.13,8839.0,140.8713,141.4445,140.5452,141.4445,8839.0
2024-12-19 13:30:00,143.2,143.47,143.16,143.32,4118.0,141.5137,141.7805,141.4741,141.6323,4118.0
2024-12-19 14:00:00,143.37,143.37,143.01,143.02,6509.0,141.6817,141.6817,141.3259,141.3358,6509.0
2024-12-19 14:30:00,143.03,143.39,143.0,143.0,9968.0,141.3457,141.7014,141.316,141.316,9968.0
2024-12-19 15:00:00,142.97,143.19,142.83,142.93,8428.0,141.2864,141.5038,141.148,141.2468,8428.0
2024-12-19 15:30:00,142.99,143.11,142.05,142.23,49111.0,141.3061,141.4247,140.3772,140.5551,49111.0
2024-12-20 09:30:00,141.35,142.94,141.03,142.09,148276.0,139.6855,141.2567,139.3692,140.4167,148276.0
2024-12-20 10:00:00,142.19,142.38,141.28,142.34,26482.0,140.5156,140.7033,139.6163,140.6638,26482.0
2024-12-20 10:30:00,142.68,142.94,142.2,142.52,18661.0,140.9998,141.2567,140.5254,140.8417,18661.0
2024-12-20 11:00:00,142.64,143.7,142.54,143.6,19992.0,140.9603,142.0078,140.8614,141.909,19992.0
2024-12-20 11:30:00,143.61,144.36,143.61,144.36,18842.0,141.9188,142.66,141.9188,142.66,18842.0
2024-12-20 12:00:00,144.27,144.33,143.78,144.15,28358.0,142.5711,142.6304,142.0868,142.4525,28358.0
2024-12-20 12:30:00,144.06,144.45,143.68,144.37,23505.0,142.3635,142.7489,141.988,142.6699,23505.0
2024-12-20 13:00:00,144.25,144.25,143.61,143.61,15384.0,142.5513,142.5513,141.9188,141.9188,15384.0
2024-12-20 13:30:00,143.75,143.98,143.52,143.67,10510.0,142.0572,142.2845,141.8299,141.9781,10510.0
2024-12-20 14:00:00,143.66,143.95,143.62,143.95,19255.0,141.9682,142.2548,141.9287,142.2548,19255.0
2024-12-20 14:30:00,143.93,144.08,143.51,143.51,13384.0,142.2351,142.3833,141.82,141.82,13384.0
2024-12-20 15:00:00,143.56,143.95,143.51,143.81,14043.0,141.8694,142.2548,141.82,142.1165,14043.0
2024-12-20 15:30:00,143.85,144.85,143.51,144.49,251504.0,142.156,143.1442,141.82,142.7885,251504.0
2024-12-23 09:30:00,143.84,144.48,142.23,142.69,46970.0,142.1461,142.7786,140.5551,141.0097,46970.0
2024-12-23 10:00:00,142.52,143.09,142.28,142.98,9964.0,140.8417,141.405,140.6045,141.2963,9964.0
2024-12-23 10:30:00,143.08,143.08,142.04,142.28,9370.0,141.3951,141.3951,140.3673,140.6045,9370.0
2024-12-23 11:00:00,142.17,142.65,142.17,142.51,7648.0,140.4958,140.9701,140.4958,140.8318,7648.0
2024-12-23 11:30:00,142.52,143.18,142.5,143.18,6443.0,140.8417,141.4939,140.8219,141.4939,6443.0
2024-12-23 12:00:00,143.13,143.28,142.63,143.27,11878.0,141.4445,141.5927,140.9504,141.5828,11878.0
2024-12-23 12:30:00,143.01,143.08,142.58,142.58,7181.0,141.3259,141.3951,140.901,140.901,7181.0
2024-12-23 13:00:00,142.58,142.98,142.53,142.72,8388.0,140.901,141.2963,140.8516,141.0393,8388.0
2024-12-23 13:30:00,142.81,143.22,142.64,142.91,13024.0,141.1283,141.5334,140.9603,141.2271,13024.0
2024-12-23 14:00:00,142.94,142.98,142.33,142.4,12192.0,141.2567,141.2963,140.6539,140.7231,12192.0
2024-12-23 14:30:00,142.47,142.62,142.34,142.4,9108.0,140.7923,140.9405,140.6638,140.7231,9108.0
2024-12-23 15:00:00,142.44,142.64,142.13,142.37,17841.0,140.7626,140.9603,140.4563,140.6934,17841.0
2024-12-23 15:30:00,142.32,143.0,142.14,142.83,72291.0,140.644,141.316,140.4661,141.148,72291.0
2024-12-24 09:30:00,142.96,143.43,142.73,143.1,11553.0,141.2765,141.741,141.0492,141.4148,11553.0
2024-12-24 10:00:00,143.08,143.36,142.86,143.13,5540.0,141.3951,141.6718,141.1777,141.4445,5540.0
2024-12-24 10:30:00,143.22,143.71,143.16,143.47,12481.0,141.5334,142.0177,141.4741,141.7805,12481.0
2024-12-24 11:00:00,143.52,143.84,143.26,143.75,6142.0,141.8299,142.1461,141.573,142.0572,6142.0
2024-12-24 11:30:00,143.91,144.23,143.65,143.92,6617.0,142.2153,142.5315,141.9584,142.2252,6617.0
2024-12-24 12:00:00,143.96,144.6,143.92,144.48,8231.0,142.2647,142.8972,142.2252,142.7786,8231.0
2024-12-24 12:30:00,144.53,145.27,144.31,145.27,39461.0,142.828,143.5593,142.6106,143.5593,39461.0
2024-12-26 09:30:00,145.07,145.07,144.24,144.83,16972.0,143.3616,143.3616,142.5414,143.1245,16972.0
2024-12-26 10:00:00,144.85,145.08,144.52,144.56,10281.0,143.1442,143.3715,142.8181,142.8576,10281.0
2024-12-26 10:30:00,144.56,144.68,143.97,144.68,11032.0,142.8576,142.9762,142.2746,142.9762,11032.0
2024-12-26 11:00:00,144.67,145.02,144.63,145.02,4213.0,142.9664,143.3122,142.9268,143.3122,4213.0
2024-12-26 11:30:00,145.02,145.06,144.88,144.96,1743.0,143.3122,143.3518,143.1739,143.2529,1743.0
2024-12-26 12:00:00,144.85,145.08,144.79,144.8,3023.0,143.1442,143.3715,143.0849,143.0948,3023.0
2024-12-26 12:30:00,144.69,144.87,144.65,144.76,1579.0,142.9861,143.164,142.9466,143.0553,1579.0
2024-12-26 13:00:00,144.76,144.93,144.65,144.86,2265.0,143.0553,143.2233,142.9466,143.1541,2265.0
2024-12-26 13:30:00,144.74,144.92,144.68,144.92,2827.0,143.0355,143.2134,142.9762,143.2134,2827.0
2024-12-26 14:00:00,144.81,145.19,144.78,145.02,4279.0,143.1047,143.4802,143.0751,143.3122,4279.0
2024-12-26 14:30:00,145.0,145.09,144.9,145.06,3608.0,143.2925,143.3814,143.1936,143.3518,3608.0
2024-12-26 15:00:00,145.06,145.27,145.06,145.16,4438.0,143.3518,143.5593,143.3518,143.4506,4438.0
2024-12-26 15:30:00,145.11,145.65,144.97,145.26,34434.0,143.4012,143.9348,143.2628,143.5494,34434.0
2024-12-27 09:30:00,144.18,145.42,144.18,145.12,14458.0,142.4821,143.7075,142.4821,143.4111,14458.0
2024-12-27 10:00:00,145.26,145.26,144.07,144.07,5771.0,143.5494,143.5494,142.3734,142.3734,5771.0
2024-12-27 10:30:00,143.96,144.74,143.88,144.25,4911.0,142.2647,143.0355,142.1857,142.5513,4911.0
2024-12-27 11:00:00,144.1,144.1,143.6,143.8,3852.0,142.4031,142.4031,141.909,142.1066,3852.0
2024-12-27 11:30:00,143.88,143.97,143.28,143.32,3403.0,142.1857,142.2746,141.5927,141.6323,3403.0
2024-12-27 12:00:00,143.31,143.41,143.14,143.25,3755.0,141.6224,141.7212,141.4544,141.5631,3755.0
2024-12-27 12:30:00,143.38,143.43,143.1,143.33,3947.0,141.6915,141.741,141.4148,141.6421,3947.0
2024-12-27 13:00:00,143.41,143.52,143.23,143.52,4456.0,141.7212,141.8299,141.5433,141.8299,4456.0
2024-12-27 13:30:00,143.44,143.68,143.39,143.68,3654.0,141.7508,141.988,141.7014,141.988,3654.0
2024-12-27 14:00:00,143.63,144.07,143.56,143.88,7068.0,141.9386,142.3734,141.8694,142.1857,7068.0
2024-12-27 14:30:00,143.82,144.54,143.78,144.48,7702.0,142.1264,142.8379,142.0868,142.7786,7702.0
2024-12-27 15:00:00,144.37,144.59,143.74,143.74,6507.0,142.6699,142.8873,142.0473,142.0473,6507.0
2024-12-27 15:30:00,143.75,144.15,143.57,144.12,33961.0,142.0572,142.4525,141.8793,142.4228,33961.0
2024-12-30 09:30:00,142.59,142.59,141.47,141.76,15004.0,140.9108,140.9108,139.804,140.0906,15004.0
2024-12-30 10:00:00,141.77,142.0,141.55,141.67,8392.0,140.1005,140.3278,139.8831,140.0017,8392.0
2024-12-30 10:30:00,141.8,142.63,141.67,142.63,5676.0,140.1302,140.9504,140.0017,140.9504,5676.0
2024-12-30 11:00:00,142.56,142.95,142.48,142.87,6896.0,140.8812,141.2666,140.8021,141.1876,6896.0
2024-12-30 11:30:00,143.0,143.27,142.9,143.1,4554.0,141.316,141.5828,141.2172,141.4148,4554.0
2024-12-30 12:00:00,143.02,143.2,142.94,142.94,5257.0,141.3358,141.5137,141.2567,141.2567,5257.0
2024-12-30 12:30:00,143.01,143.14,142.75,142.94,6311.0,141.3259,141.4544,141.069,141.2567,6311.0
2024-12-30 13:00:00,142.94,143.51,142.77,143.23,9753.0,141.2567,141.82,141.0887,141.5433,9753.0
2024-12-30 13:30:00,143.23,143.63,143.18,143.51,4860.0,141.5433,141.9386,141.4939,141.82,4860.0
2024-12-30 14:00:00,143.39,143.49,143.19,143.47,5243.0,141.7014,141.8002,141.5038,141.7805,5243.0
2024-12-30 14:30:00,143.47,143.59,143.36,143.57,5336.0,141.7805,141.8991,141.6718,141.8793,5336.0
2024-12-30 15:00:00,143.51,143.6,143.29,143.47,7404.0,141.82,141.909,141.6026,141.7805,7404.0
2024-12-30 15:30:00,143.4,143.71,143.06,143.08,32842.0,141.7113,142.0177,141.3753,141.3951,32842.0
2024-12-31 09:30:00,143.44,143.66,143.07,143.63,7538.0,141.7508,141.9682,141.3852,141.9386,7538.0
2024-12-31 10:00:00,143.98,144.18,143.46,143.76,4948.0,142.2845,142.4821,141.7706,142.0671,4948.0
2024-12-31 10:30:00,143.56,143.86,143.31,143.4,3075.0,141.8694,142.1659,141.6224,141.7113,3075.0
2024-12-31 11:00:00,143.41,143.54,143.13,143.42,2294.0,141.7212,141.8497,141.4445,141.7311,2294.0
2024-12-31 11:30:00,143.22,143.63,143.22,143.38,1815.0,141.5334,141.9386,141.5334,141.6915,1815.0
2024-12-31 12:00:00,143.42,143.53,143.07,143.43,5392.0,141.7311,141.8398,141.3852,141.741,5392.0
2024-12-31 12:30:00,143.27,143.46,143.07,143.46,2320.0,141.5828,141.7706,141.3852,141.7706,2320.0
2024-12-31 13:00:00,143.38,143.51,143.04,143.05,2104.0,141.6915,141.82,141.3555,141.3654,2104.0
2024-12-31 13:30:00,143.1,143.62,143.1,143.39,3132.0,141.4148,141.9287,141.4148,141.7014,3132.0
2024-12-31 14:00:00,143.39,143.56,143.11,143.32,3429.0,141.7014,141.8694,141.4247,141.6323,3429.0
2024-12-31 14:30:00,143.16,143.4,143.14,143.4,3001.0,141.4741,141.7113,141.4544,141.7113,3001.0
2024-12-31 15:00:00,143.41,143.57,143.12,143.39,7044.0,141.7212,141.8793,141.4346,141.7014,7044.0
2024-12-31 15:30:00,143.36,143.8,143.14,143.77,37053.0,141.6718,142.1066,141.4544,142.077,37053.0
2025-01-02 09:30:00,143.78,144.3,143.21,144.08,20991.0,142.0868,142.6007,141.5235,142.3833,20991.0
2025-01-02 10:00:00,144.23,144.67,143.83,143.84,8770.0,142.5315,142.9664,142.1362,142.1461,8770.0
2025-01-02 10:30:00,143.76,144.19,143.63,144.01,8281.0,142.0671,142.492,141.9386,142.3141,8281.0
2025-01-02 11:00:00,143.75,143.98,143.29,143.95,5315.0,142.0572,142.2845,141.6026,142.2548,5315.0
2025-01-02 11:30:00,143.9,144.14,143.44,143.44,9754.0,142.2054,142.4426,141.7508,141.7508,9754.0
2025-01-02 12:00:00,143.51,143.88,143.21,143.21,4337.0,141.82,142.1857,141.5235,141.5235,4337.0
2025-01-02 12:30:00,143.16,143.24,142.82,143.06,3970.0,141.4741,141.5532,141.1381,141.3753,3970.0
2025-01-02 13:00:00,143.0,143.01,142.62,142.87,4326.0,141.316,141.3259,140.9405,141.1876,4326.0
2025-01-02 13:30:00,142.77,142.85,142.26,142.42,9584.0,141.0887,141.1678,140.5847,140.7429,9584.0
2025-01-02 14:00:00,142.47,142.76,142.41,142.76,5503.0,140.7923,141.0788,140.733,141.0788,5503.0
2025-01-02 14:30:00,142.64,142.82,142.43,142.47,6798.0,140.9603,141.1381,140.7527,140.7923,6798.0
2025-01-02 15:00:00,142.51,142.89,142.51,142.74,4768.0,140.8318,141.2073,140.8318,141.0591,4768.0
2025-01-02 15:30:00,142.77,142.81,142.27,142.33,36699.0,141.0887,141.1283,140.5946,140.6539,36699.0
2025-01-03 09:30:00,143.0,143.31,141.02,141.05,23607.0,141.316,141.6224,139.3593,139.389,23607.0
2025-01-03 10:00:00,141.03,141.97,140.97,141.97,10845.0,139.3692,140.2981,139.3099,140.2981,10845.0
2025-01-03 10:30:00,141.99,142.26,141.86,142.19,10320.0,140.3179,140.5847,140.1894,140.5156,10320.0
2025-01-03 11:00:00,142.12,142.12,141.58,141.61,4672.0,140.4464,140.4464,139.9127,139.9424,4672.0
2025-01-03 11:30:00,141.63,142.13,141.63,141.77,7172.0,139.9622,140.4563,139.9622,140.1005,7172.0
2025-01-03 12:00:00,141.84,142.19,141.83,142.04,5098.0,140.1697,140.5156,140.1598,140.3673,5098.0
2025-01-03 12:30:00,141.99,142.09,141.68,141.74,4909.0,140.3179,140.4167,140.0116,140.0709,4909.0
2025-01-03 13:00:00,141.75,141.97,141.61,141.97,5504.0,140.0807,140.2981,139.9424,140.2981,5504.0
2025-01-03 13:30:00,142.01,142.1,141.88,141.88,3553.0,140.3377,140.4266,140.2092,140.2092,3553.0
2025-01-03 14:00:00,141.88,141.96,141.79,141.89,3464.0,140.2092,140.2883,140.1203,140.2191,3464.0
2025-01-03 14:30:00,141.89,142.05,141.81,141.9,4898.0,140.2191,140.3772,140.14,140.229,4898.0
2025-01-03 15:00:00,141.85,142.35,141.79,142.27,5826.0,140.1796,140.6737,140.1203,140.5946,5826.0
2025-01-03 15:30:00,142.26,142.34,142.0,142.09,42322.0,140.5847,140.6638,140.3278,140.4167,42322.0
2025-01-06 09:30:00,141.91,142.63,141.0,142.59,20451.0,140.2389,140.9504,139.3396,140.9108,20451.0
2025-01-06 10:00:00,142.61,142.95,142.2,142.46,11497.0,140.9306,141.2666,140.5254,140.7824,11497.0
2025-01-06 10:30:00,142.46,142.74,142.24,142.56,7609.0,140.7824,141.0591,140.565,140.8812,7609.0
2025-01-06 11:00:00,142.47,143.26,142.35,143.12,11114.0,140.7923,141.573,140.6737,141.4346,11114.0
2025-01-06 11:30:00,143.17,144.3,143.16,144.3,49982.0,141.484,142.6007,141.4741,142.6007,49982.0
2025-01-06 12:00:00,144.19,144.81,143.85,144.34,56650.0,142.492,143.1047,142.156,142.6402,56650.0
2025-01-06 12:30:00,144.37,144.37,143.75,143.84,6330.0,142.6699,142.6699,142.0572,142.1461,6330.0
2025-01-06 13:00:00,143.85,144.0,143.47,143.53,4815.0,142.156,142.3042,141.7805,141.8398,4815.0
2025-01-06 13:30:00,143.49,143.49,142.95,143.16,6258.0,141.8002,141.8002,141.2666,141.4741,6258.0
2025-01-06 14:00:00,143.18,143.42,142.66,142.66,24449.0,141.4939,141.7311,140.98,140.98,24449.0
2025-01-06 14:30:00,142.66,142.73,142.34,142.34,9318.0,140.98,141.0492,140.6638,140.6638,9318.0
2025-01-06 15:00:00,142.34,142.44,142.03,142.04,10654.0,140.6638,140.7626,140.3574,140.3673,10654.0
2025-01-06 15:30:00,142.15,142.18,141.49,141.75,44198.0,140.476,140.5057,139.8238,140.0807,44198.0
2025-01-07 09:30:00,142.03,142.89,141.84,142.0,9279.0,140.3574,141.2073,140.1697,140.3278,9279.0
2025-01-07 10:00:00,142.17,142.25,140.8,142.24,13181.0,140.4958,140.5749,139.1419,140.565,13181.0
2025-01-07 10:30:00,142.3,142.86,142.07,142.86,5743.0,140.6243,141.1777,140.397,141.1777,5743.0
2025-01-07 11:00:00,143.07,143.28,142.41,142.8,22665.0,141.3852,141.5927,140.733,141.1184,22665.0
2025-01-07 11:30:00,142.71,142.84,142.34,142.35,5382.0,141.0294,141.1579,140.6638,140.6737,5382.0
2025-01-07 12:00:00,142.44,142.5,142.17,142.41,5201.0,140.7626,140.8219,140.4958,140.733,5201.0
2025-01-07 12:30:00,142.46,142.82,142.36,142.8,13324.0,140.7824,141.1381,140.6836,141.1184,13324.0
2025-01-07 13:00:00,142.85,143.34,142.81,143.27,5211.0,141.1678,141.652,141.1283,141.5828,5211.0
2025-01-07 13:30:00,143.27,143.27,142.78,142.92,10357.0,141.5828,141.5828,141.0986,141.237,10357.0
2025-01-07 14:00:00,142.91,142.92,142.21,142.54,15499.0,141.2271,141.237,140.5353,140.8614,15499.0
2025-01-07 14:30:00,142.69,142.77,142.25,142.28,19084.0,141.0097,141.0887,140.5749,140.6045,19084.0
2025-01-07 15:00:00,142.34,142.34,141.58,141.71,22445.0,140.6638,140.6638,139.9127,140.0412,22445.0
2025-01-07 15:30:00,141.62,142.34,141.38,142.27,30404.0,139.9523,140.6638,139.7151,140.5946,30404.0
2025-01-08 09:30:00,142.31,142.31,140.31,140.31,22506.0,140.6341,140.6341,138.6577,138.6577,22506.0
2025-01-08 10:00:00,140.31,141.2,140.16,140.18,21888.0,138.6577,139.5372,138.5095,138.5292,21888.0
2025-01-08 10:30:00,140.05,141.05,139.95,140.96,22336.0,138.4008,139.389,138.3019,139.3,22336.0
2025-01-08 11:00:00,140.96,141.7,140.95,141.7,15653.0,139.3,140.0313,139.2902,140.0313,15653.0
2025-01-08 11:30:00,141.7,142.11,141.63,141.99,10314.0,140.0313,140.4365,139.9622,140.3179,10314.0
2025-01-08 12:00:00,141.93,141.93,141.18,141.18,5579.0,140.2586,140.2586,139.5175,139.5175,5579.0
2025-01-08 12:30:00,141.25,141.25,140.88,141.12,9403.0,139.5866,139.5866,139.221,139.4582,9403.0
2025-01-08 13:00:00,141.24,141.33,140.93,141.11,9206.0,139.5767,139.6657,139.2704,139.4483,9206.0
2025-01-08 13:30:00,141.06,141.28,140.72,140.81,10211.0,139.3989,139.6163,139.0629,139.1518,10211.0
2025-01-08 14:00:00,140.88,141.63,140.88,141.62,16345.0,139.221,139.9622,139.221,139.9523,16345.0
2025-01-08 14:30:00,141.55,141.59,141.2,141.26,7316.0,139.8831,139.9226,139.5372,139.5965,7316.0
2025-01-08 15:00:00,141.25,141.59,141.04,141.56,30511.0,139.5866,139.9226,139.3791,139.893,30511.0
2025-01-08 15:30:00,141.49,141.9,141.11,141.69,94113.0,139.8238,140.229,139.4483,140.0214,94113.0
2025-01-10 09:30:00,138.98,139.21,136.13,136.13,63956.0,137.3434,137.5707,134.5269,134.5269,63956.0
2025-01-10 10:00:00,135.72,136.4,135.29,135.5,52499.0,134.1217,134.7937,133.6968,133.9043,52499.0
2025-01-10 10:30:00,135.33,136.19,134.81,135.63,36375.0,133.7363,134.5862,133.2225,134.0328,36375.0
2025-01-10 11:00:00,135.48,135.48,134.3,134.55,25289.0,133.8846,133.8846,132.7185,132.9655,25289.0
2025-01-10 11:30:00,134.56,134.71,133.96,134.14,82216.0,132.9754,133.1236,132.3825,132.5604,82216.0
2025-01-10 12:00:00,134.15,134.18,132.99,133.24,18229.0,132.5702,132.5999,131.4239,131.671,18229.0
2025-01-10 12:30:00,133.22,133.83,133.1,133.81,16328.0,131.6512,132.254,131.5326,132.2342,16328.0
2025-01-10 13:00:00,133.75,134.37,133.48,134.2,19116.0,132.1749,132.7876,131.9081,132.6196,19116.0
2025-01-10 13:30:00,134.18,134.84,134.06,134.75,26479.0,132.5999,133.2521,132.4813,133.1632,26479.0
2025-01-10 14:00:00,134.75,134.84,134.04,134.74,29583.0,133.1632,133.2521,132.4615,133.1533,29583.0
2025-01-10 14:30:00,134.75,134.99,134.46,134.79,27208.0,133.1632,133.4003,132.8766,133.2027,27208.0
2025-01-10 15:00:00,134.81,135.1,134.55,134.93,37420.0,133.2225,133.5091,132.9655,133.3411,37420.0
2025-01-10 15:30:00,134.9,135.71,134.7,135.59,131221.0,133.3114,134.1119,133.1138,133.9933,131221.0
2025-01-13 09:30:00,135.59,136.79,133.67,136.39,33502.0,133.9933,135.1791,132.0959,134.7839,33502.0
2025-01-13 10:00:00,136.39,136.52,135.58,135.75,20628.0,134.7839,134.9123,133.9834,134.1514,20628.0
2025-01-13 10:30:00,135.68,135.97,135.49,135.78,15619.0,134.0822,134.3688,133.8945,134.181,15619.0
2025-01-13 11:00:00,135.72,136.25,135.5,136.02,30059.0,134.1217,134.6455,133.9043,134.4182,30059.0
2025-01-13 11:30:00,136.01,136.29,135.8,135.97,15661.0,134.4083,134.685,134.2008,134.3688,15661.0
2025-01-13 12:00:00,135.97,136.2,135.87,135.88,13645.0,134.3688,134.5961,134.27,134.2799,13645.0
2025-01-13 12:30:00,135.8,136.18,135.7,136.11,15663.0,134.2008,134.5763,134.102,134.5072,15663.0
2025-01-13 13:00:00,136.04,136.22,135.9,136.03,13543.0,134.438,134.6159,134.2996,134.4281,13543.0
2025-01-13 13:30:00,136.03,136.26,135.8,136.11,16768.0,134.4281,134.6554,134.2008,134.5072,16768.0
2025-01-13 14:00:00,136.11,136.23,135.97,136.12,16027.0,134.5072,134.6257,134.3688,134.517,16027.0
2025-01-13 14:30:00,136.06,136.09,135.71,135.72,13695.0,134.4577,134.4874,134.1119,134.1217,13695.0
2025-01-13 15:00:00,135.78,135.83,135.67,135.69,13214.0,134.181,134.2305,134.0723,134.0921,13214.0
2025-01-13 15:30:00,135.69,136.03,135.38,135.92,52288.0,134.0921,134.4281,133.7858,134.3194,52288.0
2025-01-14 09:30:00,136.15,136.83,136.03,136.59,19406.0,134.5467,135.2187,134.4281,134.9815,19406.0
2025-01-14 10:00:00,136.78,137.93,136.77,137.93,15980.0,135.1693,136.3057,135.1594,136.3057,15980.0
2025-01-14 10:30:00,137.99,138.01,137.63,137.89,14392.0,136.365,136.3848,136.0093,136.2662,14392.0
2025-01-14 11:00:00,137.83,137.95,137.57,137.95,11613.0,136.2069,136.3255,135.95,136.3255,11613.0
2025-01-14 11:30:00,137.95,138.12,137.85,137.94,8623.0,136.3255,136.4935,136.2267,136.3156,8623.0
2025-01-14 12:00:00,137.93,138.55,137.85,138.47,11759.0,136.3057,136.9184,136.2267,136.8394,11759.0
2025-01-14 12:30:00,138.47,138.75,138.18,138.67,10600.0,136.8394,137.1161,136.5528,137.037,10600.0
2025-01-14 13:00:00,138.74,138.83,138.53,138.81,9583.0,137.1062,137.1951,136.8987,137.1754,9583.0
2025-01-14 13:30:00,138.81,139.13,138.77,139.12,8710.0,137.1754,137.4916,137.1358,137.4817,8710.0
2025-01-14 14:00:00,139.09,139.16,138.85,138.9,33057.0,137.4521,137.5212,137.2149,137.2643,33057.0
2025-01-14 14:30:00,138.91,139.22,138.81,138.85,20917.0,137.2742,137.5805,137.1754,137.2149,20917.0
2025-01-14 15:00:00,138.87,139.01,138.65,138.99,9636.0,137.2347,137.373,137.0172,137.3532,9636.0
2025-01-14 15:30:00,139.04,139.58,138.97,139.5,62227.0,137.4027,137.9363,137.3335,137.8572,62227.0
2025-01-15 09:30:00,143.09,143.81,142.04,143.68,44147.0,141.405,142.1165,140.3673,141.988,44147.0
2025-01-15 10:00:00,143.65,143.94,142.28,142.28,25680.0,141.9584,142.245,140.6045,140.6045,25680.0
2025-01-15 10:30:00,142.14,142.36,141.43,141.54,15445.0,140.4661,140.6836,139.7645,139.8732,15445.0
2025-01-15 11:00:00,141.53,141.72,141.24,141.5,11037.0,139.8633,140.0511,139.5767,139.8337,11037.0
2025-01-15 11:30:00,141.39,141.58,141.12,141.25,4899.0,139.725,139.9127,139.4582,139.5866,4899.0
2025-01-15 12:00:00,141.21,141.21,140.77,140.84,14908.0,139.5471,139.5471,139.1123,139.1815,14908.0
2025-01-15 12:30:00,140.86,141.21,140.82,141.12,8727.0,139.2012,139.5471,139.1617,139.4582,8727.0
2025-01-15 13:00:00,141.08,141.1,140.87,140.99,9493.0,139.4186,139.4384,139.2111,139.3297,9493.0
2025-01-15 13:30:00,140.99,141.19,140.98,141.06,17989.0,139.3297,139.5273,139.3198,139.3989,17989.0
2025-01-15 14:00:00,141.01,141.13,140.79,141.11,6902.0,139.3495,139.468,139.132,139.4483,6902.0
2025-01-15 14:30:00,141.11,141.47,141.1,141.44,2678.0,139.4483,139.804,139.4384,139.7744,2678.0
2025-01-15 15:00:00,141.36,141.44,141.13,141.29,6490.0,139.6953,139.7744,139.468,139.6262,6490.0
2025-01-15 15:30:00,141.24,141.49,141.12,141.24,29616.0,139.5767,139.8238,139.4582,139.5767,29616.0
2025-01-16 09:30:00,140.99,142.15,140.99,141.74,25551.0,139.3297,140.476,139.3297,140.0709,25551.0
2025-01-16 10:00:00,141.71,142.19,141.24,141.94,13732.0,140.0412,140.5156,139.5767,140.2685,13732.0
2025-01-16 10:30:00,141.93,142.16,141.23,141.88,9751.0,140.2586,140.4859,139.5669,140.2092,9751.0
2025-01-16 11:00:00,141.88,142.35,141.79,142.34,8037.0,140.2092,140.6737,140.1203,140.6638,8037.0
2025-01-16 11:30:00,142.18,142.6,142.16,142.58,4485.0,140.5057,140.9207,140.4859,140.901,4485.0
2025-01-16 12:00:00,142.52,142.64,142.16,142.31,5001.0,140.8417,140.9603,140.4859,140.6341,5001.0
2025-01-16 12:30:00,142.25,142.28,141.99,142.07,8162.0,140.5749,140.6045,140.3179,140.397,8162.0
2025-01-16 13:00:00,142.08,142.32,141.86,142.22,9949.0,140.4069,140.644,140.1894,140.5452,9949.0
2025-01-16 13:30:00,142.21,142.59,142.18,142.22,8056.0,140.5353,140.9108,140.5057,140.5452,8056.0
2025-01-16 14:00:00,142.14,142.23,142.03,142.19,6058.0,140.4661,140.5551,140.3574,140.5156,6058.0
2025-01-16 14:30:00,142.16,142.29,141.98,142.13,7489.0,140.4859,140.6144,140.308,140.4563,7489.0
2025-01-16 15:00:00,142.13,142.3,142.01,142.19,8267.0,140.4563,140.6243,140.3377,140.5156,8267.0
2025-01-16 15:30:00,142.3,143.34,142.24,142.87,49443.0,140.6243,141.652,140.565,141.1876,49443.0
2025-01-17 09:30:00,143.66,144.12,142.57,143.47,97149.0,141.9682,142.4228,140.8911,141.7805,97149.0
2025-01-17 10:00:00,143.34,143.52,142.91,142.94,4276.0,141.652,141.8299,141.2271,141.2567,4276.0
2025-01-17 10:30:00,143.11,143.23,142.42,142.43,12892.0,141.4247,141.5433,140.7429,140.7527,12892.0
2025-01-17 11:00:00,142.46,142.87,142.38,142.74,9903.0,140.7824,141.1876,140.7033,141.0591,9903.0
2025-01-17 11:30:00,142.68,142.87,142.19,142.36,11110.0,140.9998,141.1876,140.5156,140.6836,11110.0
2025-01-17 12:00:00,142.15,142.31,141.99,142.19,8971.0,140.476,140.6341,140.3179,140.5156,8971.0
2025-01-17 12:30:00,142.09,142.25,142.01,142.11,5277.0,140.4167,140.5749,140.3377,140.4365,5277.0
2025-01-17 13:00:00,142.09,142.09,141.72,141.72,8412.0,140.4167,140.4167,140.0511,140.0511,8412.0
2025-01-17 13:30:00,141.8,141.9,141.69,141.83,9591.0,140.1302,140.229,140.0214,140.1598,9591.0
2025-01-17 14:00:00,141.83,141.93,141.55,141.57,5266.0,140.1598,140.2586,139.8831,139.9029,5266.0
2025-01-17 14:30:00,141.54,141.64,141.4,141.43,4967.0,139.8732,139.972,139.7349,139.7645,4967.0
2025-01-17 15:00:00,141.44,141.46,141.26,141.39,9465.0,139.7744,139.7942,139.5965,139.725,9465.0
2025-01-17 15:30:00,141.33,141.33,140.5,140.7,70437.0,139.6657,139.6657,138.8455,139.0431,70437.0
2025-01-21 09:30:00,141.16,142.43,140.67,141.68,31080.0,139.4977,140.7527,139.0135,140.0116,31080.0
2025-01-21 10:00:00,141.65,141.9,141.25,141.38,10943.0,139.9819,140.229,139.5866,139.7151,10943.0
2025-01-21 10:30:00,141.34,141.34,140.51,140.93,14701.0,139.6756,139.6756,138.8553,139.2704,14701.0
2025-01-21 11:00:00,140.97,141.56,140.61,141.52,7209.0,139.3099,139.893,138.9542,139.8534,7209.0
2025-01-21 11:30:00,141.42,141.54,141.03,141.31,6217.0,139.7546,139.8732,139.3692,139.6459,6217.0
2025-01-21 12:00:00,141.31,141.35,140.67,140.67,17281.0,139.6459,139.6855,139.0135,139.0135,17281.0
2025-01-21 12:30:00,140.67,140.85,140.51,140.71,13893.0,139.0135,139.1913,138.8553,139.053,13893.0
2025-01-21 13:00:00,140.54,140.91,140.47,140.62,6128.0,138.885,139.2506,138.8158,138.964,6128.0
2025-01-21 13:30:00,140.6,140.75,140.46,140.5,7666.0,138.9443,139.0925,138.8059,138.8455,7666.0
2025-01-21 14:00:00,140.42,140.52,138.42,138.62,51357.0,138.7664,138.8652,136.79,136.9876,51357.0
2025-01-21 14:30:00,138.74,138.97,138.17,138.5,17488.0,137.1062,137.3335,136.5429,136.869,17488.0
2025-01-21 15:00:00,138.51,139.45,138.51,139.28,11340.0,136.8789,137.8078,136.8789,137.6398,11340.0
2025-01-21 15:30:00,139.28,140.2,139.16,140.14,102324.0,137.6398,138.549,137.5212,138.4897,102324.0
2025-01-22 09:30:00,141.11,141.64,139.27,139.62,47320.0,139.4483,139.972,137.6299,137.9758,47320.0
2025-01-22 10:00:00,139.54,140.4,139.27,140.4,24914.0,137.8968,138.7466,137.6299,138.7466,24914.0
2025-01-22 10:30:00,140.25,140.29,138.83,139.2,16863.0,138.5984,138.6379,137.1951,137.5608,16863.0
2025-01-22 11:00:00,139.18,139.26,138.55,138.8,11153.0,137.541,137.6201,136.9184,137.1655,11153.0
2025-01-22 11:30:00,138.79,139.04,138.64,138.64,13707.0,137.1556,137.4027,137.0074,137.0074,13707.0
2025-01-22 12:00:00,138.74,138.8,138.31,138.64,12847.0,137.1062,137.1655,136.6812,137.0074,12847.0
2025-01-22 12:30:00,138.59,138.72,138.49,138.53,8641.0,136.958,137.0864,136.8591,136.8987,8641.0
2025-01-22 13:00:00,138.54,139.23,138.54,139.23,12035.0,136.9085,137.5904,136.9085,137.5904,12035.0
2025-01-22 13:30:00,139.34,139.34,138.87,138.89,13610.0,137.6991,137.6991,137.2347,137.2544,13610.0
2025-01-22 14:00:00,138.88,138.94,138.61,138.78,10213.0,137.2445,137.3038,136.9777,137.1457,10213.0
2025-01-22 14:30:00,138.82,138.91,138.65,138.81,9439.0,137.1852,137.2742,137.0172,137.1754,9439.0
2025-01-22 15:00:00,138.8,139.07,138.74,138.84,13093.0,137.1655,137.4323,137.1062,137.205,13093.0
2025-01-22 15:30:00,138.74,138.74,137.88,137.98,79294.0,137.1062,137.1062,136.2563,136.3551,79294.0
2025-01-23 09:30:00,137.58,138.63,137.49,138.02,23501.0,135.9598,136.9975,135.8709,136.3947,23501.0
2025-01-23 10:00:00,138.1,138.1,136.71,136.81,11229.0,136.4737,136.4737,135.1001,135.1989,11229.0
2025-01-23 10:30:00,136.72,137.07,136.6,137.02,6843.0,135.11,135.4559,134.9914,135.4064,6843.0
2025-01-23 11:00:00,137.02,137.29,136.62,136.62,10930.0,135.4064,135.6733,135.0112,135.0112,10930.0
2025-01-23 11:30:00,136.64,136.69,136.04,136.14,13462.0,135.0309,135.0803,134.438,134.5368,13462.0
2025-01-23 12:00:00,136.27,136.75,136.21,136.63,14108.0,134.6653,135.1396,134.606,135.021,14108.0
2025-01-23 12:30:00,136.65,136.91,136.6,136.86,9799.0,135.0408,135.2977,134.9914,135.2483,9799.0
2025-01-23 13:00:00,136.86,137.12,136.77,136.87,19919.0,135.2483,135.5053,135.1594,135.2582,19919.0
2025-01-23 13:30:00,136.81,136.89,136.47,136.47,7741.0,135.1989,135.278,134.8629,134.8629,7741.0
2025-01-23 14:00:00,136.56,136.57,136.26,136.42,8624.0,134.9519,134.9617,134.6554,134.8135,8624.0
2025-01-23 14:30:00,136.38,136.45,136.19,136.19,7939.0,134.774,134.8432,134.5862,134.5862,7939.0
2025-01-23 15:00:00,136.14,136.3,136.03,136.22,13376.0,134.5368,134.6949,134.4281,134.6159,13376.0
2025-01-23 15:30:00,136.21,136.32,135.95,136.04,89716.0,134.606,134.7147,134.349,134.438,89716.0
2025-01-24 09:30:00,135.52,136.83,135.52,136.58,16226.0,133.9241,135.2187,133.9241,134.9716,16226.0
2025-01-24 10:00:00,136.6,136.81,136.45,136.77,10501.0,134.9914,135.1989,134.8432,135.1594,10501.0
2025-01-24 10:30:00,136.8,136.91,136.52,136.66,8408.0,135.189,135.2977,134.9123,135.0507,8408.0
2025-01-24 11:00:00,136.59,137.15,136.59,136.96,6871.0,134.9815,135.5349,134.9815,135.3471,6871.0
2025-01-24 11:30:00,136.96,137.16,136.81,137.0,8654.0,135.3471,135.5448,135.1989,135.3867,8654.0
2025-01-24 12:00:00,136.88,137.3,136.72,137.19,8838.0,135.2681,135.6831,135.11,135.5744,8838.0
2025-01-24 12:30:00,137.13,137.32,137.01,137.2,6481.0,135.5151,135.7029,135.3966,135.5843,6481.0
2025-01-24 13:00:00,137.19,137.32,136.92,136.99,6459.0,135.5744,135.7029,135.3076,135.3768,6459.0
2025-01-24 13:30:00,137.02,137.13,136.96,137.03,6305.0,135.4064,135.5151,135.3471,135.4163,6305.0
2025-01-24 14:00:00,136.98,137.26,136.98,137.17,5370.0,135.3669,135.6436,135.3669,135.5547,5370.0
2025-01-24 14:30:00,137.2,137.23,137.05,137.08,6638.0,135.5843,135.614,135.4361,135.4657,6638.0
2025-01-24 15:00:00,137.11,137.23,136.97,137.02,8416.0,135.4954,135.614,135.357,135.4064,8416.0
2025-01-24 15:30:00,136.94,137.33,136.92,137.33,33984.0,135.3274,135.7128,135.3076,135.7128,33984.0
2025-01-27 09:30:00,137.71,139.49,137.71,138.91,28277.0,136.0883,137.8474,136.0883,137.2742,28277.0
2025-01-27 10:00:00,139.06,139.83,139.01,139.43,12968.0,137.4224,138.1834,137.373,137.7881,12968.0
2025-01-27 10:30:00,139.23,139.57,139.21,139.37,9111.0,137.5904,137.9264,137.5707,137.7288,9111.0
2025-01-27 11:00:00,139.34,139.95,139.14,139.78,16595.0,137.6991,138.3019,137.5015,138.1339,16595.0
2025-01-27 11:30:00,139.9,140.29,139.85,139.94,15371.0,138.2525,138.6379,138.2031,138.2921,15371.0
2025-01-27 12:00:00,139.89,140.26,139.81,140.25,7728.0,138.2426,138.6083,138.1636,138.5984,7728.0
2025-01-27 12:30:00,140.17,140.36,139.9,139.9,11737.0,138.5193,138.7071,138.2525,138.2525,11737.0
2025-01-27 13:00:00,139.99,140.0,139.7,139.99,9294.0,138.3415,138.3513,138.0549,138.3415,9294.0
2025-01-27 13:30:00,139.99,140.22,139.51,140.22,11442.0,138.3415,138.5688,137.8671,138.5688,11442.0
2025-01-27 14:00:00,140.32,140.87,140.23,140.87,9436.0,138.6676,139.2111,138.5786,139.2111,9436.0
2025-01-27 14:30:00,140.86,141.13,140.62,140.62,12816.0,139.2012,139.468,138.964,138.964,12816.0
2025-01-27 15:00:00,140.61,140.83,140.24,140.51,13678.0,138.9542,139.1716,138.5885,138.8553,13678.0
2025-01-27 15:30:00,140.5,140.92,140.12,140.87,59395.0,138.8455,139.2605,138.4699,139.2111,59395.0
2025-01-28 09:30:00,140.75,141.13,140.08,140.67,28538.0,139.0925,139.468,138.4304,139.0135,28538.0
2025-01-28 10:00:00,140.48,140.65,140.11,140.31,9690.0,138.8257,138.9937,138.4601,138.6577,9690.0
2025-01-28 10:30:00,140.31,141.16,140.31,140.87,9977.0,138.6577,139.4977,138.6577,139.2111,9977.0
2025-01-28 11:00:00,141.01,141.18,139.82,139.87,8918.0,139.3495,139.5175,138.1735,138.2229,8918.0
2025-01-28 11:30:00,139.81,139.9,139.31,139.49,14834.0,138.1636,138.2525,137.6695,137.8474,14834.0
2025-01-28 12:00:00,139.33,139.57,139.1,139.13,11844.0,137.6892,137.9264,137.4619,137.4916,11844.0
2025-01-28 12:30:00,139.22,139.42,139.04,139.28,8571.0,137.5805,137.7782,137.4027,137.6398,8571.0
2025-01-28 13:00:00,139.3,139.43,139.07,139.08,7774.0,137.6596,137.7881,137.4323,137.4422,7774.0
2025-01-28 13:30:00,139.11,139.31,138.95,138.95,7435.0,137.4718,137.6695,137.3137,137.3137,7435.0
2025-01-28 14:00:00,138.91,138.99,138.71,138.73,11864.0,137.2742,137.3532,137.0765,137.0963,11864.0
2025-01-28 14:30:00,138.83,139.14,138.82,139.09,13580.0,137.1951,137.5015,137.1852,137.4521,13580.0
2025-01-28 15:00:00,139.2,139.43,139.2,139.3,12790.0,137.5608,137.7881,137.5608,137.6596,12790.0
2025-01-28 15:30:00,139.29,139.76,139.18,139.39,54879.0,137.6497,138.1142,137.541,137.7485,54879.0
2025-01-29 09:30:00,139.31,140.0,138.59,139.91,19776.0,137.6695,138.3513,136.958,138.2624,19776.0
2025-01-29 10:00:00,140.06,140.31,139.42,139.68,7280.0,138.4106,138.6577,137.7782,138.0351,7280.0
2025-01-29 10:30:00,139.55,139.79,139.36,139.36,26791.0,137.9066,138.1438,137.7189,137.7189,26791.0
2025-01-29 11:00:00,139.28,139.44,139.1,139.27,10208.0,137.6398,137.7979,137.4619,137.6299,10208.0
2025-01-29 11:30:00,139.31,139.62,139.16,139.33,12465.0,137.6695,137.9758,137.5212,137.6892,12465.0
2025-01-29 12:00:00,139.34,139.77,139.34,139.5,7306.0,137.6991,138.1241,137.6991,137.8572,7306.0
2025-01-29 12:30:00,139.54,139.57,139.3,139.39,3982.0,137.8968,137.9264,137.6596,137.7485,3982.0
2025-01-29 13:00:00,139.34,139.34,139.0,139.21,9495.0,137.6991,137.6991,137.3631,137.5707,9495.0
2025-01-29 13:30:00,139.25,139.3,138.97,138.97,4918.0,137.6102,137.6596,137.3335,137.3335,4918.0
2025-01-29 14:00:00,138.91,138.91,137.86,137.91,10359.0,137.2742,137.2742,136.2365,136.286,10359.0
2025-01-29 14:30:00,137.97,138.46,137.95,138.03,8270.0,136.3453,136.8295,136.3255,136.4045,8270.0
2025-01-29 15:00:00,137.84,138.25,137.44,138.12,40124.0,136.2168,136.622,135.8215,136.4935,40124.0
2025-01-29 15:30:00,138.0,138.54,137.65,138.24,77127.0,136.3749,136.9085,136.029,136.6121,77127.0
2025-01-30 09:30:00,139.21,139.54,138.36,139.19,20208.0,137.5707,137.8968,136.7307,137.5509,20208.0
2025-01-30 10:00:00,139.26,139.55,138.96,139.03,23868.0,137.6201,137.9066,137.3236,137.3928,23868.0
2025-01-30 10:30:00,138.78,139.27,138.78,139.22,10386.0,137.1457,137.6299,137.1457,137.5805,10386.0
2025-01-30 11:00:00,139.09,139.58,139.04,139.58,7968.0,137.4521,137.9363,137.4027,137.9363,7968.0
2025-01-30 11:30:00,139.55,139.81,139.47,139.6,17958.0,137.9066,138.1636,137.8276,137.9561,17958.0
2025-01-30 12:00:00,139.52,139.92,139.3,139.32,8445.0,137.877,138.2723,137.6596,137.6794,8445.0
2025-01-30 12:30:00,139.39,139.59,139.33,139.55,8193.0,137.7485,137.9462,137.6892,137.9066,8193.0
2025-01-30 13:00:00,139.45,139.65,139.43,139.65,11381.0,137.8078,138.0055,137.7881,138.0055,11381.0
2025-01-30 13:30:00,139.6,140.03,139.54,139.81,13234.0,137.9561,138.381,137.8968,138.1636,13234.0
2025-01-30 14:00:00,139.79,139.82,139.66,139.7,5588.0,138.1438,138.1735,138.0154,138.0549,5588.0
2025-01-30 14:30:00,139.66,139.66,139.42,139.52,9289.0,138.0154,138.0154,137.7782,137.877,9289.0
2025-01-30 15:00:00,139.56,139.65,139.39,139.39,9159.0,137.9165,138.0055,137.7485,137.7485,9159.0
2025-01-30 15:30:00,139.38,139.43,138.2,139.0,39793.0,137.7386,137.7881,136.5725,137.3631,39793.0
2025-01-31 09:30:00,138.55,138.62,136.94,138.3,41230.0,136.9184,136.9876,135.3274,136.6714,41230.0
2025-01-31 10:00:00,138.22,138.37,137.87,138.24,9163.0,136.5923,136.7405,136.2464,136.6121,9163.0
2025-01-31 10:30:00,138.28,138.31,137.43,137.43,15485.0,136.6516,136.6812,135.8116,135.8116,15485.0
2025-01-31 11:00:00,137.63,137.91,137.45,137.48,14158.0,136.0093,136.286,135.8314,135.861,14158.0
2025-01-31 11:30:00,137.47,137.72,137.14,137.3,17123.0,135.8511,136.0982,135.525,135.6831,17123.0
2025-01-31 12:00:00,137.29,137.85,137.14,137.83,14798.0,135.6733,136.2267,135.525,136.2069,14798.0
2025-01-31 12:30:00,137.91,138.14,137.85,137.89,7809.0,136.286,136.5133,136.2267,136.2662,7809.0
2025-01-31 13:00:00,137.86,138.09,137.26,137.35,10456.0,136.2365,136.4638,135.6436,135.7326,10456.0
2025-01-31 13:30:00,137.3,137.42,136.76,137.07,7949.0,135.6831,135.8017,135.1495,135.4559,7949.0
2025-01-31 14:00:00,137.11,137.13,136.43,137.02,14511.0,135.4954,135.5151,134.8234,135.4064,14511.0
2025-01-31 14:30:00,137.07,137.29,136.82,137.25,19405.0,135.4559,135.6733,135.2088,135.6337,19405.0
2025-01-31 15:00:00,137.24,137.24,136.63,137.15,17837.0,135.6239,135.6239,135.021,135.5349,17837.0
2025-01-31 15:30:00,137.22,137.35,136.64,137.05,111016.0,135.6041,135.7326,135.0309,135.4361,111016.0
2025-02-03 09:30:00,137.07,137.3,134.05,134.82,54198.0,135.4559,135.6831,132.4714,133.2323,54198.0
2025-02-03 10:00:00,134.88,136.78,134.88,136.67,43302.0,133.2916,135.1693,133.2916,135.0606,43302.0
2025-02-03 10:30:00,136.78,137.6,136.59,137.16,20999.0,135.1693,135.9796,134.9815,135.5448,20999.0
2025-02-03 11:00:00,137.17,137.49,136.7,137.49,18747.0,135.5547,135.8709,135.0902,135.8709,18747.0
2025-02-03 11:30:00,137.31,137.87,137.14,137.32,9755.0,135.693,136.2464,135.525,135.7029,9755.0
2025-02-03 12:00:00,137.27,137.71,137.1,137.65,19775.0,135.6535,136.0883,135.4855,136.029,19775.0
2025-02-03 12:30:00,137.53,137.53,136.99,137.2,27759.0,135.9104,135.9104,135.3768,135.5843,27759.0
2025-02-03 13:00:00,136.96,137.75,136.9,137.69,9910.0,135.3471,136.1278,135.2879,136.0686,9910.0
2025-02-03 13:30:00,137.75,137.77,137.16,137.22,14013.0,136.1278,136.1476,135.5448,135.6041,14013.0
2025-02-03 14:00:00,137.22,137.44,137.1,137.38,20049.0,135.6041,135.8215,135.4855,135.7622,20049.0
2025-02-03 14:30:00,137.39,137.45,137.0,137.34,16143.0,135.7721,135.8314,135.3867,135.7227,16143.0
2025-02-03 15:00:00,137.29,137.36,137.04,137.16,18728.0,135.6733,135.7424,135.4262,135.5448,18728.0
2025-02-03 15:30:00,137.15,137.58,136.87,136.93,93027.0,135.5349,135.9598,135.2582,135.3175,93027.0
2025-02-04 09:30:00,136.66,137.48,135.78,136.05,20473.0,135.0507,135.861,134.181,134.4479,20473.0
2025-02-04 10:00:00,136.1,137.02,136.1,136.7,44601.0,134.4973,135.4064,134.4973,135.0902,44601.0
2025-02-04 10:30:00,136.78,136.99,136.33,136.33,25035.0,135.1693,135.3768,134.7246,134.7246,25035.0
2025-02-04 11:00:00,136.4,137.28,136.38,137.28,38343.0,134.7937,135.6634,134.774,135.6634,38343.0
2025-02-04 11:30:00,137.26,137.26,136.51,136.89,32662.0,135.6436,135.6436,134.9024,135.278,32662.0
2025-02-04 12:00:00,136.92,137.33,136.54,136.56,33206.0,135.3076,135.7128,134.9321,134.9519,33206.0
2025-02-04 12:30:00,136.59,136.66,136.32,136.56,17153.0,134.9815,135.0507,134.7147,134.9519,17153.0
2025-02-04 13:00:00,136.56,136.79,136.41,136.43,13372.0,134.9519,135.1791,134.8036,134.8234,13372.0
2025-02-04 13:30:00,136.47,136.52,135.84,135.92,11381.0,134.8629,134.9123,134.2403,134.3194,11381.0
2025-02-04 14:00:00,135.92,136.28,135.92,136.25,6049.0,134.3194,134.6752,134.3194,134.6455,6049.0
2025-02-04 14:30:00,136.25,136.25,135.73,135.77,14288.0,134.6455,134.6455,134.1316,134.1712,14288.0
2025-02-04 15:00:00,135.72,135.93,135.39,135.45,10145.0,134.1217,134.3293,133.7956,133.8549,10145.0
2025-02-04 15:30:00,135.5,135.9,135.47,135.6,71063.0,133.9043,134.2996,133.8747,134.0032,71063.0
2025-02-05 09:30:00,136.35,137.06,136.05,136.24,26772.0,134.7443,135.446,134.4479,134.6356,26772.0
2025-02-05 10:00:00,136.08,136.34,135.41,136.3,11418.0,134.4775,134.7344,133.8154,134.6949,11418.0
2025-02-05 10:30:00,136.19,136.47,135.66,135.66,12814.0,134.5862,134.8629,134.0625,134.0625,12814.0
2025-02-05 11:00:00,135.65,135.75,135.38,135.66,13050.0,134.0526,134.1514,133.7858,134.0625,13050.0
2025-02-05 11:30:00,135.66,135.97,135.5,135.82,10128.0,134.0625,134.3688,133.9043,134.2206,10128.0
2025-02-05 12:00:00,135.9,136.17,135.85,136.02,19007.0,134.2996,134.5665,134.2502,134.4182,19007.0
2025-02-05 12:30:00,136.07,136.42,136.0,136.35,4774.0,134.4676,134.8135,134.3985,134.7443,4774.0
2025-02-05 13:00:00,136.45,136.88,136.43,136.78,6818.0,134.8432,135.2681,134.8234,135.1693,6818.0
2025-02-05 13:30:00,136.78,137.05,136.57,136.91,8263.0,135.1693,135.4361,134.9617,135.2977,8263.0
2025-02-05 14:00:00,136.9,136.91,136.77,136.81,6026.0,135.2879,135.2977,135.1594,135.1989,6026.0
2025-02-05 14:30:00,136.81,136.9,136.35,136.47,13756.0,135.1989,135.2879,134.7443,134.8629,13756.0
2025-02-05 15:00:00,136.51,136.78,136.4,136.54,17736.0,134.9024,135.1693,134.7937,134.9321,17736.0
2025-02-05 15:30:00,136.54,136.99,136.51,136.8,56996.0,134.9321,135.3768,134.9024,135.189,56996.0
2025-02-06 09:30:00,137.66,138.0,137.1,137.69,22381.0,136.0389,136.3749,135.4855,136.0686,22381.0
2025-02-06 10:00:00,137.71,137.98,136.9,136.95,21482.0,136.0883,136.3551,135.2879,135.3373,21482.0
2025-02-06 10:30:00,137.02,137.05,136.79,136.9,7579.0,135.4064,135.4361,135.1791,135.2879,7579.0
2025-02-06 11:00:00,136.83,137.72,136.78,137.63,30800.0,135.2187,136.0982,135.1693,136.0093,30800.0
2025-02-06 11:30:00,137.63,137.8,137.39,137.62,7753.0,136.0093,136.1773,135.7721,135.9994,7753.0
2025-02-06 12:00:00,137.69,137.82,137.49,137.76,5273.0,136.0686,136.197,135.8709,136.1377,5273.0
2025-02-06 12:30:00,137.81,137.97,137.73,137.8,9007.0,136.1871,136.3453,136.1081,136.1773,9007.0
2025-02-06 13:00:00,137.81,137.99,137.45,137.57,8841.0,136.1871,136.365,135.8314,135.95,8841.0
2025-02-06 13:30:00,137.58,137.62,137.4,137.5,9121.0,135.9598,135.9994,135.782,135.8808,9121.0
2025-02-06 14:00:00,137.46,137.62,137.12,137.13,12765.0,135.8413,135.9994,135.5053,135.5151,12765.0
2025-02-06 14:30:00,137.12,137.12,136.59,136.93,29899.0,135.5053,135.5053,134.9815,135.3175,29899.0
2025-02-06 15:00:00,136.92,137.5,136.87,137.46,17068.0,135.3076,135.8808,135.2582,135.8413,17068.0
2025-02-06 15:30:00,137.52,137.91,137.23,137.91,90682.0,135.9006,136.286,135.614,136.286,90682.0
2025-02-07 09:30:00,138.08,138.76,137.0,137.83,19881.0,136.454,137.126,135.3867,136.2069,19881.0
2025-02-07 10:00:00,137.69,137.98,137.26,137.59,11727.0,136.0686,136.3551,135.6436,135.9697,11727.0
2025-02-07 10:30:00,137.47,137.8,136.66,137.04,16681.0,135.8511,136.1773,135.0507,135.4262,16681.0
2025-02-07 11:00:00,136.95,137.56,136.85,137.24,6650.0,135.3373,135.9401,135.2384,135.6239,6650.0
2025-02-07 11:30:00,137.12,137.42,136.83,136.88,15983.0,135.5053,135.8017,135.2187,135.2681,15983.0
2025-02-07 12:00:00,136.87,137.35,136.85,137.03,16084.0,135.2582,135.7326,135.2384,135.4163,16084.0
2025-02-07 12:30:00,137.01,137.01,136.55,136.92,5583.0,135.3966,135.3966,134.942,135.3076,5583.0
2025-02-07 13:00:00,136.91,137.21,136.91,137.03,5302.0,135.2977,135.5942,135.2977,135.4163,5302.0
2025-02-07 13:30:00,137.01,137.16,136.58,136.58,4683.0,135.3966,135.5448,134.9716,134.9716,4683.0
2025-02-07 14:00:00,136.56,136.86,136.55,136.72,8460.0,134.9519,135.2483,134.942,135.11,8460.0
2025-02-07 14:30:00,136.71,136.91,136.63,136.71,3887.0,135.1001,135.2977,135.021,135.1001,3887.0
2025-02-07 15:00:00,136.71,136.91,136.46,136.62,13009.0,135.1001,135.2977,134.853,135.0112,13009.0
2025-02-07 15:30:00,136.64,137.01,136.56,136.95,75008.0,135.0309,135.3966,134.9519,135.3373,75008.0
2025-02-10 09:30:00,137.2,137.73,135.57,136.31,17723.0,135.5843,136.1081,133.9735,134.7048,17723.0
2025-02-10 10:00:00,136.43,136.92,136.34,136.89,20484.0,134.8234,135.3076,134.7344,135.278,20484.0
2025-02-10 10:30:00,137.0,137.44,136.5,137.33,30467.0,135.3867,135.8215,134.8926,135.7128,30467.0
2025-02-10 11:00:00,137.31,137.49,136.66,137.0,125047.0,135.693,135.8709,135.0507,135.3867,125047.0
2025-02-10 11:30:00,136.8,137.17,136.75,136.91,14168.0,135.189,135.5547,135.1396,135.2977,14168.0
2025-02-10 12:00:00,136.92,137.06,136.29,136.31,13713.0,135.3076,135.446,134.685,134.7048,13713.0
2025-02-10 12:30:00,136.27,136.42,136.14,136.4,12291.0,134.6653,134.8135,134.5368,134.7937,12291.0
2025-02-10 13:00:00,136.44,136.59,136.0,136.0,11466.0,134.8333,134.9815,134.3985,134.3985,11466.0
2025-02-10 13:30:00,136.09,136.26,135.82,135.82,17632.0,134.4874,134.6554,134.2206,134.2206,17632.0
2025-02-10 14:00:00,135.81,136.08,135.68,135.9,15189.0,134.2107,134.4775,134.0822,134.2996,15189.0
2025-02-10 14:30:00,135.9,135.97,135.7,135.81,24104.0,134.2996,134.3688,134.102,134.2107,24104.0
2025-02-10 15:00:00,135.81,135.99,135.67,135.75,27096.0,134.2107,134.3886,134.0723,134.1514,27096.0
2025-02-10 15:30:00,135.7,135.94,135.44,135.46,71932.0,134.102,134.3392,133.845,133.8648,71932.0
2025-02-11 09:30:00,141.5,144.95,138.5,141.23,128260.0,139.8337,143.2431,136.869,139.5669,128260.0
2025-02-11 10:00:00,141.58,143.44,140.63,143.38,65410.0,139.9127,141.7508,138.9739,141.6915,65410.0
2025-02-11 10:30:00,143.19,144.13,141.81,143.78,81081.0,141.5038,142.4327,140.14,142.0868,81081.0
2025-02-11 11:00:00,143.78,145.14,143.36,143.46,81650.0,142.0868,143.4308,141.6718,141.7706,81650.0
2025-02-11 11:30:00,143.61,143.88,142.99,143.46,29745.0,141.9188,142.1857,141.3061,141.7706,29745.0
2025-02-11 12:00:00,143.47,143.95,143.34,143.7,17636.0,141.7805,142.2548,141.652,142.0078,17636.0
2025-02-11 12:30:00,143.67,143.7,142.38,142.62,17348.0,141.9781,142.0078,140.7033,140.9405,17348.0
2025-02-11 13:00:00,142.5,142.53,141.05,141.48,35510.0,140.8219,140.8516,139.389,139.8139,35510.0
2025-02-11 13:30:00,141.58,142.0,141.38,141.38,17954.0,139.9127,140.3278,139.7151,139.7151,17954.0
2025-02-11 14:00:00,141.39,141.55,141.01,141.13,9868.0,139.725,139.8831,139.3495,139.468,9868.0
2025-02-11 14:30:00,141.04,141.27,140.61,140.62,19021.0,139.3791,139.6064,138.9542,138.964,19021.0
2025-02-11 15:00:00,140.62,140.67,140.0,140.16,47631.0,138.964,139.0135,138.3513,138.5095,47631.0
2025-02-11 15:30:00,140.16,140.58,139.01,139.56,122426.0,138.5095,138.9245,137.373,137.9165,122426.0
2025-02-12 09:30:00,136.71,136.87,133.85,134.15,53774.0,135.1001,135.2582,132.2738,132.5702,53774.0
2025-02-12 10:00:00,134.24,134.6,133.35,133.35,45962.0,132.6592,133.0149,131.7797,131.7797,45962.0
2025-02-12 10:30:00,133.32,134.12,133.19,133.45,22725.0,131.75,132.5406,131.6215,131.8785,22725.0
2025-02-12 11:00:00,133.46,133.58,132.24,132.5,31457.0,131.8884,132.007,130.6827,130.9397,31457.0
2025-02-12 11:30:00,132.49,133.47,132.46,133.36,30530.0,130.9298,131.8982,130.9001,131.7895,30530.0
2025-02-12 12:00:00,133.25,133.8,133.16,133.55,18627.0,131.6808,132.2244,131.5919,131.9773,18627.0
2025-02-12 12:30:00,133.56,134.45,133.56,134.14,25135.0,131.9872,132.8667,131.9872,132.5604,25135.0
2025-02-12 13:00:00,134.1,134.36,133.61,133.72,17322.0,132.5208,132.7778,132.0366,132.1453,17322.0
2025-02-12 13:30:00,133.81,133.89,133.61,133.65,7682.0,132.2342,132.3133,132.0366,132.0761,7682.0
2025-02-12 14:00:00,133.63,133.63,133.27,133.44,8270.0,132.0564,132.0564,131.7006,131.8686,8270.0
2025-02-12 14:30:00,133.44,134.04,133.44,133.64,12735.0,131.8686,132.4615,131.8686,132.0662,12735.0
2025-02-12 15:00:00,133.67,133.94,133.19,133.33,13846.0,132.0959,132.3627,131.6215,131.7599,13846.0
2025-02-12 15:30:00,133.33,133.91,133.16,133.62,88138.0,131.7599,132.3331,131.5919,132.0465,88138.0
2025-02-13 09:30:00,133.79,135.52,133.79,135.47,39561.0,132.2145,133.9241,132.2145,133.8747,39561.0
2025-02-13 10:00:00,135.4,136.02,134.93,135.24,42344.0,133.8055,134.4182,133.3411,133.6474,42344.0
2025-02-13 10:30:00,135.06,135.88,134.92,135.88,24344.0,133.4695,134.2799,133.3312,134.2799,24344.0
2025-02-13 11:00:00,135.81,136.37,135.57,136.36,34046.0,134.2107,134.7641,133.9735,134.7542,34046.0
2025-02-13 11:30:00,136.36,136.47,136.14,136.46,27196.0,134.7542,134.8629,134.5368,134.853,27196.0
2025-02-13 12:00:00,136.46,136.96,136.37,136.96,20623.0,134.853,135.3471,134.7641,135.3471,20623.0
2025-02-13 12:30:00,136.96,137.08,136.28,136.4,20284.0,135.3471,135.4657,134.6752,134.7937,20284.0
2025-02-13 13:00:00,136.29,136.29,135.77,136.16,18393.0,134.685,134.685,134.1712,134.5566,18393.0
2025-02-13 13:30:00,136.28,136.28,135.83,136.19,12599.0,134.6752,134.6752,134.2305,134.5862,12599.0
2025-02-13 14:00:00,136.21,136.51,136.11,136.4,10575.0,134.606,134.9024,134.5072,134.7937,10575.0
2025-02-13 14:30:00,136.4,136.56,136.23,136.5,14138.0,134.7937,134.9519,134.6257,134.8926,14138.0
2025-02-13 15:00:00,136.46,136.79,136.38,136.57,21903.0,134.853,135.1791,134.774,134.9617,21903.0
2025-02-13 15:30:00,136.59,137.29,136.57,137.19,104373.0,134.9815,135.6733,134.9617,135.5744,104373.0
2025-02-14 09:30:00,137.06,137.15,136.33,136.91,20394.0,135.446,135.5349,134.7246,135.2977,20394.0
2025-02-14 10:00:00,137.06,137.75,136.9,137.69,17249.0,135.446,136.1278,135.2879,136.0686,17249.0
2025-02-14 10:30:00,137.71,138.66,137.57,138.47,18113.0,136.0883,137.0271,135.95,136.8394,18113.0
2025-02-14 11:00:00,138.52,138.79,138.1,138.1,14307.0,136.8888,137.1556,136.4737,136.4737,14307.0
2025-02-14 11:30:00,138.13,138.37,137.64,137.86,20277.0,136.5034,136.7405,136.0191,136.2365,20277.0
2025-02-14 12:00:00,137.91,138.15,137.62,137.62,4557.0,136.286,136.5231,135.9994,135.9994,4557.0
2025-02-14 12:30:00,137.8,137.96,137.42,137.43,12090.0,136.1773,136.3354,135.8017,135.8116,12090.0
2025-02-14 13:00:00,137.43,137.54,137.15,137.44,16173.0,135.8116,135.9203,135.5349,135.8215,16173.0
2025-02-14 13:30:00,137.44,137.54,137.19,137.45,14085.0,135.8215,135.9203,135.5744,135.8314,14085.0
2025-02-14 14:00:00,137.45,137.74,137.27,137.29,11432.0,135.8314,136.118,135.6535,135.6733,11432.0
2025-02-14 14:30:00,137.28,137.49,137.18,137.22,14716.0,135.6634,135.8709,135.5646,135.6041,14716.0
2025-02-14 15:00:00,137.25,137.36,136.65,136.65,38147.0,135.6337,135.7424,135.0408,135.0408,38147.0
2025-02-14 15:30:00,136.71,137.13,136.59,136.96,87434.0,135.1001,135.5151,134.9815,135.3471,87434.0
2025-02-18 09:30:00,137.04,137.04,135.93,136.92,15828.0,135.4262,135.4262,134.3293,135.3076,15828.0
2025-02-18 10:00:00,136.81,136.93,135.88,136.31,8308.0,135.1989,135.3175,134.2799,134.7048,8308.0
2025-02-18 10:30:00,136.22,136.59,136.22,136.3,11186.0,134.6159,134.9815,134.6159,134.6949,11186.0
2025-02-18 11:00:00,136.16,136.41,135.75,135.75,11061.0,134.5566,134.8036,134.1514,134.1514,11061.0
2025-02-18 11:30:00,135.89,136.23,135.82,136.0,11579.0,134.2897,134.6257,134.2206,134.3985,11579.0
2025-02-18 12:00:00,136.0,136.07,135.71,135.8,14230.0,134.3985,134.4676,134.1119,134.2008,14230.0
2025-02-18 12:30:00,135.84,136.22,135.81,136.05,13466.0,134.2403,134.6159,134.2107,134.4479,13466.0
2025-02-18 13:00:00,136.14,136.37,136.09,136.23,17187.0,134.5368,134.7641,134.4874,134.6257,17187.0
2025-02-18 13:30:00,136.25,136.46,135.9,135.92,15010.0,134.6455,134.853,134.2996,134.3194,15010.0
2025-02-18 14:00:00,135.94,135.97,135.63,135.69,17279.0,134.3392,134.3688,134.0328,134.0921,17279.0
2025-02-18 14:30:00,135.69,136.34,135.6,136.3,28757.0,134.0921,134.7344,134.0032,134.6949,28757.0
2025-02-18 15:00:00,136.31,136.31,135.93,136.27,15768.0,134.7048,134.7048,134.3293,134.6653,15768.0
2025-02-18 15:30:00,136.27,136.65,136.0,136.59,71749.0,134.6653,135.0408,134.3985,134.9815,71749.0
2025-02-19 09:30:00,136.51,137.5,136.43,137.12,25276.0,134.9024,135.8808,134.8234,135.5053,25276.0
2025-02-19 10:00:00,137.12,137.38,136.72,136.72,8893.0,135.5053,135.7622,135.11,135.11,8893.0
2025-02-19 10:30:00,136.64,136.78,136.18,136.42,11233.0,135.0309,135.1693,134.5763,134.8135,11233.0
2025-02-19 11:00:00,136.32,136.49,136.01,136.01,7521.0,134.7147,134.8827,134.4083,134.4083,7521.0
2025-02-19 11:30:00,136.01,136.15,135.7,135.97,22168.0,134.4083,134.5467,134.102,134.3688,22168.0
2025-02-19 12:00:00,135.97,135.97,135.3,135.39,5411.0,134.3688,134.3688,133.7067,133.7956,5411.0
2025-02-19 12:30:00,135.3,135.4,134.93,135.19,16967.0,133.7067,133.8055,133.3411,133.598,16967.0
2025-02-19 13:00:00,135.19,135.3,134.92,135.13,14452.0,133.598,133.7067,133.3312,133.5387,14452.0
2025-02-19 13:30:00,135.16,135.24,134.98,135.11,13465.0,133.5683,133.6474,133.3905,133.5189,13465.0
2025-02-19 14:00:00,135.11,135.96,135.11,135.94,8052.0,133.5189,134.3589,133.5189,134.3392,8052.0
2025-02-19 14:30:00,135.94,136.01,135.73,135.99,15893.0,134.3392,134.4083,134.1316,134.3886,15893.0
2025-02-19 15:00:00,135.92,136.42,135.85,136.42,14853.0,134.3194,134.8135,134.2502,134.8135,14853.0
2025-02-19 15:30:00,136.42,136.69,136.12,136.44,64703.0,134.8135,135.0803,134.517,134.8333,64703.0
2025-02-20 09:30:00,135.77,135.77,134.71,135.58,9966.0,134.1712,134.1712,133.1236,133.9834,9966.0
2025-02-20 10:00:00,135.57,135.57,135.17,135.28,5054.0,133.9735,133.9735,133.5782,133.6869,5054.0
2025-02-20 10:30:00,135.24,135.24,134.67,134.78,5569.0,133.6474,133.6474,133.0841,133.1928,5569.0
2025-02-20 11:00:00,134.92,134.92,133.86,134.12,21086.0,133.3312,133.3312,132.2837,132.5406,21086.0
2025-02-20 11:30:00,134.15,134.18,133.66,134.06,10647.0,132.5702,132.5999,132.086,132.4813,10647.0
2025-02-20 12:00:00,134.0,134.52,133.87,134.4,8135.0,132.422,132.9359,132.2935,132.8173,8135.0
2025-02-20 12:30:00,134.38,134.51,134.12,134.12,13667.0,132.7975,132.926,132.5406,132.5406,13667.0
2025-02-20 13:00:00,134.22,134.42,133.96,134.39,9671.0,132.6394,132.8371,132.3825,132.8074,9671.0
2025-02-20 13:30:00,134.33,134.84,134.33,134.84,15277.0,132.7481,133.2521,132.7481,133.2521,15277.0
2025-02-20 14:00:00,134.81,135.13,134.73,135.06,7457.0,133.2225,133.5387,133.1434,133.4695,7457.0
2025-02-20 14:30:00,135.08,135.45,135.04,135.41,13137.0,133.4893,133.8549,133.4498,133.8154,13137.0
2025-02-20 15:00:00,135.41,135.65,135.39,135.54,14123.0,133.8154,134.0526,133.7956,133.9439,14123.0
2025-02-20 15:30:00,135.55,135.93,135.46,135.77,59559.0,133.9538,134.3293,133.8648,134.1712,59559.0
2025-02-21 09:30:00,136.04,136.42,135.69,136.37,30691.0,134.438,134.8135,134.0921,134.7641,30691.0
2025-02-21 10:00:00,136.05,136.29,135.74,136.1,3363.0,134.4479,134.685,134.1415,134.4973,3363.0
2025-02-21 10:30:00,136.26,136.45,135.9,135.93,5750.0,134.6554,134.8432,134.2996,134.3293,5750.0
2025-02-21 11:00:00,135.9,136.38,135.9,136.37,7603.0,134.2996,134.774,134.2996,134.7641,7603.0
2025-02-21 11:30:00,136.33,136.8,136.28,136.69,5664.0,134.7246,135.189,134.6752,135.0803,5664.0
2025-02-21 12:00:00,136.77,136.85,136.52,136.52,4174.0,135.1594,135.2384,134.9123,134.9123,4174.0
2025-02-21 12:30:00,136.4,136.55,136.01,136.05,5249.0,134.7937,134.942,134.4083,134.4479,5249.0
2025-02-21 13:00:00,135.92,135.92,135.25,135.25,7477.0,134.3194,134.3194,133.6573,133.6573,7477.0
2025-02-21 13:30:00,135.14,135.37,135.0,135.16,11886.0,133.5486,133.7759,133.4102,133.5683,11886.0
2025-02-21 14:00:00,135.22,135.35,134.94,135.03,10053.0,133.6276,133.7561,133.3509,133.4399,10053.0
2025-02-21 14:30:00,135.15,135.6,135.08,135.45,9571.0,133.5585,134.0032,133.4893,133.8549,9571.0
2025-02-21 15:00:00,135.34,135.35,135.01,135.31,11111.0,133.7462,133.7561,133.4201,133.7166,11111.0
2025-02-21 15:30:00,135.3,135.46,134.9,135.13,40690.0,133.7067,133.8648,133.3114,133.5387,40690.0
2025-02-24 09:30:00,135.77,137.31,135.77,136.96,13665.0,134.1712,135.693,134.1712,135.3471,13665.0
2025-02-24 10:00:00,136.96,137.36,136.64,136.77,9603.0,135.3471,135.7424,135.0309,135.1594,9603.0
2025-02-24 10:30:00,136.71,137.12,136.64,136.85,7945.0,135.1001,135.5053,135.0309,135.2384,7945.0
2025-02-24 11:00:00,136.87,137.37,136.74,137.25,4090.0,135.2582,135.7523,135.1297,135.6337,4090.0
2025-02-24 11:30:00,137.28,137.57,137.15,137.17,8279.0,135.6634,135.95,135.5349,135.5547,8279.0
2025-02-24 12:00:00,137.17,137.72,137.1,137.26,10146.0,135.5547,136.0982,135.4855,135.6436,10146.0
2025-02-24 12:30:00,137.25,137.77,137.25,137.66,7130.0,135.6337,136.1476,135.6337,136.0389,7130.0
2025-02-24 13:00:00,137.66,137.73,137.39,137.59,9952.0,136.0389,136.1081,135.7721,135.9697,9952.0
2025-02-24 13:30:00,137.59,137.96,137.49,137.96,10273.0,135.9697,136.3354,135.8709,136.3354,10273.0
2025-02-24 14:00:00,137.85,138.0,137.56,137.66,10118.0,136.2267,136.3749,135.9401,136.0389,10118.0
2025-02-24 14:30:00,137.72,138.03,137.66,137.8,9298.0,136.0982,136.4045,136.0389,136.1773,9298.0
2025-02-24 15:00:00,137.89,137.93,137.56,137.56,11703.0,136.2662,136.3057,135.9401,135.9401,11703.0
2025-02-24 15:30:00,137.61,138.15,137.05,137.13,73831.0,135.9895,136.5231,135.4361,135.5151,73831.0
2025-02-25 09:30:00,137.76,139.07,137.76,138.89,19074.0,136.1377,137.4323,136.1377,137.2544,19074.0
2025-02-25 10:00:00,138.75,138.76,138.2,138.43,5949.0,137.1161,137.126,136.5725,136.7998,5949.0
2025-02-25 10:30:00,138.15,139.07,138.09,138.72,4821.0,136.5231,137.4323,136.4638,137.0864,4821.0
2025-02-25 11:00:00,138.5,138.71,138.02,138.03,10902.0,136.869,137.0765,136.3947,136.4045,10902.0
2025-02-25 11:30:00,137.88,138.07,137.56,137.84,5807.0,136.2563,136.4441,135.9401,136.2168,5807.0
2025-02-25 12:00:00,137.82,137.95,137.7,137.84,7343.0,136.197,136.3255,136.0784,136.2168,7343.0
2025-02-25 12:30:00,137.84,138.43,137.84,138.29,5674.0,136.2168,136.7998,136.2168,136.6615,5674.0
2025-02-25 13:00:00,138.28,138.73,138.28,138.28,7354.0,136.6516,137.0963,136.6516,136.6516,7354.0
2025-02-25 13:30:00,138.27,138.78,138.26,138.52,4387.0,136.6417,137.1457,136.6318,136.8888,4387.0
2025-02-25 14:00:00,138.49,138.82,138.4,138.47,15398.0,136.8591,137.1852,136.7702,136.8394,15398.0
2025-02-25 14:30:00,138.43,139.27,138.42,139.25,14906.0,136.7998,137.6299,136.79,137.6102,14906.0
2025-02-25 15:00:00,139.29,140.47,139.07,140.03,58880.0,137.6497,138.8158,137.4323,138.381,58880.0
2025-02-25 15:30:00,140.02,140.25,139.2,139.94,150908.0,138.3711,138.5984,137.5608,138.2921,150908.0
2025-02-26 09:30:00,140.21,140.91,139.78,140.44,14463.0,138.5589,139.2506,138.1339,138.7862,14463.0
2025-02-26 10:00:00,140.45,140.52,139.6,140.33,23509.0,138.796,138.8652,137.9561,138.6775,23509.0
2025-02-26 10:30:00,140.29,141.12,140.29,140.84,11392.0,138.6379,139.4582,138.6379,139.1815,11392.0
2025-02-26 11:00:00,140.92,140.92,140.44,140.46,12683.0,139.2605,139.2605,138.7862,138.8059,12683.0
2025-02-26 11:30:00,140.45,140.45,139.92,139.94,6520.0,138.796,138.796,138.2723,138.2921,6520.0
2025-02-26 12:00:00,140.11,140.23,139.94,140.2,4332.0,138.4601,138.5786,138.2921,138.549,4332.0
2025-02-26 12:30:00,140.2,140.21,139.63,139.72,5956.0,138.549,138.5589,137.9857,138.0746,5956.0
2025-02-26 13:00:00,139.78,139.99,139.59,139.59,4617.0,138.1339,138.3415,137.9462,137.9462,4617.0
2025-02-26 13:30:00,139.56,139.72,139.47,139.68,9080.0,137.9165,138.0746,137.8276,138.0351,9080.0
2025-02-26 14:00:00,139.71,139.78,139.45,139.71,7543.0,138.0648,138.1339,137.8078,138.0648,7543.0
2025-02-26 14:30:00,139.74,140.0,139.69,139.79,7418.0,138.0944,138.3513,138.045,138.1438,7418.0
2025-02-26 15:00:00,139.8,140.04,139.7,139.93,18397.0,138.1537,138.3909,138.0549,138.2822,18397.0
2025-02-26 15:30:00,139.83,140.25,139.77,140.14,97696.0,138.1834,138.5984,138.1241,138.4897,97696.0
2025-02-27 09:30:00,140.38,143.24,140.35,142.74,21980.0,138.7269,141.5532,138.6972,141.0591,21980.0
2025-02-27 10:00:00,142.87,143.76,142.4,143.42,16408.0,141.1876,142.0671,140.7231,141.7311,16408.0
2025-02-27 10:30:00,143.42,143.52,143.0,143.07,21034.0,141.7311,141.8299,141.316,141.3852,21034.0
2025-02-27 11:00:00,143.03,143.46,142.92,143.34,12133.0,141.3457,141.7706,141.237,141.652,12133.0
2025-02-27 11:30:00,143.48,143.82,143.13,143.14,12354.0,141.7904,142.1264,141.4445,141.4544,12354.0
2025-02-27 12:00:00,143.17,143.73,143.06,143.73,18896.0,141.484,142.0374,141.3753,142.0374,18896.0
2025-02-27 12:30:00,143.82,143.92,143.4,143.58,10230.0,142.1264,142.2252,141.7113,141.8892,10230.0
2025-02-27 13:00:00,143.64,143.91,143.55,143.79,14754.0,141.9485,142.2153,141.8595,142.0967,14754.0
2025-02-27 13:30:00,143.8,144.12,143.69,144.12,10481.0,142.1066,142.4228,141.9979,142.4228,10481.0
2025-02-27 14:00:00,143.99,144.18,143.88,143.95,10990.0,142.2944,142.4821,142.1857,142.2548,10990.0
2025-02-27 14:30:00,143.92,143.99,143.45,143.71,17755.0,142.2252,142.2944,141.7607,142.0177,17755.0
2025-02-27 15:00:00,143.66,143.95,143.33,143.7,20648.0,141.9682,142.2548,141.6421,142.0078,20648.0
2025-02-27 15:30:00,143.77,144.73,143.77,144.52,104350.0,142.077,143.0256,142.077,142.8181,104350.0
2025-02-28 09:30:00,145.83,146.93,145.62,146.93,27550.0,144.1127,145.1997,143.9052,145.1997,27550.0
2025-02-28 10:00:00,146.94,147.05,145.78,145.79,26831.0,145.2096,145.3183,144.0633,144.0732,26831.0
2025-02-28 10:30:00,145.73,146.19,145.7,146.01,9709.0,144.0139,144.4685,143.9842,144.2906,9709.0
2025-02-28 11:00:00,145.95,146.04,145.65,145.75,13684.0,144.2313,144.3202,143.9348,144.0336,13684.0
2025-02-28 11:30:00,145.71,146.4,145.71,146.26,8908.0,143.9941,144.676,143.9941,144.5376,8908.0
2025-02-28 12:00:00,146.37,146.38,145.67,145.68,6193.0,144.6463,144.6562,143.9546,143.9645,6193.0
2025-02-28 12:30:00,145.64,145.76,145.33,145.39,11053.0,143.9249,144.0435,143.6186,143.6779,11053.0
2025-02-28 13:00:00,145.39,145.58,145.24,145.48,7731.0,143.6779,143.8656,143.5296,143.7668,7731.0
2025-02-28 13:30:00,145.47,145.93,145.37,145.49,6862.0,143.7569,144.2115,143.6581,143.7767,6862.0
2025-02-28 14:00:00,145.61,146.04,145.53,145.94,8921.0,143.8953,144.3202,143.8162,144.2214,8921.0
2025-02-28 14:30:00,145.94,146.5,145.87,146.5,9755.0,144.2214,144.7748,144.1522,144.7748,9755.0
2025-02-28 15:00:00,146.48,146.62,146.25,146.62,15249.0,144.755,144.8934,144.5277,144.8934,15249.0
2025-02-28 15:30:00,146.55,147.95,146.34,147.87,97390.0,144.8242,146.2077,144.6167,146.1287,97390.0
2025-03-03 09:30:00,148.18,150.39,148.11,149.0,34371.0,146.435,148.619,146.3658,147.2454,34371.0
2025-03-03 10:00:00,148.92,149.5,148.68,149.19,15153.0,147.1663,147.7395,146.9291,147.4331,15153.0
2025-03-03 10:30:00,149.11,149.79,149.01,149.01,10853.0,147.3541,148.0261,147.2552,147.2552,10853.0
2025-03-03 11:00:00,149.09,149.2,148.39,148.39,12184.0,147.3343,147.443,146.6425,146.6425,12184.0
2025-03-03 11:30:00,148.37,148.55,147.97,148.19,12210.0,146.6228,146.8007,146.2275,146.4449,12210.0
2025-03-03 12:00:00,148.23,148.85,148.18,148.62,11787.0,146.4844,147.0971,146.435,146.8698,11787.0
2025-03-03 12:30:00,148.59,148.75,148.38,148.63,11180.0,146.8402,146.9983,146.6327,146.8797,11180.0
2025-03-03 13:00:00,148.56,148.57,148.03,148.03,8639.0,146.8105,146.8204,146.2868,146.2868,8639.0
2025-03-03 13:30:00,148.02,148.53,147.88,148.28,11780.0,146.2769,146.7809,146.1386,146.5338,11780.0
2025-03-03 14:00:00,148.29,148.45,147.95,147.97,10497.0,146.5437,146.7018,146.2077,146.2275,10497.0
2025-03-03 14:30:00,148.03,148.29,147.27,147.31,11225.0,146.2868,146.5437,145.5357,145.5753,11225.0
2025-03-03 15:00:00,147.26,147.33,146.6,146.65,22162.0,145.5259,145.595,144.8736,144.923,22162.0
2025-03-03 15:30:00,146.66,147.58,146.55,147.49,88836.0,144.9329,145.8421,144.8242,145.7531,88836.0
2025-03-04 09:30:00,147.86,148.23,144.49,144.66,27409.0,146.1188,146.4844,142.7885,142.9565,27409.0
2025-03-04 10:00:00,144.49,145.62,144.45,145.61,26662.0,142.7885,143.9052,142.7489,143.8953,26662.0
2025-03-04 10:30:00,145.69,145.92,144.39,144.7,18855.0,143.9743,144.2016,142.6897,142.996,18855.0
2025-03-04 11:00:00,144.72,145.76,144.38,145.33,13865.0,143.0158,144.0435,142.6798,143.6186,13865.0
2025-03-04 11:30:00,145.33,145.48,145.03,145.48,6757.0,143.6186,143.7668,143.3221,143.7668,6757.0
2025-03-04 12:00:00,145.63,146.19,145.63,145.94,10898.0,143.915,144.4685,143.915,144.2214,10898.0
2025-03-04 12:30:00,145.83,145.83,145.3,145.36,9962.0,144.1127,144.1127,143.5889,143.6482,9962.0
2025-03-04 13:00:00,145.39,146.04,145.27,145.48,7018.0,143.6779,144.3202,143.5593,143.7668,7018.0
2025-03-04 13:30:00,145.49,145.62,145.28,145.45,7266.0,143.7767,143.9052,143.5692,143.7372,7266.0
2025-03-04 14:00:00,145.48,146.15,145.43,145.43,9458.0,143.7668,144.4289,143.7174,143.7174,9458.0
2025-03-04 14:30:00,145.53,145.84,145.42,145.47,12670.0,143.8162,144.1226,143.7075,143.7569,12670.0
2025-03-04 15:00:00,145.58,146.26,145.26,145.67,21159.0,143.8656,144.5376,143.5494,143.9546,21159.0
2025-03-04 15:30:00,145.53,145.53,143.13,143.36,202432.0,143.8162,143.8162,141.4445,141.6718,202432.0
2025-03-05 09:30:00,142.74,145.48,142.73,143.13,22822.0,141.0591,143.7668,141.0492,141.4445,22822.0
2025-03-05 10:00:00,143.23,143.62,142.31,142.33,18225.0,141.5433,141.9287,140.6341,140.6539,18225.0
2025-03-05 10:30:00,142.47,142.93,142.47,142.72,7379.0,140.7923,141.2468,140.7923,141.0393,7379.0
2025-03-05 11:00:00,142.89,142.89,142.39,142.53,5287.0,141.2073,141.2073,140.7132,140.8516,5287.0
2025-03-05 11:30:00,142.61,143.1,142.51,143.09,11330.0,140.9306,141.4148,140.8318,141.405,11330.0
2025-03-05 12:00:00,142.93,143.36,142.84,143.35,9554.0,141.2468,141.6718,141.1579,141.6619,9554.0
2025-03-05 12:30:00,143.34,143.47,143.19,143.43,5382.0,141.652,141.7805,141.5038,141.741,5382.0
2025-03-05 13:00:00,143.43,143.61,143.07,143.45,5789.0,141.741,141.9188,141.3852,141.7607,5789.0
2025-03-05 13:30:00,143.4,143.92,143.07,143.92,5217.0,141.7113,142.2252,141.3852,142.2252,5217.0
2025-03-05 14:00:00,144.1,144.42,143.68,143.69,14192.0,142.4031,142.7193,141.988,141.9979,14192.0
2025-03-05 14:30:00,143.71,144.08,143.7,143.78,11925.0,142.0177,142.3833,142.0078,142.0868,11925.0
2025-03-05 15:00:00,143.75,144.13,143.43,143.83,16284.0,142.0572,142.4327,141.741,142.1362,16284.0
2025-03-05 15:30:00,143.76,143.76,142.71,143.12,96309.0,142.0671,142.0671,141.0294,141.4346,96309.0
2025-03-06 09:30:00,141.91,142.13,140.06,140.71,25143.0,140.2389,140.4563,138.4106,139.053,25143.0
2025-03-06 10:00:00,140.73,141.24,140.65,141.0,13307.0,139.0728,139.5767,138.9937,139.3396,13307.0
2025-03-06 10:30:00,141.31,141.95,141.27,141.56,5169.0,139.6459,140.2784,139.6064,139.893,5169.0
2025-03-06 11:00:00,141.62,141.77,141.38,141.59,8344.0,139.9523,140.1005,139.7151,139.9226,8344.0
2025-03-06 11:30:00,141.76,141.88,140.58,140.61,7605.0,140.0906,140.2092,138.9245,138.9542,7605.0
2025-03-06 12:00:00,140.62,140.87,140.39,140.68,6874.0,138.964,139.2111,138.7368,139.0233,6874.0
2025-03-06 12:30:00,140.68,140.87,140.38,140.76,10238.0,139.0233,139.2111,138.7269,139.1024,10238.0
2025-03-06 13:00:00,140.73,140.84,140.46,140.61,28730.0,139.0728,139.1815,138.8059,138.9542,28730.0
2025-03-06 13:30:00,140.48,140.78,140.1,140.63,21659.0,138.8257,139.1222,138.4502,138.9739,21659.0
2025-03-06 14:00:00,140.57,140.77,140.44,140.44,6191.0,138.9146,139.1123,138.7862,138.7862,6191.0
2025-03-06 14:30:00,140.46,140.97,140.44,140.47,21304.0,138.8059,139.3099,138.7862,138.8158,21304.0
2025-03-06 15:00:00,140.3,140.8,140.24,140.76,45031.0,138.6478,139.1419,138.5885,139.1024,45031.0
2025-03-06 15:30:00,140.8,141.12,140.63,140.72,90699.0,139.1419,139.4582,138.9739,139.0629,90699.0
2025-03-07 09:30:00,140.23,140.71,140.01,140.12,22090.0,138.5786,139.053,138.3612,138.4699,22090.0
2025-03-07 10:00:00,139.94,140.05,138.56,139.26,16715.0,138.2921,138.4008,136.9283,137.6201,16715.0
2025-03-07 10:30:00,139.38,139.59,138.65,138.86,21045.0,137.7386,137.9462,137.0172,137.2248,21045.0
2025-03-07 11:00:00,138.81,139.03,138.1,138.19,11884.0,137.1754,137.3928,136.4737,136.5627,11884.0
2025-03-07 11:30:00,138.16,138.67,138.1,138.63,15917.0,136.533,137.037,136.4737,136.9975,15917.0
2025-03-07 12:00:00,138.73,138.96,138.51,138.89,10689.0,137.0963,137.3236,136.8789,137.2544,10689.0
2025-03-07 12:30:00,138.95,140.18,138.95,139.96,10847.0,137.3137,138.5292,137.3137,138.3118,10847.0
2025-03-07 13:00:00,139.94,140.98,139.94,140.65,14523.0,138.2921,139.3198,138.2921,138.9937,14523.0
2025-03-07 13:30:00,140.62,140.99,140.44,140.9,9793.0,138.964,139.3297,138.7862,139.2407,9793.0
2025-03-07 14:00:00,140.92,141.19,140.7,140.78,11310.0,139.2605,139.5273,139.0431,139.1222,11310.0
2025-03-07 14:30:00,140.71,140.98,140.41,140.41,10738.0,139.053,139.3198,138.7565,138.7565,10738.0
2025-03-07 15:00:00,140.5,141.02,140.38,140.8,16205.0,138.8455,139.3593,138.7269,139.1419,16205.0
2025-03-07 15:30:00,140.76,140.81,139.84,140.03,78323.0,139.1024,139.1518,138.1932,138.381,78323.0
2025-03-10 09:30:00,139.4,140.11,139.0,139.87,24323.0,137.7584,138.4601,137.3631,138.2229,24323.0
2025-03-10 10:00:00,139.6,140.12,139.35,139.73,18121.0,137.9561,138.4699,137.709,138.0845,18121.0
2025-03-10 10:30:00,139.73,141.39,139.73,141.39,24958.0,138.0845,139.725,138.0845,139.725,24958.0
2025-03-10 11:00:00,141.39,142.17,141.2,141.28,17970.0,139.725,140.4958,139.5372,139.6163,17970.0
2025-03-10 11:30:00,141.12,141.33,140.38,140.9,7685.0,139.4582,139.6657,138.7269,139.2407,7685.0
2025-03-10 12:00:00,140.9,141.17,140.68,140.9,6145.0,139.2407,139.5076,139.0233,139.2407,6145.0
2025-03-10 12:30:00,140.92,141.23,140.67,140.78,11307.0,139.2605,139.5669,139.0135,139.1222,11307.0
2025-03-10 13:00:00,140.77,140.78,140.1,140.26,8944.0,139.1123,139.1222,138.4502,138.6083,8944.0
2025-03-10 13:30:00,139.97,139.97,139.14,139.24,16524.0,138.3217,138.3217,137.5015,137.6003,16524.0
2025-03-10 14:00:00,139.32,139.39,138.62,138.62,9885.0,137.6794,137.7485,136.9876,136.9876,9885.0
2025-03-10 14:30:00,138.65,138.89,138.06,138.26,13624.0,137.0172,137.2544,136.4342,136.6318,13624.0
2025-03-10 15:00:00,138.19,138.95,137.67,138.7,17016.0,136.5627,137.3137,136.0488,137.0667,17016.0
2025-03-10 15:30:00,138.75,139.13,138.25,138.52,56183.0,137.1161,137.4916,136.622,136.8888,56183.0
2025-03-11 09:30:00,138.74,138.95,136.74,137.01,18914.0,137.1062,137.3137,135.1297,135.3966,18914.0
2025-03-11 10:00:00,136.91,137.94,136.71,137.83,10279.0,135.2977,136.3156,135.1001,136.2069,10279.0
2025-03-11 10:30:00,138.06,138.22,137.35,137.5,11383.0,136.4342,136.5923,135.7326,135.8808,11383.0
2025-03-11 11:00:00,137.49,138.57,137.37,137.99,15510.0,135.8709,136.9382,135.7523,136.365,15510.0
2025-03-11 11:30:00,138.08,138.3,137.79,137.82,7297.0,136.454,136.6714,136.1674,136.197,7297.0
2025-03-11 12:00:00,137.77,137.97,137.52,137.69,7988.0,136.1476,136.3453,135.9006,136.0686,7988.0
2025-03-11 12:30:00,137.73,138.14,137.48,137.62,6743.0,136.1081,136.5133,135.861,135.9994,6743.0
2025-03-11 13:00:00,137.58,137.91,137.43,137.83,9443.0,135.9598,136.286,135.8116,136.2069,9443.0
2025-03-11 13:30:00,137.77,138.24,137.76,138.04,10771.0,136.1476,136.6121,136.1377,136.4144,10771.0
2025-03-11 14:00:00,138.1,139.59,138.1,139.59,9721.0,136.4737,137.9462,136.4737,137.9462,9721.0
2025-03-11 14:30:00,139.5,140.66,139.32,140.28,26365.0,137.8572,139.0036,137.6794,138.6281,26365.0
2025-03-11 15:00:00,140.22,140.82,140.04,140.62,83779.0,138.5688,139.1617,138.3909,138.964,83779.0
2025-03-11 15:30:00,140.62,141.06,140.06,140.13,147263.0,138.964,139.3989,138.4106,138.4798,147263.0
2025-03-12 09:30:00,140.18,140.77,137.38,137.9,24914.0,138.5292,139.1123,135.7622,136.2761,24914.0
2025-03-12 10:00:00,138.11,138.44,137.48,138.35,13364.0,136.4836,136.8097,135.861,136.7208,13364.0
2025-03-12 10:30:00,138.34,139.23,138.2,138.96,42495.0,136.7109,137.5904,136.5725,137.3236,42495.0
2025-03-12 11:00:00,139.01,139.42,138.55,139.28,36130.0,137.373,137.7782,136.9184,137.6398,36130.0
2025-03-12 11:30:00,139.35,139.81,139.3,139.41,18647.0,137.709,138.1636,137.6596,137.7683,18647.0
2025-03-12 12:00:00,139.59,139.68,139.37,139.49,13525.0,137.9462,138.0351,137.7288,137.8474,13525.0
2025-03-12 12:30:00,139.56,139.83,139.32,139.49,17626.0,137.9165,138.1834,137.6794,137.8474,17626.0
2025-03-12 13:00:00,139.47,139.81,139.4,139.79,12671.0,137.8276,138.1636,137.7584,138.1438,12671.0
2025-03-12 13:30:00,139.84,141.67,139.73,140.38,99807.0,138.1932,140.0017,138.0845,138.7269,99807.0
2025-03-12 14:00:00,140.38,140.38,139.68,140.03,26966.0,138.7269,138.7269,138.0351,138.381,26966.0
2025-03-12 14:30:00,140.07,141.0,140.02,140.96,24227.0,138.4205,139.3396,138.3711,139.3,24227.0
2025-03-12 15:00:00,140.8,140.8,140.28,140.59,28286.0,139.1419,139.1419,138.6281,138.9344,28286.0
2025-03-12 15:30:00,140.68,141.12,139.93,140.0,229527.0,139.0233,139.4582,138.2822,138.3513,229527.0
2025-03-13 09:30:00,139.74,141.84,139.45,141.62,34765.0,138.0944,140.1697,137.8078,139.9523,34765.0
2025-03-13 10:00:00,141.61,141.74,141.16,141.38,29194.0,139.9424,140.0709,139.4977,139.7151,29194.0
2025-03-13 10:30:00,141.39,141.73,141.27,141.43,25052.0,139.725,140.061,139.6064,139.7645,25052.0
2025-03-13 11:00:00,141.51,141.6,141.03,141.06,20930.0,139.8436,139.9325,139.3692,139.3989,20930.0
2025-03-13 11:30:00,141.0,141.07,140.6,140.71,39096.0,139.3396,139.4087,138.9443,139.053,39096.0
2025-03-13 12:00:00,140.7,140.93,140.35,140.7,20329.0,139.0431,139.2704,138.6972,139.0431,20329.0
2025-03-13 12:30:00,140.79,141.08,140.51,141.01,15849.0,139.132,139.4186,138.8553,139.3495,15849.0
2025-03-13 13:00:00,141.0,141.1,140.68,140.78,12233.0,139.3396,139.4384,139.0233,139.1222,12233.0
2025-03-13 13:30:00,140.77,141.25,140.58,141.0,43106.0,139.1123,139.5866,138.9245,139.3396,43106.0
2025-03-13 14:00:00,140.94,141.69,140.94,141.47,35711.0,139.2803,140.0214,139.2803,139.804,35711.0
2025-03-13 14:30:00,141.52,142.34,141.45,142.34,76013.0,139.8534,140.6638,139.7843,140.6638,76013.0
2025-03-13 15:00:00,142.33,142.34,141.48,141.63,91542.0,140.6539,140.6638,139.8139,139.9622,91542.0
2025-03-13 15:30:00,141.66,142.32,141.27,141.99,320371.0,139.9918,140.644,139.6064,140.3179,320371.0
2025-03-14 09:30:00,142.66,143.31,141.95,143.08,15057.0,140.98,141.6224,140.2784,141.3951,15057.0
2025-03-14 10:00:00,142.91,143.13,142.25,142.92,13496.0,141.2271,141.4445,140.5749,141.237,13496.0
2025-03-14 10:30:00,143.03,143.84,142.95,143.79,11558.0,141.3457,142.1461,141.2666,142.0967,11558.0
2025-03-14 11:00:00,143.87,144.13,143.44,143.95,16478.0,142.1758,142.4327,141.7508,142.2548,16478.0
2025-03-14 11:30:00,144.07,145.0,144.02,144.9,24807.0,142.3734,143.2925,142.324,143.1936,24807.0
2025-03-14 12:00:00,144.85,144.89,144.13,144.21,29603.0,143.1442,143.1838,142.4327,142.5118,29603.0
2025-03-14 12:30:00,144.23,144.4,144.09,144.4,21123.0,142.5315,142.6995,142.3932,142.6995,21123.0
2025-03-14 13:00:00,144.39,144.94,144.38,144.87,17200.0,142.6897,143.2332,142.6798,143.164,17200.0
2025-03-14 13:30:00,144.94,145.1,144.62,144.66,58898.0,143.2332,143.3913,142.9169,142.9565,58898.0
2025-03-14 14:00:00,144.62,144.93,144.62,144.88,24607.0,142.9169,143.2233,142.9169,143.1739,24607.0
2025-03-14 14:30:00,144.92,145.08,144.9,144.96,11305.0,143.2134,143.3715,143.1936,143.2529,11305.0
2025-03-14 15:00:00,144.96,145.21,144.92,145.14,12167.0,143.2529,143.5,143.2134,143.4308,12167.0
2025-03-14 15:30:00,145.17,145.57,144.61,145.4,132042.0,143.4605,143.8558,142.9071,143.6878,132042.0
2025-03-17 09:30:00,145.05,146.93,144.22,146.49,49715.0,143.3419,145.1997,142.5217,144.7649,49715.0
2025-03-17 10:00:00,146.49,147.41,146.48,146.97,21754.0,144.7649,145.6741,144.755,145.2393,21754.0
2025-03-17 10:30:00,147.0,147.25,146.87,146.97,24423.0,145.2689,145.516,145.1404,145.2393,24423.0
2025-03-17 11:00:00,147.14,147.59,147.14,147.4,12585.0,145.4073,145.852,145.4073,145.6642,12585.0
2025-03-17 11:30:00,147.41,147.41,146.6,146.77,25413.0,145.6741,145.6741,144.8736,145.0416,25413.0
2025-03-17 12:00:00,146.72,147.13,146.72,147.08,16600.0,144.9922,145.3974,144.9922,145.348,16600.0
2025-03-17 12:30:00,147.04,147.29,147.01,147.2,8915.0,145.3084,145.5555,145.2788,145.4666,8915.0
2025-03-17 13:00:00,147.2,147.24,146.96,147.03,6522.0,145.4666,145.5061,145.2294,145.2986,6522.0
2025-03-17 13:30:00,147.11,147.27,146.85,147.27,7268.0,145.3776,145.5357,145.1207,145.5357,7268.0
2025-03-17 14:00:00,147.26,147.42,146.6,146.69,12696.0,145.5259,145.684,144.8736,144.9626,12696.0
2025-03-17 14:30:00,146.71,146.98,146.57,146.75,12588.0,144.9823,145.2492,144.844,145.0219,12588.0
2025-03-17 15:00:00,146.83,147.19,146.5,147.15,20471.0,145.1009,145.4567,144.7748,145.4171,20471.0
2025-03-17 15:30:00,147.16,147.56,146.76,147.23,97604.0,145.427,145.8223,145.0317,145.4962,97604.0
2025-03-18 09:30:00,147.15,147.6,146.67,147.28,21519.0,145.4171,145.8618,144.9428,145.5456,21519.0
2025-03-18 10:00:00,147.34,147.6,147.09,147.38,13736.0,145.6049,145.8618,145.3579,145.6444,13736.0
2025-03-18 10:30:00,147.34,147.4,146.71,146.76,12438.0,145.6049,145.6642,144.9823,145.0317,12438.0
2025-03-18 11:00:00,146.75,147.08,146.36,146.46,37601.0,145.0219,145.348,144.6365,144.7353,37601.0
2025-03-18 11:30:00,146.44,146.78,146.32,146.45,23384.0,144.7155,145.0515,144.5969,144.7254,23384.0
2025-03-18 12:00:00,146.47,146.73,146.37,146.69,21112.0,144.7452,145.0021,144.6463,144.9626,21112.0
2025-03-18 12:30:00,146.69,146.71,146.4,146.45,13106.0,144.9626,144.9823,144.676,144.7254,13106.0
2025-03-18 13:00:00,146.5,146.66,146.25,146.64,29349.0,144.7748,144.9329,144.5277,144.9132,29349.0
2025-03-18 13:30:00,146.67,147.04,146.46,146.52,8212.0,144.9428,145.3084,144.7353,144.7946,8212.0
2025-03-18 14:00:00,146.52,146.76,146.28,146.31,12110.0,144.7946,145.0317,144.5574,144.587,12110.0
2025-03-18 14:30:00,146.38,146.41,145.96,146.09,79458.0,144.6562,144.6859,144.2412,144.3696,79458.0
2025-03-18 15:00:00,146.09,146.36,145.89,146.28,58752.0,144.3696,144.6365,144.172,144.5574,58752.0
2025-03-18 15:30:00,146.31,146.43,145.82,145.92,171206.0,144.587,144.7056,144.1028,144.2016,171206.0
2025-03-19 09:30:00,145.6,146.5,145.6,146.2,14611.0,143.8854,144.7748,143.8854,144.4783,14611.0
2025-03-19 10:00:00,146.12,147.05,145.95,146.83,9495.0,144.3993,145.3183,144.2313,145.1009,9495.0
2025-03-19 10:30:00,146.85,146.9,146.41,146.6,4461.0,145.1207,145.1701,144.6859,144.8736,4461.0
2025-03-19 11:00:00,146.6,146.94,146.27,146.28,13510.0,144.8736,145.2096,144.5475,144.5574,13510.0
2025-03-19 11:30:00,146.32,146.84,146.32,146.76,9029.0,144.5969,145.1108,144.5969,145.0317,9029.0
2025-03-19 12:00:00,146.76,147.22,146.76,147.2,26247.0,145.0317,145.4863,145.0317,145.4666,26247.0
2025-03-19 12:30:00,147.22,147.49,147.16,147.37,6958.0,145.4863,145.7531,145.427,145.6346,6958.0
2025-03-19 13:00:00,147.43,147.53,147.16,147.2,6300.0,145.6939,145.7927,145.427,145.4666,6300.0
2025-03-19 13:30:00,147.13,147.44,146.81,146.81,9173.0,145.3974,145.7037,145.0812,145.0812,9173.0
2025-03-19 14:00:00,146.4,147.19,146.32,146.98,22212.0,144.676,145.4567,144.5969,145.2492,22212.0
2025-03-19 14:30:00,146.99,147.74,146.98,147.27,8563.0,145.259,146.0002,145.2492,145.5357,8563.0
2025-03-19 15:00:00,147.19,148.02,146.92,147.92,74301.0,145.4567,146.2769,145.1899,146.1781,74301.0
2025-03-19 15:30:00,148.01,148.32,147.67,147.67,95719.0,146.267,146.5734,145.931,145.931,95719.0
2025-03-20 09:30:00,146.86,147.99,145.2,147.57,12519.0,145.1306,146.2473,143.4901,145.8322,12519.0
2025-03-20 10:00:00,147.51,147.73,147.08,147.44,10353.0,145.7729,145.9903,145.348,145.7037,10353.0
2025-03-20 10:30:00,147.68,147.81,147.42,147.66,9805.0,145.9409,146.0694,145.684,145.9211,9805.0
2025-03-20 11:00:00,147.68,147.88,147.31,147.42,10876.0,145.9409,146.1386,145.5753,145.684,10876.0
2025-03-20 11:30:00,147.09,147.23,146.77,147.07,10472.0,145.3579,145.4962,145.0416,145.3381,10472.0
2025-03-20 12:00:00,147.02,147.44,147.01,147.36,23321.0,145.2887,145.7037,145.2788,145.6247,23321.0
2025-03-20 12:30:00,147.41,147.46,147.04,147.3,38984.0,145.6741,145.7235,145.3084,145.5654,38984.0
2025-03-20 13:00:00,147.25,147.63,147.02,147.11,32300.0,145.516,145.8915,145.2887,145.3776,32300.0
2025-03-20 13:30:00,147.18,147.46,147.17,147.17,24842.0,145.4468,145.7235,145.4369,145.4369,24842.0
2025-03-20 14:00:00,147.21,147.33,146.86,146.86,13993.0,145.4764,145.595,145.1306,145.1306,13993.0
2025-03-20 14:30:00,146.78,147.12,146.61,146.61,8320.0,145.0515,145.3875,144.8835,144.8835,8320.0
2025-03-20 15:00:00,146.69,146.92,146.36,146.44,11505.0,144.9626,145.1899,144.6365,144.7155,11505.0
2025-03-20 15:30:00,146.41,146.66,146.0,146.2,81631.0,144.6859,144.9329,144.2807,144.4783,81631.0
2025-03-21 09:30:00,145.66,146.7,144.71,145.35,142654.0,143.9447,144.9724,143.0059,143.6383,142654.0
2025-03-21 10:00:00,145.08,145.17,143.6,144.5,21837.0,143.3715,143.4605,141.909,142.7984,21837.0
2025-03-21 10:30:00,144.4,144.88,144.34,144.71,4237.0,142.6995,143.1739,142.6402,143.0059,4237.0
2025-03-21 11:00:00,144.7,144.81,144.25,144.33,21918.0,142.996,143.1047,142.5513,142.6304,21918.0
2025-03-21 11:30:00,144.34,144.42,144.05,144.32,35917.0,142.6402,142.7193,142.3537,142.6205,35917.0
2025-03-21 12:00:00,144.33,144.98,144.33,144.8,12213.0,142.6304,143.2727,142.6304,143.0948,12213.0
2025-03-21 12:30:00,144.82,144.93,144.33,144.93,4308.0,143.1146,143.2233,142.6304,143.2233,4308.0
2025-03-21 13:00:00,145.13,145.3,144.94,144.94,6958.0,143.4209,143.5889,143.2332,143.2332,6958.0
2025-03-21 13:30:00,144.97,145.47,144.8,145.31,10266.0,143.2628,143.7569,143.0948,143.5988,10266.0
2025-03-21 14:00:00,145.25,145.25,144.85,144.86,13482.0,143.5395,143.5395,143.1442,143.1541,13482.0
2025-03-21 14:30:00,144.9,145.32,144.85,145.05,18954.0,143.1936,143.6087,143.1442,143.3419,18954.0
2025-03-21 15:00:00,144.93,145.23,144.83,144.98,30483.0,143.2233,143.5198,143.1245,143.2727,30483.0
2025-03-21 15:30:00,144.8,146.02,143.86,145.65,349252.0,143.0948,144.3005,142.1659,143.9348,349252.0
2025-03-24 09:30:00,145.29,146.46,144.8,145.74,19263.0,144.4366,145.5997,143.9494,144.8839,19263.0
2025-03-24 10:00:00,145.72,145.87,145.29,145.36,14460.0,144.864,145.0132,144.4366,144.5062,14460.0
2025-03-24 10:30:00,145.39,145.54,145.03,145.53,12655.0,144.536,144.6851,144.1781,144.6752,12655.0
2025-03-24 11:00:00,145.6,145.84,145.57,145.68,6632.0,144.7447,144.9833,144.7149,144.8243,6632.0
2025-03-24 11:30:00,145.69,146.14,145.54,146.13,7076.0,144.8342,145.2816,144.6851,145.2716,7076.0
2025-03-24 12:00:00,146.17,146.37,145.98,146.1,16414.0,145.3114,145.5102,145.1225,145.2418,16414.0
2025-03-24 12:30:00,146.1,146.11,145.62,145.72,14747.0,145.2418,145.2517,144.7646,144.864,14747.0
2025-03-24 13:00:00,145.69,145.7,145.21,145.32,10791.0,144.8342,144.8442,144.357,144.4664,10791.0
2025-03-24 13:30:00,145.44,145.69,145.42,145.52,11525.0,144.5857,144.8342,144.5658,144.6652,11525.0
2025-03-24 14:00:00,145.51,145.51,144.42,144.67,18349.0,144.6553,144.6553,143.5717,143.8202,18349.0
2025-03-24 14:30:00,144.73,145.42,144.73,145.39,10552.0,143.8799,144.5658,143.8799,144.536,10552.0
2025-03-24 15:00:00,145.36,145.64,145.14,145.52,19858.0,144.5062,144.7845,144.2874,144.6652,19858.0
2025-03-24 15:30:00,145.46,145.94,145.36,145.67,63533.0,144.6056,145.0827,144.5062,144.8143,63533.0
2025-03-25 09:30:00,145.67,146.98,145.67,145.72,17554.0,144.8143,146.1166,144.8143,144.864,17554.0
2025-03-25 10:00:00,145.75,146.66,145.75,146.45,17471.0,144.8939,145.7985,144.8939,145.5898,17471.0
2025-03-25 10:30:00,146.49,146.63,146.4,146.46,24851.0,145.6295,145.7687,145.54,145.5997,24851.0
2025-03-25 11:00:00,146.44,146.49,146.08,146.08,19325.0,145.5798,145.6295,145.2219,145.2219,19325.0
2025-03-25 11:30:00,146.08,146.32,145.7,145.8,12499.0,145.2219,145.4605,144.8442,144.9436,12499.0
2025-03-25 12:00:00,145.78,145.87,145.56,145.63,6029.0,144.9237,145.0132,144.705,144.7746,6029.0
2025-03-25 12:30:00,145.66,145.84,145.54,145.6,8415.0,144.8044,144.9833,144.6851,144.7447,8415.0
2025-03-25 13:00:00,145.61,145.74,145.52,145.69,14175.0,144.7547,144.8839,144.6652,144.8342,14175.0
2025-03-25 13:30:00,145.69,145.87,145.37,145.48,8473.0,144.8342,145.0132,144.5161,144.6254,8473.0
2025-03-25 14:00:00,145.55,145.55,145.29,145.38,12166.0,144.695,144.695,144.4366,144.526,12166.0
2025-03-25 14:30:00,145.39,145.47,145.23,145.3,28893.0,144.536,144.6155,144.3769,144.4465,28893.0
2025-03-25 15:00:00,145.3,145.66,145.23,145.57,27187.0,144.4465,144.8044,144.3769,144.7149,27187.0
2025-03-25 15:30:00,145.61,145.99,144.46,145.84,109342.0,144.7547,145.1325,143.6114,144.9833,109342.0
2025-03-26 09:30:00,146.29,148.04,145.54,147.83,45072.0,145.4307,147.1704,144.6851,146.9616,45072.0
2025-03-26 10:00:00,147.69,147.69,147.12,147.22,25057.0,146.8225,146.8225,146.2558,146.3552,25057.0
2025-03-26 10:30:00,147.22,147.4,146.81,146.81,18735.0,146.3552,146.5342,145.9476,145.9476,18735.0
2025-03-26 11:00:00,146.95,147.15,146.58,146.58,18347.0,146.0868,146.2856,145.719,145.719,18347.0
2025-03-26 11:30:00,146.63,147.11,146.61,146.74,14326.0,145.7687,146.2459,145.7488,145.878,14326.0
2025-03-26 12:00:00,146.68,147.03,146.67,146.84,8720.0,145.8184,146.1663,145.8085,145.9775,8720.0
2025-03-26 12:30:00,147.02,147.09,146.74,146.75,9630.0,146.1564,146.226,145.878,145.888,9630.0
2025-03-26 13:00:00,146.78,146.81,146.3,146.3,4548.0,145.9178,145.9476,145.4406,145.4406,4548.0
2025-03-26 13:30:00,146.24,146.29,145.94,146.15,6596.0,145.381,145.4307,145.0827,145.2915,6596.0
2025-03-26 14:00:00,146.15,146.45,146.14,146.17,8940.0,145.2915,145.5898,145.2816,145.3114,8940.0
2025-03-26 14:30:00,146.15,146.32,146.03,146.19,22112.0,145.2915,145.4605,145.1722,145.3313,22112.0
2025-03-26 15:00:00,146.32,146.44,146.06,146.16,38403.0,145.4605,145.5798,145.202,145.3015,38403.0
2025-03-26 15:30:00,146.14,146.78,145.86,146.51,53580.0,145.2816,145.9178,145.0032,145.6494,53580.0
2025-03-27 09:30:00,146.74,147.17,145.86,147.05,22037.0,145.878,146.3055,145.0032,146.1862,22037.0
2025-03-27 10:00:00,147.32,147.83,147.03,147.52,20539.0,146.4546,146.9616,146.1663,146.6535,20539.0
2025-03-27 10:30:00,147.52,147.69,147.23,147.23,22998.0,146.6535,146.8225,146.3652,146.3652,22998.0
2025-03-27 11:00:00,147.29,147.57,147.1,147.33,6303.0,146.4248,146.7032,146.2359,146.4646,6303.0
2025-03-27 11:30:00,147.33,147.4,146.26,146.5,16670.0,146.4646,146.5342,145.4009,145.6395,16670.0
2025-03-27 12:00:00,146.57,146.99,146.52,146.53,11373.0,145.709,146.1266,145.6593,145.6693,11373.0
2025-03-27 12:30:00,146.49,146.8,145.6,145.74,19102.0,145.6295,145.9377,144.7447,144.8839,19102.0
2025-03-27 13:00:00,145.74,146.29,145.6,146.24,11944.0,144.8839,145.4307,144.7447,145.381,11944.0
2025-03-27 13:30:00,146.2,146.42,146.18,146.39,31604.0,145.3412,145.5599,145.3213,145.5301,31604.0
2025-03-27 14:00:00,146.49,147.09,146.46,146.96,12160.0,145.6295,146.226,145.5997,146.0968,12160.0
2025-03-27 14:30:00,146.96,147.19,146.81,146.81,15555.0,146.0968,146.3254,145.9476,145.9476,15555.0
2025-03-27 15:00:00,146.92,147.67,146.92,147.66,12331.0,146.057,146.8026,146.057,146.7926,12331.0
2025-03-27 15:30:00,147.67,148.03,147.44,147.44,79202.0,146.8026,147.1605,146.5739,146.5739,79202.0
2025-03-28 09:30:00,147.77,149.02,147.42,147.43,23785.0,146.902,148.1447,146.5541,146.564,23785.0
2025-03-28 10:00:00,147.32,147.56,146.98,147.31,26970.0,146.4546,146.6932,146.1166,146.4447,26970.0
2025-03-28 10:30:00,147.24,147.43,146.63,146.78,20255.0,146.3751,146.564,145.7687,145.9178,20255.0
2025-03-28 11:00:00,146.74,147.12,146.73,146.83,5656.0,145.878,146.2558,145.8681,145.9675,5656.0
2025-03-28 11:30:00,146.79,147.15,146.79,146.87,4149.0,145.9278,146.2856,145.9278,146.0073,4149.0
2025-03-28 12:00:00,146.78,146.91,146.36,146.42,5860.0,145.9178,146.047,145.5003,145.5599,5860.0
2025-03-28 12:30:00,146.44,146.55,146.05,146.15,5902.0,145.5798,145.6892,145.1921,145.2915,5902.0
2025-03-28 13:00:00,146.01,146.01,145.67,145.71,6964.0,145.1523,145.1523,144.8143,144.8541,6964.0
2025-03-28 13:30:00,145.69,145.98,145.62,145.96,12213.0,144.8342,145.1225,144.7646,145.1026,12213.0
2025-03-28 14:00:00,145.99,146.17,145.55,145.62,8907.0,145.1325,145.3114,144.695,144.7646,8907.0
2025-03-28 14:30:00,145.62,145.78,145.51,145.76,10531.0,144.7646,144.9237,144.6553,144.9038,10531.0
2025-03-28 15:00:00,145.74,145.87,145.42,145.46,17429.0,144.8839,145.0132,144.5658,144.6056,17429.0
2025-03-28 15:30:00,145.46,146.18,145.28,145.54,86934.0,144.6056,145.3213,144.4266,144.6851,86934.0
2025-03-31 09:30:00,145.55,147.86,145.36,146.64,22776.0,144.695,146.9915,144.5062,145.7786,22776.0
2025-03-31 10:00:00,146.64,147.06,146.26,146.88,16595.0,145.7786,146.1962,145.4009,146.0172,16595.0
2025-03-31 10:30:00,146.9,147.64,146.85,147.25,10196.0,146.0371,146.7728,145.9874,146.3851,10196.0
2025-03-31 11:00:00,147.32,147.69,147.24,147.33,10578.0,146.4546,146.8225,146.3751,146.4646,10578.0
2025-03-31 11:30:00,147.23,147.23,146.69,146.7,7877.0,146.3652,146.3652,145.8283,145.8383,7877.0
2025-03-31 12:00:00,146.8,146.89,146.4,146.88,9498.0,145.9377,146.0272,145.54,146.0172,9498.0
2025-03-31 12:30:00,146.74,147.17,146.74,147.0,10515.0,145.878,146.3055,145.878,146.1365,10515.0
2025-03-31 13:00:00,146.9,146.99,146.07,146.3,5515.0,146.0371,146.1266,145.212,145.4406,5515.0
2025-03-31 13:30:00,146.37,146.54,146.17,146.5,8368.0,145.5102,145.6792,145.3114,145.6395,8368.0
2025-03-31 14:00:00,146.5,147.62,146.5,147.13,12681.0,145.6395,146.7529,145.6395,146.2658,12681.0
2025-03-31 14:30:00,147.13,147.36,146.96,147.09,11142.0,146.2658,146.4944,146.0968,146.226,11142.0
2025-03-31 15:00:00,147.24,148.03,147.14,147.42,11288.0,146.3751,147.1605,146.2757,146.5541,11288.0
2025-03-31 15:30:00,147.37,148.43,147.36,147.7,69984.0,146.5043,147.5581,146.4944,146.8324,69984.0
2025-04-01 09:30:00,147.73,148.09,146.17,147.12,32303.0,146.8622,147.2201,145.3114,146.2558,32303.0
2025-04-01 10:00:00,146.76,147.36,145.66,146.48,12842.0,145.8979,146.4944,144.8044,145.6196,12842.0
2025-04-01 10:30:00,146.61,147.64,146.44,147.64,12502.0,145.7488,146.7728,145.5798,146.7728,12502.0
2025-04-01 11:00:00,147.65,148.14,147.53,148.03,15944.0,146.7827,147.2698,146.6634,147.1605,15944.0
2025-04-01 11:30:00,147.92,148.43,147.88,148.43,9072.0,147.0511,147.5581,147.0114,147.5581,9072.0
2025-04-01 12:00:00,148.45,148.69,147.96,147.97,11151.0,147.578,147.8166,147.0909,147.1008,11151.0
2025-04-01 12:30:00,147.9,148.02,147.2,147.74,6072.0,147.0312,147.1505,146.3353,146.8722,6072.0
2025-04-01 13:00:00,147.8,147.86,146.92,146.92,7128.0,146.9318,146.9915,146.057,146.057,7128.0
2025-04-01 13:30:00,147.06,147.38,147.04,147.12,6579.0,146.1962,146.5143,146.1763,146.2558,6579.0
2025-04-01 14:00:00,147.1,147.22,146.89,147.07,6516.0,146.2359,146.3552,146.0272,146.2061,6516.0
2025-04-01 14:30:00,147.01,147.21,146.7,147.21,22328.0,146.1465,146.3453,145.8383,146.3453,22328.0
2025-04-01 15:00:00,147.21,147.67,147.09,147.67,11800.0,146.3453,146.8026,146.226,146.8026,11800.0
2025-04-01 15:30:00,147.62,148.0,147.31,147.5,49113.0,146.7529,147.1306,146.4447,146.6336,49113.0
2025-04-02 09:30:00,146.82,147.05,145.78,146.01,18007.0,145.9576,146.1862,144.9237,145.1523,18007.0
2025-04-02 10:00:00,146.21,147.17,146.21,147.08,10397.0,145.3512,146.3055,145.3512,146.2161,10397.0
2025-04-02 10:30:00,147.17,147.65,147.08,147.42,8622.0,146.3055,146.7827,146.2161,146.5541,8622.0
2025-04-02 11:00:00,147.36,147.49,147.17,147.36,5459.0,146.4944,146.6236,146.3055,146.4944,5459.0
2025-04-02 11:30:00,147.36,147.5,146.56,146.85,10742.0,146.4944,146.6336,145.6991,145.9874,10742.0
2025-04-02 12:00:00,146.9,147.37,146.9,147.27,5579.0,146.0371,146.5043,146.0371,146.4049,5579.0
2025-04-02 12:30:00,147.3,147.8,147.15,147.72,6954.0,146.4348,146.9318,146.2856,146.8523,6954.0
2025-04-02 13:00:00,147.83,148.0,147.73,147.81,10306.0,146.9616,147.1306,146.8622,146.9418,10306.0
2025-04-02 13:30:00,147.81,147.81,147.24,147.5,9011.0,146.9418,146.9418,146.3751,146.6336,9011.0
2025-04-02 14:00:00,147.5,147.75,147.44,147.45,6917.0,146.6336,146.8821,146.5739,146.5839,6917.0
2025-04-02 14:30:00,147.36,148.04,147.36,147.55,7865.0,146.4944,147.1704,146.4944,146.6833,7865.0
2025-04-02 15:00:00,147.57,147.84,147.38,147.44,13216.0,146.7032,146.9716,146.5143,146.5739,13216.0
2025-04-02 15:30:00,147.58,148.01,147.31,147.69,68774.0,146.7131,147.1406,146.4447,146.8225,68774.0
2025-04-03 09:30:00,144.03,146.61,143.96,145.02,20548.0,143.184,145.7488,143.1144,144.1682,20548.0
2025-04-03 10:00:00,144.75,144.75,143.12,143.89,28497.0,143.8997,143.8997,142.2793,143.0448,28497.0
2025-04-03 10:30:00,143.78,144.32,142.99,143.05,15665.0,142.9354,143.4723,142.1501,142.2097,15665.0
2025-04-03 11:00:00,143.19,144.39,143.1,144.07,11330.0,142.3489,143.5419,142.2594,143.2237,11330.0
2025-04-03 11:30:00,143.98,144.71,143.89,144.57,15800.0,143.1343,143.86,143.0448,143.7208,15800.0
2025-04-03 12:00:00,144.56,145.5,144.56,145.36,13815.0,143.7109,144.6453,143.7109,144.5062,13815.0
2025-04-03 12:30:00,145.43,145.46,144.64,144.79,16746.0,144.5757,144.6056,143.7904,143.9395,16746.0
2025-04-03 13:00:00,144.86,145.2,144.6,144.85,14511.0,144.0091,144.3471,143.7506,143.9991,14511.0
2025-04-03 13:30:00,144.75,145.05,144.57,144.78,23252.0,143.8997,144.198,143.7208,143.9296,23252.0
2025-04-03 14:00:00,144.86,145.01,144.43,144.63,18985.0,144.0091,144.1582,143.5816,143.7804,18985.0
2025-04-03 14:30:00,144.77,145.47,144.67,144.84,27191.0,143.9196,144.6155,143.8202,143.9892,27191.0
2025-04-03 15:00:00,144.97,145.08,144.1,144.74,36580.0,144.1184,144.2278,143.2536,143.8898,36580.0
2025-04-03 15:30:00,144.66,145.59,144.4,144.69,161935.0,143.8103,144.7348,143.5518,143.8401,161935.0
2025-04-04 09:30:00,141.61,142.49,139.49,140.08,25648.0,140.7782,141.653,138.6706,139.2572,25648.0
2025-04-04 10:00:00,139.84,139.84,136.48,136.48,39060.0,139.0186,139.0186,135.6783,135.6783,39060.0
2025-04-04 10:30:00,136.4,137.03,135.52,136.69,33469.0,135.5988,136.2251,134.724,135.8871,33469.0
2025-04-04 11:00:00,136.77,137.54,134.63,134.64,23794.0,135.9666,136.7321,133.8392,133.8491,23794.0
2025-04-04 11:30:00,134.81,135.02,133.5,133.69,30576.0,134.0181,134.2269,132.7158,132.9047,30576.0
2025-04-04 12:00:00,133.77,134.84,133.76,134.44,49935.0,132.9842,134.0479,132.9743,133.6503,49935.0
2025-04-04 12:30:00,134.48,134.84,133.85,134.06,23006.0,133.6901,134.0479,133.0638,133.2725,23006.0
2025-04-04 13:00:00,134.06,134.13,132.34,133.47,41767.0,133.2725,133.3421,131.5626,132.686,41767.0
2025-04-04 13:30:00,133.47,134.17,132.85,133.86,36559.0,132.686,133.3819,132.0696,133.0737,36559.0
2025-04-04 14:00:00,133.86,134.13,131.71,131.9,25515.0,133.0737,133.3421,130.9363,131.1252,25515.0
2025-04-04 14:30:00,131.89,132.56,130.72,132.23,44462.0,131.1153,131.7813,129.9521,131.4533,44462.0
2025-04-04 15:00:00,132.23,132.92,131.67,132.32,45771.0,131.4533,132.1392,130.8966,131.5428,45771.0
2025-04-04 15:30:00,132.51,133.34,131.08,131.7,192305.0,131.7316,132.5568,130.31,130.9264,192305.0
2025-04-07 09:30:00,129.04,129.04,123.58,126.38,62300.0,128.282,128.282,122.8541,125.6376,62300.0
2025-04-07 10:00:00,125.89,132.44,124.24,127.12,64535.0,125.1505,131.662,123.5102,126.3733,64535.0
2025-04-07 10:30:00,126.6,129.25,125.14,128.49,32572.0,125.8564,128.4908,124.4049,127.7352,32572.0
2025-04-07 11:00:00,128.44,129.82,125.65,125.89,27899.0,127.6855,129.0574,124.9119,125.1505,27899.0
2025-04-07 11:30:00,125.96,128.64,125.78,127.5,11083.0,125.2201,127.8844,125.0412,126.7511,11083.0
2025-04-07 12:00:00,127.5,127.5,125.19,126.27,21167.0,126.7511,126.7511,124.4546,125.5283,21167.0
2025-04-07 12:30:00,126.66,126.96,125.12,125.12,10176.0,125.916,126.2142,124.385,124.385,10176.0
2025-04-07 13:00:00,125.53,127.47,125.02,127.47,18341.0,124.7926,126.7212,124.2856,126.7212,18341.0
2025-04-07 13:30:00,127.36,128.08,126.58,127.93,19638.0,126.6119,127.3277,125.8365,127.1785,19638.0
2025-04-07 14:00:00,128.26,128.59,127.1,127.56,17315.0,127.5066,127.8347,126.3534,126.8107,17315.0
2025-04-07 14:30:00,127.32,127.89,126.33,126.66,13366.0,126.5721,127.1388,125.5879,125.916,13366.0
2025-04-07 15:00:00,126.89,127.12,126.09,126.38,29702.0,126.1446,126.3733,125.3493,125.6376,29702.0
2025-04-07 15:30:00,126.43,127.97,126.42,126.65,129037.0,125.6873,127.2183,125.6774,125.9061,129037.0
2025-04-08 09:30:00,130.82,133.36,129.24,132.78,48956.0,130.0516,132.5766,128.4808,132.0,48956.0
2025-04-08 10:00:00,132.62,133.1,132.05,132.85,22450.0,131.841,132.3182,131.2743,132.0696,22450.0
2025-04-08 10:30:00,132.56,132.73,130.8,130.89,18809.0,131.7813,131.9503,130.0317,130.1212,18809.0
2025-04-08 11:00:00,130.83,131.16,130.08,130.66,12866.0,130.0615,130.3896,129.3159,129.8925,12866.0
2025-04-08 11:30:00,130.89,132.35,130.83,131.52,8316.0,130.1212,131.5726,130.0615,130.7474,8316.0
2025-04-08 12:00:00,131.56,131.82,130.72,131.04,9779.0,130.7872,131.0457,129.9521,130.2703,9779.0
2025-04-08 12:30:00,131.09,131.16,129.74,129.8,21197.0,130.32,130.3896,128.9779,129.0376,21197.0
2025-04-08 13:00:00,129.55,129.83,128.22,128.22,12248.0,128.789,129.0674,127.4668,127.4668,12248.0
2025-04-08 13:30:00,128.15,129.39,127.93,128.94,19991.0,127.3972,128.63,127.1785,128.1826,19991.0
2025-04-08 14:00:00,128.74,129.12,127.62,127.8,11952.0,127.9838,128.3615,126.8704,127.0493,11952.0
2025-04-08 14:30:00,127.86,129.1,127.7,128.06,19014.0,127.1089,128.3417,126.9499,127.3078,19014.0
2025-04-08 15:00:00,128.03,128.13,126.51,127.48,33803.0,127.278,127.3774,125.7669,126.7312,33803.0
2025-04-08 15:30:00,127.54,127.57,125.17,127.09,102604.0,126.7908,126.8207,124.4347,126.3435,102604.0
2025-04-09 09:30:00,125.16,127.27,123.7,126.36,23421.0,124.4248,126.5224,122.9734,125.6178,23421.0
2025-04-09 10:00:00,126.45,127.15,124.63,125.17,32382.0,125.7072,126.4031,123.8979,124.4347,32382.0
2025-04-09 10:30:00,125.17,125.7,123.43,123.57,22099.0,124.4347,124.9616,122.705,122.8441,22099.0
2025-04-09 11:00:00,123.49,124.75,123.48,124.14,31315.0,122.7646,124.0172,122.7547,123.4108,31315.0
2025-04-09 11:30:00,124.06,124.47,123.01,123.59,28736.0,123.3313,123.7389,122.2874,122.864,28736.0
2025-04-09 12:00:00,123.29,124.49,123.15,123.75,27851.0,122.5658,123.7587,122.4266,123.0231,27851.0
2025-04-09 12:30:00,123.74,124.56,123.35,124.32,29966.0,123.0131,123.8283,122.6254,123.5897,29966.0
2025-04-09 13:00:00,124.57,133.3,124.43,131.4,110982.0,123.8383,132.517,123.6991,130.6282,110982.0
2025-04-09 13:30:00,131.24,133.07,130.44,132.71,59363.0,130.4691,132.2883,129.6738,131.9305,59363.0
2025-04-09 14:00:00,133.09,133.84,131.92,133.07,34226.0,132.3082,133.0538,131.1451,132.2883,34226.0
2025-04-09 14:30:00,133.22,133.58,131.74,132.22,25862.0,132.4375,132.7953,130.9662,131.4433,25862.0
2025-04-09 15:00:00,131.97,134.9,131.97,134.83,45757.0,131.1948,134.1076,131.1948,134.038,45757.0
2025-04-09 15:30:00,134.9,135.21,133.73,134.65,148119.0,134.1076,134.4158,132.9445,133.8591,148119.0
2025-04-10 09:30:00,134.51,134.51,132.69,133.89,30126.0,133.7199,133.7199,131.9106,133.1035,30126.0
2025-04-10 10:00:00,133.89,134.36,133.45,133.96,21269.0,133.1035,133.5708,132.6661,133.1731,21269.0
2025-04-10 10:30:00,134.0,134.37,132.22,132.45,16107.0,133.2129,133.5807,131.4433,131.672,16107.0
2025-04-10 11:00:00,132.44,133.16,132.38,132.81,16147.0,131.662,132.3778,131.6024,132.0299,16147.0
2025-04-10 11:30:00,132.72,132.73,131.69,131.83,33808.0,131.9404,131.9503,130.9165,131.0556,33808.0
2025-04-10 12:00:00,132.02,132.02,129.91,130.09,30128.0,131.2445,131.2445,129.1469,129.3258,30128.0
2025-04-10 12:30:00,130.14,131.87,130.14,131.54,25273.0,129.3756,131.0954,129.3756,130.7673,25273.0
2025-04-10 13:00:00,132.08,132.7,130.1,131.43,39297.0,131.3042,131.9205,129.3358,130.658,39297.0
2025-04-10 13:30:00,131.59,132.89,131.2,132.4,24088.0,130.817,132.1094,130.4293,131.6223,24088.0
2025-04-10 14:00:00,132.4,133.47,131.97,133.36,15255.0,131.6223,132.686,131.1948,132.5766,15255.0
2025-04-10 14:30:00,133.42,133.81,132.55,132.62,13466.0,132.6363,133.024,131.7714,131.841,13466.0
2025-04-10 15:00:00,132.58,133.5,131.49,131.51,16829.0,131.8012,132.7158,130.7176,130.7375,16829.0
2025-04-10 15:30:00,131.5,132.12,130.0,131.6,66153.0,130.7276,131.3439,129.2364,130.827,66153.0
2025-04-11 09:30:00,131.41,131.56,129.29,129.62,35695.0,130.6381,130.7872,128.5305,128.8586,35695.0
2025-04-11 10:00:00,129.37,130.51,128.57,128.88,28801.0,128.6101,129.7434,127.8148,128.123,28801.0
2025-04-11 10:30:00,128.88,130.33,128.88,129.57,32429.0,128.123,129.5644,128.123,128.8089,32429.0
2025-04-11 11:00:00,129.6,130.49,128.13,128.32,17993.0,128.8387,129.7235,127.3774,127.5662,17993.0
2025-04-11 11:30:00,128.27,129.04,128.03,129.03,10026.0,127.5165,128.282,127.278,128.2721,10026.0
2025-04-11 12:00:00,129.1,129.62,128.84,129.33,8625.0,128.3417,128.8586,128.0832,128.5703,8625.0
2025-04-11 12:30:00,129.53,130.66,129.53,130.59,6876.0,128.7691,129.8925,128.7691,129.8229,6876.0
2025-04-11 13:00:00,130.74,131.25,130.3,130.31,25785.0,129.972,130.479,129.5346,129.5446,25785.0
2025-04-11 13:30:00,130.45,132.01,130.37,130.93,12189.0,129.6837,131.2346,129.6042,130.1609,12189.0
2025-04-11 14:00:00,131.08,131.16,129.96,130.5,16779.0,130.31,130.3896,129.1966,129.7334,16779.0
2025-04-11 14:30:00,130.36,130.62,129.94,130.15,20909.0,129.5943,129.8527,129.1767,129.3855,20909.0
2025-04-11 15:00:00,130.12,131.34,130.12,131.18,19332.0,129.3557,130.5685,129.3557,130.4094,19332.0
2025-04-11 15:30:00,131.22,131.3,130.83,131.07,94512.0,130.4492,130.5287,130.0615,130.3001,94512.0
2025-04-14 09:30:00,132.31,133.72,131.54,133.22,21207.0,131.5328,132.9345,130.7673,132.4375,21207.0
2025-04-14 10:00:00,133.6,134.1,132.65,133.54,13711.0,132.8152,133.3123,131.8708,132.7556,13711.0
2025-04-14 10:30:00,133.38,134.6,133.3,134.13,14301.0,132.5965,133.8094,132.517,133.3421,14301.0
2025-04-14 11:00:00,134.13,134.32,133.06,133.12,16209.0,133.3421,133.531,132.2784,132.3381,16209.0
2025-04-14 11:30:00,133.06,133.49,132.88,133.05,5454.0,132.2784,132.7059,132.0995,132.2685,5454.0
2025-04-14 12:00:00,132.94,133.35,132.75,133.04,13110.0,132.1591,132.5667,131.9702,132.2585,13110.0
2025-04-14 12:30:00,133.15,133.42,132.79,133.12,4588.0,132.3679,132.6363,132.01,132.3381,4588.0
2025-04-14 13:00:00,133.08,134.45,132.53,132.89,10470.0,132.2983,133.6602,131.7515,132.1094,10470.0
2025-04-14 13:30:00,132.82,133.31,132.79,133.14,8189.0,132.0398,132.5269,132.01,132.3579,8189.0
2025-04-14 14:00:00,133.21,133.62,133.17,133.49,6983.0,132.4275,132.8351,132.3878,132.7059,6983.0
2025-04-14 14:30:00,133.46,133.74,133.34,133.63,8859.0,132.6761,132.9544,132.5568,132.8451,8859.0
2025-04-14 15:00:00,133.8,133.98,133.63,133.67,15645.0,133.0141,133.193,132.8451,132.8848,15645.0
2025-04-14 15:30:00,133.63,134.15,133.24,133.4,67356.0,132.8451,133.362,132.4573,132.6164,67356.0
2025-04-15 09:30:00,133.51,134.59,133.33,134.42,12343.0,132.7258,133.7994,132.5468,133.6304,12343.0
2025-04-15 10:00:00,134.55,135.11,133.9,134.26,22247.0,133.7597,134.3164,133.1135,133.4714,22247.0
2025-04-15 10:30:00,134.22,134.72,134.2,134.64,7576.0,133.4316,133.9287,133.4117,133.8491,7576.0
2025-04-15 11:00:00,134.59,135.04,134.28,134.29,8673.0,133.7994,134.2468,133.4912,133.5012,8673.0
2025-04-15 11:30:00,134.4,134.74,134.33,134.39,3105.0,133.6105,133.9485,133.5409,133.6006,3105.0
2025-04-15 12:00:00,134.6,134.6,133.97,134.25,5139.0,133.8094,133.8094,133.1831,133.4614,5139.0
2025-04-15 12:30:00,134.12,134.25,133.83,133.93,6756.0,133.3322,133.4614,133.0439,133.1433,6756.0
2025-04-15 13:00:00,134.05,134.22,133.53,133.56,4518.0,133.2626,133.4316,132.7456,132.7755,4518.0
2025-04-15 13:30:00,133.67,134.11,133.67,134.01,6453.0,132.8848,133.3222,132.8848,133.2228,6453.0
2025-04-15 14:00:00,134.0,134.08,133.57,133.58,7408.0,133.2129,133.2924,132.7854,132.7953,7408.0
2025-04-15 14:30:00,133.72,133.86,133.58,133.74,8325.0,132.9345,133.0737,132.7953,132.9544,8325.0
2025-04-15 15:00:00,133.72,133.8,133.14,133.19,10850.0,132.9345,133.0141,132.3579,132.4076,10850.0
2025-04-15 15:30:00,133.38,133.66,132.92,133.23,43896.0,132.5965,132.8749,132.1392,132.4474,43896.0
2025-04-16 09:30:00,133.52,135.32,133.01,133.17,16528.0,132.7357,134.5251,132.2287,132.3878,16528.0
2025-04-16 10:00:00,133.11,133.85,132.6,133.05,7630.0,132.3281,133.0638,131.8211,132.2685,7630.0
2025-04-16 10:30:00,133.19,133.46,132.95,133.34,6880.0,132.4076,132.6761,132.1691,132.5568,6880.0
2025-04-16 11:00:00,133.31,133.86,133.25,133.73,7564.0,132.5269,133.0737,132.4673,132.9445,7564.0
2025-04-16 11:30:00,133.7,134.48,133.58,133.98,11533.0,132.9146,133.6901,132.7953,133.193,11533.0
2025-04-16 12:00:00,134.17,134.84,134.17,134.54,24299.0,133.3819,134.0479,133.3819,133.7497,24299.0
2025-04-16 12:30:00,134.64,134.7,133.9,134.2,16710.0,133.8491,133.9088,133.1135,133.4117,16710.0
2025-04-16 13:00:00,134.22,134.32,133.99,134.2,5916.0,133.4316,133.531,133.2029,133.4117,5916.0
2025-04-16 13:30:00,134.06,134.17,132.0,132.08,17778.0,133.2725,133.3819,131.2246,131.3042,17778.0
2025-04-16 14:00:00,132.25,132.81,131.96,132.7,7757.0,131.4732,132.0299,131.1849,131.9205,7757.0
2025-04-16 14:30:00,132.82,132.89,132.35,132.68,5174.0,132.0398,132.1094,131.5726,131.9006,5174.0
2025-04-16 15:00:00,132.96,132.96,131.8,131.88,8237.0,132.179,132.179,131.0258,131.1053,8237.0
2025-04-16 15:30:00,131.91,132.4,131.46,132.13,29909.0,131.1352,131.6223,130.6878,131.3539,29909.0
2025-04-17 09:30:00,133.01,133.16,132.07,132.92,42341.0,132.2287,132.3778,131.2942,132.1392,42341.0
2025-04-17 10:00:00,132.86,133.28,131.65,131.65,10422.0,132.0796,132.4971,130.8767,130.8767,10422.0
2025-04-17 10:30:00,131.62,132.32,131.59,132.2,8519.0,130.8469,131.5428,130.817,131.4235,8519.0
2025-04-17 11:00:00,132.4,133.18,132.4,132.77,4875.0,131.6223,132.3977,131.6223,131.9901,4875.0
2025-04-17 11:30:00,132.96,132.97,132.57,132.61,3733.0,132.179,132.1889,131.7913,131.831,3733.0
2025-04-17 12:00:00,132.84,133.04,132.4,133.03,8551.0,132.0597,132.2585,131.6223,132.2486,8551.0
2025-04-17 12:30:00,133.02,133.32,132.73,133.28,4868.0,132.2386,132.5369,131.9503,132.4971,4868.0
2025-04-17 13:00:00,133.43,133.43,132.93,133.06,5882.0,132.6462,132.6462,132.1492,132.2784,5882.0
2025-04-17 13:30:00,133.08,133.53,132.89,133.29,7143.0,132.2983,132.7456,132.1094,132.5071,7143.0
2025-04-17 14:00:00,133.39,133.67,133.2,133.2,9668.0,132.6065,132.8848,132.4176,132.4176,9668.0
2025-04-17 14:30:00,133.11,133.79,133.11,133.79,12326.0,132.3281,133.0041,132.3281,133.0041,12326.0
2025-04-17 15:00:00,133.66,133.72,132.9,133.07,13367.0,132.8749,132.9345,132.1193,132.2883,13367.0
2025-04-17 15:30:00,133.08,133.34,132.14,132.22,42340.0,132.2983,132.5568,131.3638,131.4433,42340.0
2025-04-21 09:30:00,131.92,132.02,131.26,132.02,8874.0,131.1451,131.2445,130.489,131.2445,8874.0
2025-04-21 10:00:00,131.38,131.38,130.31,130.31,4785.0,130.6083,130.6083,129.5446,129.5446,4785.0
2025-04-21 10:30:00,130.23,130.48,129.6,129.6,4346.0,129.465,129.7136,128.8387,128.8387,4346.0
2025-04-21 11:00:00,129.49,129.49,128.94,128.98,6849.0,128.7294,128.7294,128.1826,128.2224,6849.0
2025-04-21 11:30:00,128.76,128.76,127.92,127.93,5704.0,128.0037,128.0037,127.1686,127.1785,5704.0
2025-04-21 12:00:00,128.05,128.5,127.96,128.22,10265.0,127.2978,127.7452,127.2084,127.4668,10265.0
2025-04-21 12:30:00,128.25,128.58,127.57,127.61,2457.0,127.4967,127.8247,126.8207,126.8604,2457.0
2025-04-21 13:00:00,127.63,127.65,126.85,126.97,6897.0,126.8803,126.9002,126.1049,126.2242,6897.0
2025-04-21 13:30:00,127.03,127.17,126.64,126.76,8784.0,126.2838,126.423,125.8961,126.0154,8784.0
2025-04-21 14:00:00,126.63,126.87,126.45,126.87,8098.0,125.8862,126.1248,125.7072,126.1248,8098.0
2025-04-21 14:30:00,126.96,127.1,126.57,126.67,10594.0,126.2142,126.3534,125.8265,125.9259,10594.0
2025-04-21 15:00:00,126.63,127.09,126.62,126.87,10185.0,125.8862,126.3435,125.8762,126.1248,10185.0
2025-04-21 15:30:00,126.92,127.89,126.5,127.72,59406.0,126.1745,127.1388,125.7569,126.9698,59406.0
2025-04-22 09:30:00,129.92,130.82,129.54,130.46,17448.0,129.1568,130.0516,128.7791,129.6937,17448.0
2025-04-22 10:00:00,130.46,130.73,130.2,130.43,12092.0,129.6937,129.9621,129.4352,129.6639,12092.0
2025-04-22 10:30:00,130.5,130.91,130.37,130.91,5183.0,129.7334,130.141,129.6042,130.141,5183.0
2025-04-22 11:00:00,131.0,131.74,131.0,131.6,9890.0,130.2305,130.9662,130.2305,130.827,9890.0
2025-04-22 11:30:00,131.55,131.95,131.11,131.95,9738.0,130.7773,131.1749,130.3399,131.1749,9738.0
2025-04-22 12:00:00,131.99,132.54,131.98,132.2,11300.0,131.2147,131.7615,131.2047,131.4235,11300.0
2025-04-22 12:30:00,132.2,132.31,131.91,132.04,6976.0,131.4235,131.5328,131.1352,131.2644,6976.0
2025-04-22 13:00:00,132.09,132.26,131.06,131.19,11923.0,131.3141,131.4831,130.2902,130.4194,11923.0
2025-04-22 13:30:00,131.07,131.4,130.94,131.17,7422.0,130.3001,130.6282,130.1709,130.3995,7422.0
2025-04-22 14:00:00,131.12,132.2,131.11,131.93,6418.0,130.3498,131.4235,130.3399,131.155,6418.0
2025-04-22 14:30:00,132.03,132.72,131.95,132.63,11113.0,131.2545,131.9404,131.1749,131.8509,11113.0
2025-04-22 15:00:00,132.71,132.75,132.22,132.58,25112.0,131.9305,131.9702,131.4433,131.8012,25112.0
2025-04-22 15:30:00,132.52,133.35,132.48,132.95,66224.0,131.7416,132.5667,131.7018,132.1691,66224.0
2025-04-23 09:30:00,134.0,136.58,133.24,136.42,33796.0,133.2129,135.7777,132.4573,135.6187,33796.0
2025-04-23 10:00:00,136.58,137.46,135.59,136.34,46005.0,135.7777,136.6526,134.7935,135.5391,46005.0
2025-04-23 10:30:00,136.52,136.55,135.76,135.87,29373.0,135.7181,135.7479,134.9625,135.0719,29373.0
2025-04-23 11:00:00,135.86,136.12,134.84,134.84,11542.0,135.062,135.3204,134.0479,134.0479,11542.0
2025-04-23 11:30:00,135.05,135.35,134.47,134.73,7584.0,134.2567,134.555,133.6801,133.9386,7584.0
2025-04-23 12:00:00,134.82,134.86,134.03,134.33,7243.0,134.0281,134.0678,133.2427,133.5409,7243.0
2025-04-23 12:30:00,134.26,134.63,134.06,134.32,8151.0,133.4714,133.8392,133.2725,133.531,8151.0
2025-04-23 13:00:00,134.15,135.18,134.09,134.7,7532.0,133.362,134.386,133.3024,133.9088,7532.0
2025-04-23 13:30:00,134.77,134.77,134.08,134.37,9370.0,133.9784,133.9784,133.2924,133.5807,9370.0
2025-04-23 14:00:00,134.49,134.79,134.22,134.22,10911.0,133.7,133.9982,133.4316,133.4316,10911.0
2025-04-23 14:30:00,134.08,134.39,133.81,134.08,6881.0,133.2924,133.6006,133.024,133.2924,6881.0
2025-04-23 15:00:00,134.01,134.01,133.44,133.63,19563.0,133.2228,133.2228,132.6562,132.8451,19563.0
2025-04-23 15:30:00,133.6,134.3,133.48,134.02,57568.0,132.8152,133.5111,132.6959,133.2328,57568.0
2025-04-24 09:30:00,133.54,133.71,132.37,132.88,13488.0,132.7556,132.9246,131.5925,132.0995,13488.0
2025-04-24 10:00:00,133.01,133.86,133.0,133.85,12186.0,132.2287,133.0737,132.2188,133.0638,12186.0
2025-04-24 10:30:00,133.81,134.02,133.6,133.74,4034.0,133.024,133.2328,132.8152,132.9544,4034.0
2025-04-24 11:00:00,133.78,134.15,133.74,133.76,5757.0,132.9942,133.362,132.9544,132.9743,5757.0
2025-04-24 11:30:00,133.84,134.45,133.83,134.19,5921.0,133.0538,133.6602,133.0439,133.4018,5921.0
2025-04-24 12:00:00,134.07,134.74,134.03,134.74,6306.0,133.2825,133.9485,133.2427,133.9485,6306.0
2025-04-24 12:30:00,134.69,135.38,134.69,135.37,4411.0,133.8988,134.5848,133.8988,134.5748,4411.0
2025-04-24 13:00:00,135.49,135.49,134.88,134.89,1680.0,134.6941,134.6941,134.0877,134.0977,1680.0
2025-04-24 13:30:00,134.85,135.31,134.73,134.98,8257.0,134.0579,134.5152,133.9386,134.1871,8257.0
2025-04-24 14:00:00,134.94,135.54,134.9,134.9,9110.0,134.1474,134.7438,134.1076,134.1076,9110.0
2025-04-24 14:30:00,135.04,135.54,135.04,135.39,8085.0,134.2468,134.7438,134.2468,134.5947,8085.0
2025-04-24 15:00:00,135.34,135.66,135.13,135.5,12776.0,134.545,134.8631,134.3362,134.7041,12776.0
2025-04-24 15:30:00,135.46,135.92,135.06,135.3,78680.0,134.6643,135.1216,134.2667,134.5052,78680.0
2025-04-25 09:30:00,134.4,135.04,132.28,132.28,8309.0,133.6105,134.2468,131.503,131.503,8309.0
2025-04-25 10:00:00,132.79,133.4,132.15,132.15,9277.0,132.01,132.6164,131.3737,131.3737,9277.0
2025-04-25 10:30:00,132.14,133.23,132.14,133.02,1354.0,131.3638,132.4474,131.3638,132.2386,1354.0
2025-04-25 11:00:00,133.07,133.07,132.37,132.57,2993.0,132.2883,132.2883,131.5925,131.7913,2993.0
2025-04-25 11:30:00,132.8,132.9,132.53,132.9,4548.0,132.0199,132.1193,131.7515,132.1193,4548.0
2025-04-25 12:00:00,132.89,133.36,132.89,133.34,4139.0,132.1094,132.5766,132.1094,132.5568,4139.0
2025-04-25 12:30:00,133.38,133.5,132.82,132.97,7353.0,132.5965,132.7158,132.0398,132.1889,7353.0
2025-04-25 13:00:00,133.05,133.29,133.04,133.17,6188.0,132.2685,132.5071,132.2585,132.3878,6188.0
2025-04-25 13:30:00,133.17,133.66,132.88,133.07,11063.0,132.3878,132.8749,132.0995,132.2883,11063.0
2025-04-25 14:00:00,132.97,133.56,132.96,133.41,13609.0,132.1889,132.7755,132.179,132.6263,13609.0
2025-04-25 14:30:00,133.42,134.0,133.39,133.61,13415.0,132.6363,133.2129,132.6065,132.8252,13415.0
2025-04-25 15:00:00,133.45,133.67,133.11,133.36,18118.0,132.6661,132.8848,132.3281,132.5766,18118.0
2025-04-25 15:30:00,133.34,133.94,132.75,133.68,83192.0,132.5568,133.1532,131.9702,132.8948,83192.0
2025-04-28 09:30:00,133.81,135.16,133.47,134.94,18544.0,133.024,134.3661,132.686,134.1474,18544.0
2025-04-28 10:00:00,134.93,135.24,134.6,135.24,17788.0,134.1374,134.4456,133.8094,134.4456,17788.0
2025-04-28 10:30:00,134.79,135.69,134.79,135.63,17831.0,133.9982,134.893,133.9982,134.8333,17831.0
2025-04-28 11:00:00,135.52,135.88,134.93,134.94,18527.0,134.724,135.0818,134.1374,134.1474,18527.0
2025-04-28 11:30:00,134.82,135.28,134.8,134.94,8127.0,134.0281,134.4854,134.0082,134.1474,8127.0
2025-04-28 12:00:00,134.94,135.05,134.65,134.89,10811.0,134.1474,134.2567,133.8591,134.0977,10811.0
2025-04-28 12:30:00,134.84,135.08,134.71,134.79,9000.0,134.0479,134.2865,133.9187,133.9982,9000.0
2025-04-28 13:00:00,134.9,134.9,134.17,134.31,14504.0,134.1076,134.1076,133.3819,133.5211,14504.0
2025-04-28 13:30:00,134.3,134.5,134.02,134.44,24267.0,133.5111,133.7099,133.2328,133.6503,24267.0
2025-04-28 14:00:00,134.51,134.93,134.46,134.89,20017.0,133.7199,134.1374,133.6702,134.0977,20017.0
2025-04-28 14:30:00,134.89,135.02,134.58,134.81,40417.0,134.0977,134.2269,133.7895,134.0181,40417.0
2025-04-28 15:00:00,134.81,135.26,134.64,135.26,30192.0,134.0181,134.4655,133.8491,134.4655,30192.0
2025-04-28 15:30:00,135.2,136.39,134.73,135.87,123833.0,134.4058,135.5888,133.9386,135.0719,123833.0
2025-04-29 09:30:00,144.21,144.21,137.32,139.2,106083.0,143.3629,143.3629,136.5134,138.3823,106083.0
2025-04-29 10:00:00,139.06,139.51,136.58,138.39,29172.0,138.2432,138.6905,135.7777,137.5771,29172.0
2025-04-29 10:30:00,138.22,138.33,136.89,138.03,31140.0,137.4081,137.5174,136.0859,137.2192,31140.0
2025-04-29 11:00:00,138.19,139.13,137.3,138.83,15212.0,137.3783,138.3127,136.4935,138.0145,15212.0
2025-04-29 11:30:00,138.85,139.17,138.25,138.8,13454.0,138.0344,138.3525,137.4379,137.9847,13454.0
2025-04-29 12:00:00,138.7,139.79,138.66,139.23,15877.0,137.8853,138.9689,137.8455,138.4122,15877.0
2025-04-29 12:30:00,139.23,139.47,138.6,138.98,16368.0,138.4122,138.6508,137.7859,138.1636,16368.0
2025-04-29 13:00:00,139.01,139.37,138.98,139.26,12099.0,138.1935,138.5513,138.1636,138.442,12099.0
2025-04-29 13:30:00,139.26,140.29,139.15,139.87,27222.0,138.442,139.4659,138.3326,139.0484,27222.0
2025-04-29 14:00:00,140.06,140.13,139.07,139.26,21518.0,139.2373,139.3069,138.2531,138.442,21518.0
2025-04-29 14:30:00,139.32,139.55,138.89,139.08,15013.0,138.5016,138.7303,138.0742,138.263,15013.0
2025-04-29 15:00:00,139.17,139.33,138.18,138.34,44036.0,138.3525,138.5116,137.3683,137.5274,44036.0
2025-04-29 15:30:00,138.34,140.2,138.26,139.79,126529.0,137.5274,139.3765,137.4479,138.9689,126529.0
2025-04-30 09:30:00,139.45,139.45,135.86,136.24,18825.0,138.6309,138.6309,135.062,135.4397,18825.0
2025-04-30 10:00:00,136.45,137.89,136.19,137.45,22035.0,135.6485,137.08,135.39,136.6426,22035.0
2025-04-30 10:30:00,137.45,138.15,137.24,138.15,5384.0,136.6426,137.3385,136.4339,137.3385,5384.0
2025-04-30 11:00:00,137.99,138.75,137.99,138.48,5936.0,137.1794,137.935,137.1794,137.6666,5936.0
2025-04-30 11:30:00,138.41,138.68,138.33,138.52,7065.0,137.597,137.8654,137.5174,137.7063,7065.0
2025-04-30 12:00:00,138.61,138.71,138.11,138.13,11831.0,137.7958,137.8952,137.2987,137.3186,11831.0
2025-04-30 12:30:00,137.97,139.02,137.89,138.96,7540.0,137.1596,138.2034,137.08,138.1437,7540.0
2025-04-30 13:00:00,138.97,138.98,138.31,138.95,8329.0,138.1537,138.1636,137.4976,138.1338,8329.0
2025-04-30 13:30:00,138.94,139.13,138.66,138.75,3834.0,138.1239,138.3127,137.8455,137.935,3834.0
2025-04-30 14:00:00,138.68,139.04,137.58,137.81,26293.0,137.8654,138.2233,136.7719,137.0005,26293.0
2025-04-30 14:30:00,137.72,137.92,137.47,137.55,9712.0,136.911,137.1099,136.6625,136.742,9712.0
2025-04-30 15:00:00,137.64,138.07,137.61,137.65,20543.0,136.8315,137.259,136.8017,136.8414,20543.0
2025-04-30 15:30:00,137.71,139.9,137.6,139.18,114157.0,136.9011,139.0782,136.7917,138.3625,114157.0
2025-05-01 09:30:00,137.67,138.36,136.62,137.83,25062.0,136.8613,137.5473,135.8175,137.0204,25062.0
2025-05-01 10:00:00,138.05,139.41,138.04,139.19,26501.0,137.2391,138.5911,137.2292,138.3724,26501.0
2025-05-01 10:30:00,139.12,139.34,138.45,139.34,11957.0,138.3028,138.5215,137.6367,138.5215,11957.0
2025-05-01 11:00:00,139.38,139.99,139.17,139.81,15971.0,138.5613,139.1677,138.3525,138.9888,15971.0
2025-05-01 11:30:00,139.74,139.91,139.31,139.51,20135.0,138.9192,139.0882,138.4917,138.6905,20135.0
2025-05-01 12:00:00,139.51,139.73,138.99,139.17,11303.0,138.6905,138.9092,138.1736,138.3525,11303.0
2025-05-01 12:30:00,139.23,139.51,139.2,139.39,6066.0,138.4122,138.6905,138.3823,138.5712,6066.0
2025-05-01 13:00:00,139.48,140.37,139.47,140.27,8989.0,138.6607,139.5455,138.6508,139.4461,8989.0
2025-05-01 13:30:00,140.2,140.58,139.86,140.34,31324.0,139.3765,139.7542,139.0385,139.5156,31324.0
2025-05-01 14:00:00,140.22,140.65,140.22,140.49,8572.0,139.3963,139.8238,139.3963,139.6648,8572.0
2025-05-01 14:30:00,140.49,140.75,140.48,140.64,15063.0,139.6648,139.9232,139.6548,139.8139,15063.0
2025-05-01 15:00:00,140.71,140.88,140.56,140.78,18758.0,139.8835,140.0525,139.7343,139.9531,18758.0
2025-05-01 15:30:00,140.87,141.1,139.72,139.82,72837.0,140.0425,140.2712,138.8993,138.9987,72837.0
2025-05-02 09:30:00,141.07,142.92,140.47,140.96,30347.0,140.2414,142.0805,139.6449,140.132,30347.0
2025-05-02 10:00:00,141.08,142.23,140.96,142.23,18763.0,140.2513,141.3945,140.132,141.3945,18763.0
2025-05-02 10:30:00,142.19,142.42,142.04,142.42,8580.0,141.3548,141.5834,141.2057,141.5834,8580.0
2025-05-02 11:00:00,142.53,142.53,141.99,142.13,9931.0,141.6928,141.6928,141.1559,141.2951,9931.0
2025-05-02 11:30:00,142.13,142.66,142.13,142.56,12484.0,141.2951,141.822,141.2951,141.7226,12484.0
2025-05-02 12:00:00,142.64,143.22,142.62,143.22,4666.0,141.8021,142.3787,141.7822,142.3787,4666.0
2025-05-02 12:30:00,143.19,143.36,143.02,143.3,5168.0,142.3489,142.5179,142.1799,142.4583,5168.0
2025-05-02 13:00:00,143.43,143.54,142.81,142.86,6880.0,142.5875,142.6968,141.9711,142.0208,6880.0
2025-05-02 13:30:00,142.92,143.31,142.86,143.26,4007.0,142.0805,142.4682,142.0208,142.4185,4007.0
2025-05-02 14:00:00,143.26,143.46,143.11,143.23,7155.0,142.4185,142.6173,142.2694,142.3887,7155.0
2025-05-02 14:30:00,143.26,143.77,143.21,143.39,16196.0,142.4185,142.9255,142.3688,142.5477,16196.0
2025-05-02 15:00:00,143.44,143.8,143.2,143.74,11499.0,142.5974,142.9553,142.3588,142.8957,11499.0
2025-05-02 15:30:00,143.8,144.08,143.49,143.58,47227.0,142.9553,143.2337,142.6471,142.7366,47227.0
2025-05-05 09:30:00,142.2,142.66,141.78,142.53,11513.0,141.3647,141.822,140.9472,141.6928,11513.0
2025-05-05 10:00:00,142.71,143.62,142.5,143.4,11479.0,141.8717,142.7764,141.663,142.5577,11479.0
2025-05-05 10:30:00,143.26,144.02,143.26,143.75,4838.0,142.4185,143.174,142.4185,142.9056,4838.0
2025-05-05 11:00:00,143.88,144.32,143.88,144.13,4061.0,143.0348,143.4723,143.0348,143.2834,4061.0
2025-05-05 11:30:00,144.21,144.54,143.97,144.29,2749.0,143.3629,143.691,143.1243,143.4424,2749.0
2025-05-05 12:00:00,144.51,144.66,144.32,144.33,12215.0,143.6611,143.8103,143.4723,143.4822,12215.0
2025-05-05 12:30:00,144.32,144.32,144.12,144.28,6269.0,143.4723,143.4723,143.2734,143.4325,6269.0
2025-05-05 13:00:00,144.25,144.26,143.77,143.77,4451.0,143.4027,143.4126,142.9255,142.9255,4451.0
2025-05-05 13:30:00,143.75,144.31,143.74,144.27,9331.0,142.9056,143.4623,142.8957,143.4226,9331.0
2025-05-05 14:00:00,144.27,144.41,144.19,144.34,4544.0,143.4226,143.5617,143.343,143.4921,4544.0
2025-05-05 14:30:00,144.26,144.33,144.05,144.14,9220.0,143.4126,143.4822,143.2038,143.2933,9220.0
2025-05-05 15:00:00,144.08,144.18,143.57,143.78,13528.0,143.2337,143.3331,142.7267,142.9354,13528.0
2025-05-05 15:30:00,143.73,144.15,143.72,143.89,41535.0,142.8857,143.3033,142.8758,143.0448,41535.0
2025-05-06 09:30:00,143.07,143.75,142.68,143.28,19288.0,142.2296,142.9056,141.8419,142.4384,19288.0
2025-05-06 10:00:00,143.46,144.03,143.42,143.95,13527.0,142.6173,143.184,142.5775,143.1044,13527.0
2025-05-06 10:30:00,143.93,144.05,143.51,143.88,17207.0,143.0846,143.2038,142.667,143.0348,17207.0
2025-05-06 11:00:00,143.86,144.55,143.81,144.36,12256.0,143.015,143.7009,142.9653,143.512,12256.0
2025-05-06 11:30:00,144.36,144.54,144.27,144.38,5378.0,143.512,143.691,143.4226,143.5319,5378.0
2025-05-06 12:00:00,144.25,145.05,144.21,144.66,8835.0,143.4027,144.198,143.3629,143.8103,8835.0
2025-05-06 12:30:00,144.66,144.84,144.35,144.5,15819.0,143.8103,143.9892,143.5021,143.6512,15819.0
2025-05-06 13:00:00,144.44,144.86,144.3,144.47,5971.0,143.5916,144.0091,143.4524,143.6214,5971.0
2025-05-06 13:30:00,144.36,144.36,143.91,144.17,4641.0,143.512,143.512,143.0647,143.3231,4641.0
2025-05-06 14:00:00,144.17,144.67,144.15,144.67,11172.0,143.3231,143.8202,143.3033,143.8202,11172.0
2025-05-06 14:30:00,144.71,144.83,144.51,144.83,5433.0,143.86,143.9793,143.6611,143.9793,5433.0
2025-05-06 15:00:00,144.79,144.95,144.58,144.71,16274.0,143.9395,144.0986,143.7307,143.86,16274.0
2025-05-06 15:30:00,144.72,145.27,144.72,144.85,43151.0,143.8699,144.4167,143.8699,143.9991,43151.0
2025-05-07 09:30:00,144.92,145.88,144.53,145.84,11840.0,144.0687,145.0231,143.681,144.9833,11840.0
2025-05-07 10:00:00,145.69,145.69,145.37,145.47,7736.0,144.8342,144.8342,144.5161,144.6155,7736.0
2025-05-07 10:30:00,145.45,145.58,145.27,145.28,6768.0,144.5956,144.7249,144.4167,144.4266,6768.0
2025-05-07 11:00:00,145.52,146.2,145.31,146.18,9191.0,144.6652,145.3412,144.4564,145.3213,9191.0
2025-05-07 11:30:00,146.13,146.18,145.68,145.96,5325.0,145.2716,145.3213,144.8243,145.1026,5325.0
2025-05-07 12:00:00,146.09,146.09,145.59,145.59,3817.0,145.2319,145.2319,144.7348,144.7348,3817.0
2025-05-07 12:30:00,145.62,146.38,145.61,146.24,4712.0,144.7646,145.5202,144.7547,145.381,4712.0
2025-05-07 13:00:00,146.31,146.34,146.12,146.21,4972.0,145.4506,145.4804,145.2617,145.3512,4972.0
2025-05-07 13:30:00,146.09,146.09,145.52,145.6,4947.0,145.2319,145.2319,144.6652,144.7447,4947.0
2025-05-07 14:00:00,145.61,145.92,144.94,145.03,10681.0,144.7547,145.0629,144.0886,144.1781,10681.0
2025-05-07 14:30:00,145.02,146.06,145.02,145.89,8161.0,144.1682,145.202,144.1682,145.033,8161.0
2025-05-07 15:00:00,145.82,145.96,145.05,145.12,14136.0,144.9635,145.1026,144.198,144.2676,14136.0
2025-05-07 15:30:00,145.09,145.74,144.83,145.23,59743.0,144.2377,144.8839,143.9793,144.3769,59743.0
2025-05-08 09:30:00,146.28,146.44,145.57,145.64,10977.0,145.4207,145.5798,144.7149,144.7845,10977.0
2025-05-08 10:00:00,145.77,146.15,145.4,146.15,4949.0,144.9137,145.2915,144.5459,145.2915,4949.0
2025-05-08 10:30:00,146.19,146.39,145.69,145.9,11763.0,145.3313,145.5301,144.8342,145.043,11763.0
2025-05-08 11:00:00,145.87,146.94,145.55,146.8,12369.0,145.0132,146.0769,144.695,145.9377,12369.0
2025-05-08 11:30:00,146.75,147.64,146.74,147.59,6249.0,145.888,146.7728,145.878,146.7231,6249.0
2025-05-08 12:00:00,147.59,147.95,147.56,147.56,5330.0,146.7231,147.0809,146.6932,146.6932,5330.0
2025-05-08 12:30:00,147.63,148.3,147.62,148.16,6468.0,146.7628,147.4289,146.7529,147.2897,6468.0
2025-05-08 13:00:00,148.1,148.11,147.69,147.74,5448.0,147.2301,147.24,146.8225,146.8722,5448.0
2025-05-08 13:30:00,147.75,147.82,147.5,147.59,6271.0,146.8821,146.9517,146.6336,146.7231,6271.0
2025-05-08 14:00:00,147.65,147.82,147.5,147.5,13367.0,146.7827,146.9517,146.6336,146.6336,13367.0
2025-05-08 14:30:00,147.5,147.81,147.45,147.45,6770.0,146.6336,146.9418,146.5839,146.5839,6770.0
2025-05-08 15:00:00,147.35,147.5,147.02,147.35,7531.0,146.4845,146.6336,146.1564,146.4845,7531.0
2025-05-08 15:30:00,147.21,147.44,146.66,146.68,32311.0,146.3453,146.5739,145.7985,145.8184,32311.0
2025-05-09 09:30:00,146.76,147.51,146.14,146.8,12739.0,145.8979,146.6435,145.2816,145.9377,12739.0
2025-05-09 10:00:00,146.64,147.05,146.6,146.9,7539.0,145.7786,146.1862,145.7389,146.0371,7539.0
2025-05-09 10:30:00,146.92,147.1,146.67,147.06,5111.0,146.057,146.2359,145.8085,146.1962,5111.0
2025-05-09 11:00:00,147.07,147.08,146.76,147.02,2901.0,146.2061,146.2161,145.8979,146.1564,2901.0
2025-05-09 11:30:00,147.08,147.71,147.08,147.69,4196.0,146.2161,146.8423,146.2161,146.8225,4196.0
2025-05-09 12:00:00,147.67,147.67,147.15,147.22,3973.0,146.8026,146.8026,146.2856,146.3552,3973.0
2025-05-09 12:30:00,147.25,147.42,147.13,147.14,5531.0,146.3851,146.5541,146.2658,146.2757,5531.0
2025-05-09 13:00:00,147.23,147.72,147.13,147.72,5738.0,146.3652,146.8523,146.2658,146.8523,5738.0
2025-05-09 13:30:00,147.67,148.0,147.62,147.98,5500.0,146.8026,147.1306,146.7529,147.1108,5500.0
2025-05-09 14:00:00,147.92,148.08,147.77,147.78,5452.0,147.0511,147.2102,146.902,146.9119,5452.0
2025-05-09 14:30:00,147.87,148.23,147.87,148.08,5483.0,147.0014,147.3593,147.0014,147.2102,5483.0
2025-05-09 15:00:00,148.08,148.21,147.78,147.78,7218.0,147.2102,147.3394,146.9119,146.9119,7218.0
2025-05-09 15:30:00,147.84,148.23,147.6,147.73,59280.0,146.9716,147.3593,146.733,146.8622,59280.0
2025-05-12 09:30:00,150.07,150.07,146.91,148.6,18254.0,149.1885,149.1885,146.047,147.7271,18254.0
2025-05-12 10:00:00,148.55,148.77,148.03,148.46,9759.0,147.6774,147.8961,147.1605,147.5879,9759.0
2025-05-12 10:30:00,148.46,149.35,148.2,149.06,10554.0,147.5879,148.4727,147.3295,148.1844,10554.0
2025-05-12 11:00:00,149.05,149.05,148.13,148.29,7269.0,148.1745,148.1745,147.2599,147.4189,7269.0
2025-05-12 11:30:00,148.45,148.52,148.15,148.44,7669.0,147.578,147.6476,147.2798,147.5681,7669.0
2025-05-12 12:00:00,148.5,148.76,148.46,148.7,3905.0,147.6277,147.8862,147.5879,147.8265,3905.0
2025-05-12 12:30:00,148.59,149.03,148.59,148.99,1434.0,147.7172,148.1546,147.7172,148.1148,1434.0
2025-05-12 13:00:00,149.03,149.16,148.69,148.69,8663.0,148.1546,148.2838,147.8166,147.8166,8663.0
2025-05-12 13:30:00,148.79,149.15,148.79,148.99,3990.0,147.916,148.2739,147.916,148.1148,3990.0
2025-05-12 14:00:00,149.07,149.61,148.98,149.48,5539.0,148.1944,148.7312,148.1049,148.602,5539.0
2025-05-12 14:30:00,149.49,149.82,149.4,149.5,6641.0,148.6119,148.94,148.5224,148.6218,6641.0
2025-05-12 15:00:00,149.5,149.77,149.41,149.67,9478.0,148.6218,148.8902,148.5324,148.7908,9478.0
2025-05-12 15:30:00,149.65,150.07,149.45,150.03,60348.0,148.771,149.1885,148.5721,149.1487,60348.0
2025-05-13 09:30:00,149.87,151.0,149.87,150.14,14465.0,148.9897,150.113,148.9897,149.2581,14465.0
2025-05-13 10:00:00,150.27,150.48,149.84,150.46,10849.0,149.3873,149.5961,148.9598,149.5762,10849.0
2025-05-13 10:30:00,150.35,150.35,149.58,149.65,8172.0,149.4668,149.4668,148.7014,148.771,8172.0
2025-05-13 11:00:00,149.31,149.49,149.17,149.32,7826.0,148.433,148.6119,148.2938,148.4429,7826.0
2025-05-13 11:30:00,149.43,149.55,148.73,148.83,5391.0,148.5522,148.6715,147.8564,147.9558,5391.0
2025-05-13 12:00:00,148.98,149.13,148.89,149.13,5361.0,148.1049,148.254,148.0154,148.254,5361.0
2025-05-13 12:30:00,149.14,149.19,148.83,149.16,4957.0,148.2639,148.3137,147.9558,148.2838,4957.0
2025-05-13 13:00:00,149.15,149.48,148.96,149.43,5290.0,148.2739,148.602,148.085,148.5522,5290.0
2025-05-13 13:30:00,149.38,149.57,149.32,149.33,4497.0,148.5025,148.6914,148.4429,148.4528,4497.0
2025-05-13 14:00:00,149.42,149.57,149.22,149.22,8462.0,148.5423,148.6914,148.3435,148.3435,8462.0
2025-05-13 14:30:00,149.06,149.33,148.94,149.33,6981.0,148.1844,148.4528,148.0651,148.4528,6981.0
2025-05-13 15:00:00,149.33,149.37,149.12,149.35,7591.0,148.4528,148.4926,148.2441,148.4727,7591.0
2025-05-13 15:30:00,149.37,149.63,148.56,148.58,56581.0,148.4926,148.7511,147.6874,147.7072,56581.0
2025-05-14 09:30:00,147.98,148.38,145.1,145.67,13264.0,147.1108,147.5084,144.2477,144.8143,13264.0
2025-05-14 10:00:00,145.72,146.33,145.46,146.2,6380.0,144.864,145.4705,144.6056,145.3412,6380.0
2025-05-14 10:30:00,146.4,146.6,146.03,146.11,11517.0,145.54,145.7389,145.1722,145.2517,11517.0
2025-05-14 11:00:00,146.06,146.5,145.51,146.33,7141.0,145.202,145.6395,144.6553,145.4705,7141.0
2025-05-14 11:30:00,146.51,146.65,146.33,146.49,7543.0,145.6494,145.7886,145.4705,145.6295,7543.0
2025-05-14 12:00:00,146.51,146.74,146.41,146.43,8409.0,145.6494,145.878,145.55,145.5699,8409.0
2025-05-14 12:30:00,146.39,146.63,146.14,146.5,4964.0,145.5301,145.7687,145.2816,145.6395,4964.0
2025-05-14 13:00:00,146.43,146.51,146.18,146.25,12596.0,145.5699,145.6494,145.3213,145.3909,12596.0
2025-05-14 13:30:00,146.27,146.7,146.19,146.53,15836.0,145.4108,145.8383,145.3313,145.6693,15836.0
2025-05-14 14:00:00,146.7,147.16,146.65,146.82,17437.0,145.8383,146.2956,145.7886,145.9576,17437.0
2025-05-14 14:30:00,146.86,147.35,146.84,147.11,13421.0,145.9973,146.4845,145.9775,146.2459,13421.0
2025-05-14 15:00:00,146.99,147.19,146.52,146.78,13358.0,146.1266,146.3254,145.6593,145.9178,13358.0
2025-05-14 15:30:00,146.73,146.93,146.19,146.25,57652.0,145.8681,146.0669,145.3313,145.3909,57652.0
2025-05-15 09:30:00,146.44,147.77,146.44,147.6,12281.0,145.5798,146.902,145.5798,146.733,12281.0
2025-05-15 10:00:00,147.81,147.81,147.05,147.37,4350.0,146.9418,146.9418,146.1862,146.5043,4350.0
2025-05-15 10:30:00,147.45,147.59,147.13,147.34,6193.0,146.5839,146.7231,146.2658,146.4745,6193.0
2025-05-15 11:00:00,147.31,147.95,147.27,147.75,4103.0,146.4447,147.0809,146.4049,146.8821,4103.0
2025-05-15 11:30:00,147.69,148.02,147.64,148.02,5485.0,146.8225,147.1505,146.7728,147.1505,5485.0
2025-05-15 12:00:00,148.07,148.28,147.66,147.69,3770.0,147.2002,147.409,146.7926,146.8225,3770.0
2025-05-15 12:30:00,147.7,147.84,147.6,147.84,1438.0,146.8324,146.9716,146.733,146.9716,1438.0
2025-05-15 13:00:00,147.81,147.92,147.69,147.86,3870.0,146.9418,147.0511,146.8225,146.9915,3870.0
2025-05-15 13:30:00,147.75,148.15,147.75,148.09,2929.0,146.8821,147.2798,146.8821,147.2201,2929.0
2025-05-15 14:00:00,148.09,148.85,148.09,148.82,8657.0,147.2201,147.9757,147.2201,147.9458,8657.0
2025-05-15 14:30:00,148.81,149.33,148.8,149.17,8857.0,147.9359,148.4528,147.9259,148.2938,8857.0
2025-05-15 15:00:00,149.18,149.51,149.13,149.42,11170.0,148.3037,148.6318,148.254,148.5423,11170.0
2025-05-15 15:30:00,149.53,149.61,149.21,149.46,40622.0,148.6517,148.7312,148.3335,148.5821,40622.0
2025-05-16 09:30:00,149.42,149.88,148.82,149.8,39757.0,148.5423,148.9996,147.9458,148.9201,39757.0
2025-05-16 10:00:00,149.73,149.86,148.98,149.22,5777.0,148.8505,148.9797,148.1049,148.3435,5777.0
2025-05-16 10:30:00,149.39,150.55,149.39,150.31,10397.0,148.5125,149.6657,148.5125,149.4271,10397.0
2025-05-16 11:00:00,150.35,150.69,150.23,150.63,11314.0,149.4668,149.8048,149.3475,149.7452,11314.0
2025-05-16 11:30:00,150.62,150.64,149.81,150.12,12263.0,149.7353,149.7551,148.93,149.2382,12263.0
2025-05-16 12:00:00,150.15,150.37,150.04,150.13,5277.0,149.268,149.4867,149.1587,149.2481,5277.0
2025-05-16 12:30:00,150.23,150.3,149.87,150.18,9593.0,149.3475,149.4171,148.9897,149.2978,9593.0
2025-05-16 13:00:00,150.12,150.49,150.12,150.49,3866.0,149.2382,149.606,149.2382,149.606,3866.0
2025-05-16 13:30:00,150.49,150.63,150.34,150.4,4793.0,149.606,149.7452,149.4569,149.5165,4793.0
2025-05-16 14:00:00,150.42,150.6,150.39,150.6,3961.0,149.5364,149.7154,149.5066,149.7154,3961.0
2025-05-16 14:30:00,150.55,150.65,150.43,150.44,5061.0,149.6657,149.7651,149.5464,149.5563,5061.0
2025-05-16 15:00:00,150.41,150.79,150.41,150.64,13424.0,149.5265,149.9043,149.5265,149.7551,13424.0
2025-05-16 15:30:00,150.64,150.89,150.37,150.87,43521.0,149.7551,150.0037,149.4867,149.9838,43521.0
2025-05-19 09:30:00,150.29,150.89,149.81,150.22,29622.0,149.4072,150.0037,148.93,149.3376,29622.0
2025-05-19 10:00:00,150.28,150.73,150.09,150.42,10378.0,149.3973,149.8446,149.2084,149.5364,10378.0
2025-05-19 10:30:00,150.48,150.86,150.41,150.72,14683.0,149.5961,149.9738,149.5265,149.8347,14683.0
2025-05-19 11:00:00,150.87,151.21,150.81,150.91,7502.0,149.9838,150.3218,149.9241,150.0236,7502.0
2025-05-19 11:30:00,151.06,151.29,151.06,151.15,4654.0,150.1727,150.4013,150.1727,150.2621,4654.0
2025-05-19 12:00:00,151.09,151.38,151.03,151.38,2156.0,150.2025,150.4908,150.1428,150.4908,2156.0
2025-05-19 12:30:00,151.25,151.57,151.25,151.49,2229.0,150.3616,150.6797,150.3616,150.6001,2229.0
2025-05-19 13:00:00,151.53,151.67,151.38,151.54,6935.0,150.6399,150.7791,150.4908,150.6499,6935.0
2025-05-19 13:30:00,151.54,151.6,151.15,151.15,4115.0,150.6499,150.7095,150.2621,150.2621,4115.0
2025-05-19 14:00:00,151.13,151.18,150.97,151.09,2920.0,150.2423,150.292,150.0832,150.2025,2920.0
2025-05-19 14:30:00,151.17,151.19,150.63,150.92,18835.0,150.282,150.3019,149.7452,150.0335,18835.0
2025-05-19 15:00:00,150.99,151.03,150.58,150.65,8344.0,150.1031,150.1428,149.6955,149.7651,8344.0
2025-05-19 15:30:00,150.6,151.16,150.53,150.96,35705.0,149.7154,150.2721,149.6458,150.0733,35705.0
2025-05-20 09:30:00,150.32,150.98,150.0,150.58,10162.0,149.437,150.0931,149.1189,149.6955,10162.0
2025-05-20 10:00:00,150.61,150.61,150.08,150.31,2203.0,149.7253,149.7253,149.1984,149.4271,2203.0
2025-05-20 10:30:00,150.29,150.29,149.98,150.13,3097.0,149.4072,149.4072,149.099,149.2481,3097.0
2025-05-20 11:00:00,150.19,150.48,150.08,150.28,9233.0,149.3078,149.5961,149.1984,149.3973,9233.0
2025-05-20 11:30:00,150.29,150.32,150.05,150.28,5324.0,149.4072,149.437,149.1686,149.3973,5324.0
2025-05-20 12:00:00,150.17,150.22,150.01,150.08,4373.0,149.2879,149.3376,149.1288,149.1984,4373.0
2025-05-20 12:30:00,150.08,150.45,150.07,150.35,4505.0,149.1984,149.5663,149.1885,149.4668,4505.0
2025-05-20 13:00:00,150.42,150.63,150.41,150.47,8532.0,149.5364,149.7452,149.5265,149.5861,8532.0
2025-05-20 13:30:00,150.62,150.62,150.36,150.39,3076.0,149.7353,149.7353,149.4768,149.5066,3076.0
2025-05-20 14:00:00,150.42,150.52,149.9,150.39,6533.0,149.5364,149.6358,149.0195,149.5066,6533.0
2025-05-20 14:30:00,150.4,150.43,150.22,150.36,5699.0,149.5165,149.5464,149.3376,149.4768,5699.0
2025-05-20 15:00:00,150.35,150.35,150.11,150.12,13942.0,149.4668,149.4668,149.2283,149.2382,13942.0
2025-05-20 15:30:00,150.08,150.38,149.9,150.21,50594.0,149.1984,149.4967,149.0195,149.3277,50594.0
2025-05-21 09:30:00,149.3,149.76,148.67,148.83,8499.0,148.423,148.8803,147.7967,147.9558,8499.0
2025-05-21 10:00:00,148.97,149.38,148.32,148.32,3232.0,148.0949,148.5025,147.4488,147.4488,3232.0
2025-05-21 10:30:00,148.32,148.49,147.79,148.05,3652.0,147.4488,147.6178,146.9219,147.1804,3652.0
2025-05-21 11:00:00,148.06,148.44,147.92,148.1,3570.0,147.1903,147.5681,147.0511,147.2301,3570.0
2025-05-21 11:30:00,148.07,148.39,148.0,148.38,8812.0,147.2002,147.5184,147.1306,147.5084,8812.0
2025-05-21 12:00:00,148.23,148.45,148.14,148.3,2751.0,147.3593,147.578,147.2698,147.4289,2751.0
2025-05-21 12:30:00,148.42,148.52,148.31,148.43,3228.0,147.5482,147.6476,147.4388,147.5581,3228.0
2025-05-21 13:00:00,148.52,148.52,146.82,146.83,4662.0,147.6476,147.6476,145.9576,145.9675,4662.0
2025-05-21 13:30:00,146.71,147.33,146.71,147.06,10986.0,145.8482,146.4646,145.8482,146.1962,10986.0
2025-05-21 14:00:00,146.97,147.11,146.77,147.11,10054.0,146.1067,146.2459,145.9079,146.2459,10054.0
2025-05-21 14:30:00,147.03,147.14,146.72,146.86,8898.0,146.1663,146.2757,145.8582,145.9973,8898.0
2025-05-21 15:00:00,146.87,146.98,146.56,146.56,7111.0,146.0073,146.1166,145.6991,145.6991,7111.0
2025-05-21 15:30:00,146.63,147.01,146.43,146.47,54768.0,145.7687,146.1465,145.5699,145.6096,54768.0
2025-05-22 09:30:00,146.52,146.72,145.14,145.3,11330.0,145.6593,145.8582,144.2874,144.4465,11330.0
2025-05-22 10:00:00,145.17,145.49,144.38,144.65,8283.0,144.3173,144.6354,143.5319,143.8003,8283.0
2025-05-22 10:30:00,144.51,145.03,144.27,144.87,8383.0,143.6611,144.1781,143.4226,144.019,8383.0
2025-05-22 11:00:00,144.92,145.41,144.91,145.36,3890.0,144.0687,144.5559,144.0588,144.5062,3890.0
2025-05-22 11:30:00,145.38,145.78,145.37,145.46,3268.0,144.526,144.9237,144.5161,144.6056,3268.0
2025-05-22 12:00:00,145.56,145.91,145.52,145.52,4643.0,144.705,145.0529,144.6652,144.6652,4643.0
2025-05-22 12:30:00,145.59,145.76,145.21,145.21,6779.0,144.7348,144.9038,144.357,144.357,6779.0
2025-05-22 13:00:00,145.23,145.82,145.1,145.82,5595.0,144.3769,144.9635,144.2477,144.9635,5595.0
2025-05-22 13:30:00,145.76,146.01,145.67,145.92,6270.0,144.9038,145.1523,144.8143,145.0629,6270.0
2025-05-22 14:00:00,145.97,146.29,145.79,146.22,19269.0,145.1126,145.4307,144.9336,145.3611,19269.0
2025-05-22 14:30:00,146.15,146.3,145.96,146.25,7590.0,145.2915,145.4406,145.1026,145.3909,7590.0
2025-05-22 15:00:00,146.27,146.39,146.05,146.37,26802.0,145.4108,145.5301,145.1921,145.5102,26802.0
2025-05-22 15:30:00,146.47,146.48,145.22,145.35,61819.0,145.6096,145.6196,144.367,144.4962,61819.0
2025-05-23 09:30:00,144.13,144.91,143.85,144.37,11043.0,143.2834,144.0588,143.005,143.522,11043.0
2025-05-23 10:00:00,144.39,144.58,144.02,144.49,6547.0,143.5419,143.7307,143.174,143.6413,6547.0
2025-05-23 10:30:00,144.64,145.03,144.57,145.03,3140.0,143.7904,144.1781,143.7208,144.1781,3140.0
2025-05-23 11:00:00,145.11,145.39,144.92,145.21,3537.0,144.2576,144.536,144.0687,144.357,3537.0
2025-05-23 11:30:00,145.2,145.62,145.2,145.27,5713.0,144.3471,144.7646,144.3471,144.4167,5713.0
2025-05-23 12:00:00,145.17,145.47,145.02,145.4,4605.0,144.3173,144.6155,144.1682,144.5459,4605.0
2025-05-23 12:30:00,145.37,145.51,145.15,145.35,3725.0,144.5161,144.6553,144.2974,144.4962,3725.0
2025-05-23 13:00:00,145.42,145.81,145.33,145.79,2930.0,144.5658,144.9535,144.4763,144.9336,2930.0
2025-05-23 13:30:00,145.77,145.88,145.7,145.88,2703.0,144.9137,145.0231,144.8442,145.0231,2703.0
2025-05-23 14:00:00,145.89,146.1,145.73,145.94,3612.0,145.033,145.2418,144.874,145.0827,3612.0
2025-05-23 14:30:00,145.94,146.12,145.91,145.96,6509.0,145.0827,145.2617,145.0529,145.1026,6509.0
2025-05-23 15:00:00,145.9,146.14,145.65,145.65,6107.0,145.043,145.2816,144.7945,144.7945,6107.0
2025-05-23 15:30:00,145.66,146.03,145.52,145.84,33888.0,144.8044,145.1722,144.6652,144.9833,33888.0
2025-05-27 09:30:00,147.68,147.68,146.13,146.42,11134.0,146.8125,146.8125,145.2716,145.5599,11134.0
2025-05-27 10:00:00,146.3,147.78,146.3,147.59,19426.0,145.4406,146.9119,145.4406,146.7231,19426.0
2025-05-27 10:30:00,147.45,147.82,147.45,147.81,19888.0,146.5839,146.9517,146.5839,146.9418,19888.0
2025-05-27 11:00:00,147.83,148.21,147.76,148.21,5329.0,146.9616,147.3394,146.8921,147.3394,5329.0
2025-05-27 11:30:00,148.36,148.52,148.26,148.33,6762.0,147.4885,147.6476,147.3891,147.4587,6762.0
2025-05-27 12:00:00,148.52,148.78,148.42,148.73,7004.0,147.6476,147.9061,147.5482,147.8564,7004.0
2025-05-27 12:30:00,148.63,149.11,148.62,148.83,4983.0,147.7569,148.2341,147.747,147.9558,4983.0
2025-05-27 13:00:00,148.82,148.91,148.64,148.87,4514.0,147.9458,148.0353,147.7669,147.9955,4514.0
2025-05-27 13:30:00,148.82,149.25,148.7,149.18,9652.0,147.9458,148.3733,147.8265,148.3037,9652.0
2025-05-27 14:00:00,149.19,149.35,149.03,149.25,5891.0,148.3137,148.4727,148.1546,148.3733,5891.0
2025-05-27 14:30:00,149.25,149.47,149.23,149.28,7751.0,148.3733,148.592,148.3534,148.4031,7751.0
2025-05-27 15:00:00,149.28,149.49,149.2,149.25,10235.0,148.4031,148.6119,148.3236,148.3733,10235.0
2025-05-27 15:30:00,149.31,149.53,149.04,149.43,33170.0,148.433,148.6517,148.1645,148.5522,33170.0
2025-05-28 09:30:00,149.25,149.3,148.84,149.03,9259.0,148.3733,148.423,147.9657,148.1546,9259.0
2025-05-28 10:00:00,149.06,149.14,148.42,148.59,8662.0,148.1844,148.2639,147.5482,147.7172,8662.0
2025-05-28 10:30:00,148.68,148.79,148.21,148.21,7049.0,147.8067,147.916,147.3394,147.3394,7049.0
2025-05-28 11:00:00,148.31,148.47,148.18,148.18,7667.0,147.4388,147.5979,147.3096,147.3096,7667.0
2025-05-28 11:30:00,148.16,148.46,147.98,148.45,7962.0,147.2897,147.5879,147.1108,147.578,7962.0
2025-05-28 12:00:00,148.5,148.79,148.37,148.61,6882.0,147.6277,147.916,147.4985,147.7371,6882.0
2025-05-28 12:30:00,148.63,148.93,148.58,148.72,2637.0,147.7569,148.0552,147.7072,147.8464,2637.0
2025-05-28 13:00:00,148.66,148.9,148.65,148.85,6227.0,147.7868,148.0254,147.7768,147.9757,6227.0
2025-05-28 13:30:00,148.73,148.74,148.45,148.56,5877.0,147.8564,147.8663,147.578,147.6874,5877.0
2025-05-28 14:00:00,148.64,148.65,148.37,148.6,7742.0,147.7669,147.7768,147.4985,147.7271,7742.0
2025-05-28 14:30:00,148.63,148.7,148.05,148.19,8568.0,147.7569,147.8265,147.1804,147.3195,8568.0
2025-05-28 15:00:00,148.4,148.52,148.19,148.22,10897.0,147.5283,147.6476,147.3195,147.3494,10897.0
2025-05-28 15:30:00,148.14,148.14,147.6,147.86,32541.0,147.2698,147.2698,146.733,146.9915,32541.0
2025-05-29 09:30:00,147.86,148.36,147.58,148.21,7838.0,146.9915,147.4885,146.7131,147.3394,7838.0
2025-05-29 10:00:00,148.22,148.43,147.94,148.41,15410.0,147.3494,147.5581,147.071,147.5382,15410.0
2025-05-29 10:30:00,148.44,148.49,148.08,148.44,11300.0,147.5681,147.6178,147.2102,147.5681,11300.0
2025-05-29 11:00:00,148.4,149.11,148.08,148.85,15701.0,147.5283,148.2341,147.2102,147.9757,15701.0
2025-05-29 11:30:00,148.95,148.95,148.34,148.34,8388.0,148.0751,148.0751,147.4686,147.4686,8388.0
2025-05-29 12:00:00,148.2,149.01,148.2,149.0,4466.0,147.3295,148.1347,147.3295,148.1248,4466.0
2025-05-29 12:30:00,149.01,149.07,148.86,149.03,5841.0,148.1347,148.1944,147.9856,148.1546,5841.0
2025-05-29 13:00:00,149.03,149.38,148.93,149.02,6785.0,148.1546,148.5025,148.0552,148.1447,6785.0
2025-05-29 13:30:00,149.03,149.44,148.89,149.28,12826.0,148.1546,148.5622,148.0154,148.4031,12826.0
2025-05-29 14:00:00,149.29,149.6,149.28,149.5,11100.0,148.4131,148.7212,148.4031,148.6218,11100.0
2025-05-29 14:30:00,149.5,149.82,149.41,149.62,11688.0,148.6218,148.94,148.5324,148.7411,11688.0
2025-05-29 15:00:00,149.6,149.71,149.51,149.51,11105.0,148.7212,148.8306,148.6318,148.6318,11105.0
2025-05-29 15:30:00,149.56,150.0,149.54,149.95,45803.0,148.6815,149.1189,148.6616,149.0692,45803.0
2025-05-30 09:30:00,149.61,149.63,148.59,148.87,23415.0,148.7312,148.7511,147.7172,147.9955,23415.0
2025-05-30 10:00:00,148.94,149.75,148.83,149.56,16912.0,148.0651,148.8704,147.9558,148.6815,16912.0
2025-05-30 10:30:00,149.51,149.82,149.38,149.45,12455.0,148.6318,148.94,148.5025,148.5721,12455.0
2025-05-30 11:00:00,149.4,149.75,149.31,149.65,6355.0,148.5224,148.8704,148.433,148.771,6355.0
2025-05-30 11:30:00,149.58,149.65,149.19,149.35,5826.0,148.7014,148.771,148.3137,148.4727,5826.0
2025-05-30 12:00:00,149.4,149.77,149.18,149.18,6478.0,148.5224,148.8902,148.3037,148.3037,6478.0
2025-05-30 12:30:00,149.23,149.68,149.02,149.35,7613.0,148.3534,148.8008,148.1447,148.4727,7613.0
2025-05-30 13:00:00,149.37,149.63,149.3,149.48,7276.0,148.4926,148.7511,148.423,148.602,7276.0
2025-05-30 13:30:00,149.55,149.84,149.44,149.58,6430.0,148.6715,148.9598,148.5622,148.7014,6430.0
2025-05-30 14:00:00,149.74,150.24,149.74,150.1,8972.0,148.8604,149.3575,148.8604,149.2183,8972.0
2025-05-30 14:30:00,150.15,150.22,149.93,150.22,7831.0,149.268,149.3376,149.0493,149.3376,7831.0
2025-05-30 15:00:00,150.21,150.81,150.17,150.65,9961.0,149.3277,149.9241,149.2879,149.7651,9961.0
2025-05-30 15:30:00,150.69,151.12,150.42,150.75,95669.0,149.8048,150.2323,149.5364,149.8645,95669.0
2025-06-02 09:30:00,150.6,150.6,148.16,148.93,18721.0,149.7154,149.7154,147.2897,148.0552,18721.0
2025-06-02 10:00:00,149.09,150.19,148.64,149.97,10724.0,148.2142,149.3078,147.7669,149.0891,10724.0
2025-06-02 10:30:00,150.15,150.66,150.03,150.52,15853.0,149.268,149.775,149.1487,149.6358,15853.0
2025-06-02 11:00:00,150.48,150.48,149.96,150.0,16356.0,149.5961,149.5961,149.0791,149.1189,16356.0
2025-06-02 11:30:00,150.05,150.48,150.04,150.39,10219.0,149.1686,149.5961,149.1587,149.5066,10219.0
2025-06-02 12:00:00,150.4,150.57,149.96,150.08,8143.0,149.5165,149.6855,149.0791,149.1984,8143.0
2025-06-02 12:30:00,149.99,150.29,149.88,150.29,14456.0,149.109,149.4072,148.9996,149.4072,14456.0
2025-06-02 13:00:00,150.27,150.54,150.01,150.08,10680.0,149.3873,149.6557,149.1288,149.1984,10680.0
2025-06-02 13:30:00,150.08,150.29,150.04,150.19,45014.0,149.1984,149.4072,149.1587,149.3078,45014.0
2025-06-02 14:00:00,150.13,151.0,150.13,150.88,19302.0,149.2481,150.113,149.2481,149.9937,19302.0
2025-06-02 14:30:00,150.84,151.39,150.84,151.26,9670.0,149.954,150.5007,149.954,150.3715,9670.0
2025-06-02 15:00:00,151.28,151.58,151.21,151.54,8662.0,150.3914,150.6896,150.3218,150.6499,8662.0
2025-06-02 15:30:00,151.51,151.6,151.21,151.6,38527.0,150.62,150.7095,150.3218,150.7095,38527.0
2025-06-03 09:30:00,151.71,152.33,149.2,149.21,21298.0,150.8189,151.4352,148.3236,148.3335,21298.0
2025-06-03 10:00:00,149.06,149.95,148.34,149.82,6773.0,148.1844,149.0692,147.4686,148.94,6773.0
2025-06-03 10:30:00,150.43,150.76,150.03,150.57,3678.0,149.5464,149.8744,149.1487,149.6855,3678.0
2025-06-03 11:00:00,150.59,150.95,150.46,150.95,4381.0,149.7054,150.0633,149.5762,150.0633,4381.0
2025-06-03 11:30:00,151.03,151.58,151.02,151.48,4844.0,150.1428,150.6896,150.1329,150.5902,4844.0
2025-06-03 12:00:00,151.43,151.73,151.19,151.69,8337.0,150.5405,150.8387,150.3019,150.799,8337.0
2025-06-03 12:30:00,151.65,151.79,151.37,151.61,5437.0,150.7592,150.8984,150.4809,150.7194,5437.0
2025-06-03 13:00:00,151.68,151.96,151.65,151.92,5576.0,150.789,151.0674,150.7592,151.0276,5576.0
2025-06-03 13:30:00,151.97,152.04,151.41,151.46,10735.0,151.0773,151.1469,150.5206,150.5703,10735.0
2025-06-03 14:00:00,151.45,151.79,151.42,151.66,6941.0,150.5604,150.8984,150.5306,150.7691,6941.0
2025-06-03 14:30:00,151.75,151.76,151.52,151.69,6147.0,150.8586,150.8686,150.63,150.799,6147.0
2025-06-03 15:00:00,151.68,151.78,151.56,151.58,5165.0,150.789,150.8884,150.6697,150.6896,5165.0
2025-06-03 15:30:00,151.66,152.0,151.27,151.65,60810.0,150.7691,151.1072,150.3814,150.7592,60810.0
2025-06-04 09:30:00,151.51,151.51,150.04,150.64,16354.0,150.62,150.62,149.1587,149.7551,16354.0
2025-06-04 10:00:00,150.65,150.9,150.34,150.9,6949.0,149.7651,150.0136,149.4569,150.0136,6949.0
2025-06-04 10:30:00,150.95,151.09,150.63,150.89,5423.0,150.0633,150.2025,149.7452,150.0037,5423.0
2025-06-04 11:00:00,150.86,150.87,150.32,150.44,3369.0,149.9738,149.9838,149.437,149.5563,3369.0
2025-06-04 11:30:00,150.29,150.87,150.29,150.6,2923.0,149.4072,149.9838,149.4072,149.7154,2923.0
2025-06-04 12:00:00,150.51,150.58,150.07,150.11,12353.0,149.6259,149.6955,149.1885,149.2283,12353.0
2025-06-04 12:30:00,150.39,150.54,150.29,150.48,3522.0,149.5066,149.6557,149.4072,149.5961,3522.0
2025-06-04 13:00:00,150.42,150.45,150.25,150.3,2970.0,149.5364,149.5663,149.3674,149.4171,2970.0
2025-06-04 13:30:00,150.3,150.3,149.89,149.89,5210.0,149.4171,149.4171,149.0095,149.0095,5210.0
2025-06-04 14:00:00,150.03,150.12,149.98,150.12,4496.0,149.1487,149.2382,149.099,149.2382,4496.0
2025-06-04 14:30:00,150.07,150.12,149.76,149.86,4490.0,149.1885,149.2382,148.8803,148.9797,4490.0
2025-06-04 15:00:00,149.78,150.42,149.72,150.42,9400.0,148.9002,149.5364,148.8405,149.5364,9400.0
2025-06-04 15:30:00,150.41,150.47,149.73,149.77,63676.0,149.5265,149.5861,148.8505,148.8902,63676.0
2025-06-05 09:30:00,149.76,149.76,148.79,148.85,12191.0,148.8803,148.8803,147.916,147.9757,12191.0
2025-06-05 10:00:00,148.69,149.23,148.37,148.9,10389.0,147.8166,148.3534,147.4985,148.0254,10389.0
2025-06-05 10:30:00,148.78,149.21,148.45,149.21,2980.0,147.9061,148.3335,147.578,148.3335,2980.0
2025-06-05 11:00:00,149.15,149.45,149.05,149.41,3640.0,148.2739,148.5721,148.1745,148.5324,3640.0
2025-06-05 11:30:00,149.53,149.74,149.48,149.62,2071.0,148.6517,148.8604,148.602,148.7411,2071.0
2025-06-05 12:00:00,149.65,149.93,149.31,149.47,7255.0,148.771,149.0493,148.433,148.592,7255.0
2025-06-05 12:30:00,149.59,149.61,149.13,149.42,8412.0,148.7113,148.7312,148.254,148.5423,8412.0
2025-06-05 13:00:00,149.42,149.78,149.35,149.63,6511.0,148.5423,148.9002,148.4727,148.7511,6511.0
2025-06-05 13:30:00,149.74,149.97,149.74,149.75,9147.0,148.8604,149.0891,148.8604,148.8704,9147.0
2025-06-05 14:00:00,149.75,149.75,149.37,149.64,15926.0,148.8704,148.8704,148.4926,148.761,15926.0
2025-06-05 14:30:00,149.73,149.92,149.71,149.8,5386.0,148.8505,149.0394,148.8306,148.9201,5386.0
2025-06-05 15:00:00,149.81,149.97,149.28,149.47,7407.0,148.93,149.0891,148.4031,148.592,7407.0
2025-06-05 15:30:00,149.48,150.08,149.48,149.8,75656.0,148.602,149.1984,148.602,148.9201,75656.0
2025-06-06 09:30:00,151.0,152.01,150.7,152.01,11345.0,150.113,151.1171,149.8148,151.1171,11345.0
2025-06-06 10:00:00,151.89,151.91,151.34,151.7,8519.0,150.9978,151.0177,150.451,150.8089,8519.0
2025-06-06 10:30:00,151.53,151.53,151.0,151.0,4952.0,150.6399,150.6399,150.113,150.113,4952.0
2025-06-06 11:00:00,151.14,151.15,150.27,150.56,4579.0,150.2522,150.2621,149.3873,149.6756,4579.0
2025-06-06 11:30:00,150.51,150.67,150.15,150.47,3275.0,149.6259,149.785,149.268,149.5861,3275.0
2025-06-06 12:00:00,150.65,150.68,150.5,150.59,4579.0,149.7651,149.7949,149.616,149.7054,4579.0
2025-06-06 12:30:00,150.58,150.6,150.29,150.54,2080.0,149.6955,149.7154,149.4072,149.6557,2080.0
2025-06-06 13:00:00,150.44,150.68,150.39,150.68,1896.0,149.5563,149.7949,149.5066,149.7949,1896.0
2025-06-06 13:30:00,150.71,150.71,150.49,150.49,7285.0,149.8247,149.8247,149.606,149.606,7285.0
2025-06-06 14:00:00,150.64,150.94,150.64,150.81,10700.0,149.7551,150.0534,149.7551,149.9241,10700.0
2025-06-06 14:30:00,150.87,151.08,150.86,151.06,3226.0,149.9838,150.1926,149.9738,150.1727,3226.0
2025-06-06 15:00:00,151.1,151.18,151.08,151.18,2811.0,150.2124,150.292,150.1926,150.292,2811.0
2025-06-06 15:30:00,151.2,151.24,150.87,150.99,15161.0,150.3118,150.3516,149.9838,150.1031,15161.0
2025-06-09 09:30:00,151.03,151.06,147.62,148.05,12535.0,150.1428,150.1727,146.7529,147.1804,12535.0
2025-06-09 10:00:00,147.93,147.93,146.6,147.39,9615.0,147.0611,147.0611,145.7389,146.5242,9615.0
2025-06-09 10:30:00,147.17,147.17,145.74,146.84,10995.0,146.3055,146.3055,144.8839,145.9775,10995.0
2025-06-09 11:00:00,146.86,147.5,146.48,146.95,12950.0,145.9973,146.6336,145.6196,146.0868,12950.0
2025-06-09 11:30:00,147.1,148.2,147.1,148.2,13562.0,146.2359,147.3295,146.2359,147.3295,13562.0
2025-06-09 12:00:00,147.97,148.42,147.8,148.28,3072.0,147.1008,147.5482,146.9318,147.409,3072.0
2025-06-09 12:30:00,148.28,148.46,148.19,148.27,2331.0,147.409,147.5879,147.3195,147.3991,2331.0
2025-06-09 13:00:00,148.44,148.95,148.44,148.81,2506.0,147.5681,148.0751,147.5681,147.9359,2506.0
2025-06-09 13:30:00,148.79,149.19,148.62,149.17,3021.0,147.916,148.3137,147.747,148.2938,3021.0
2025-06-09 14:00:00,149.08,149.28,149.08,149.21,2243.0,148.2043,148.4031,148.2043,148.3335,2243.0
2025-06-09 14:30:00,149.19,149.42,149.08,149.42,5687.0,148.3137,148.5423,148.2043,148.5423,5687.0
2025-06-09 15:00:00,149.36,149.49,149.18,149.23,10604.0,148.4827,148.6119,148.3037,148.3534,10604.0
2025-06-09 15:30:00,149.14,149.73,148.89,148.92,39035.0,148.2639,148.8505,148.0154,148.0452,39035.0
2025-06-10 09:30:00,148.19,148.48,147.68,147.9,10490.0,147.3195,147.6078,146.8125,147.0312,10490.0
2025-06-10 10:00:00,147.75,148.27,147.48,147.98,9353.0,146.8821,147.3991,146.6137,147.1108,9353.0
2025-06-10 10:30:00,147.88,148.27,147.18,147.98,5558.0,147.0114,147.3991,146.3155,147.1108,5558.0
2025-06-10 11:00:00,148.12,148.14,147.76,147.8,3736.0,147.2499,147.2698,146.8921,146.9318,3736.0
2025-06-10 11:30:00,147.87,148.25,147.46,147.61,4147.0,147.0014,147.3792,146.5938,146.7429,4147.0
2025-06-10 12:00:00,147.54,147.59,147.41,147.52,4260.0,146.6733,146.7231,146.5441,146.6535,4260.0
2025-06-10 12:30:00,147.64,147.64,147.35,147.36,2141.0,146.7728,146.7728,146.4845,146.4944,2141.0
2025-06-10 13:00:00,147.36,147.65,147.1,147.54,15787.0,146.4944,146.7827,146.2359,146.6733,15787.0
2025-06-10 13:30:00,147.46,147.61,147.24,147.25,4755.0,146.5938,146.7429,146.3751,146.3851,4755.0
2025-06-10 14:00:00,147.2,147.2,146.91,146.98,8974.0,146.3353,146.3353,146.047,146.1166,8974.0
2025-06-10 14:30:00,147.04,147.22,146.98,147.07,10224.0,146.1763,146.3552,146.1166,146.2061,10224.0
2025-06-10 15:00:00,147.06,147.35,147.03,147.06,11760.0,146.1962,146.4845,146.1663,146.1962,11760.0
2025-06-10 15:30:00,147.05,147.06,146.4,147.0,48482.0,146.1862,146.1962,145.54,146.1365,48482.0
2025-06-11 09:30:00,146.98,146.98,145.79,146.49,14143.0,146.1166,146.1166,144.9336,145.6295,14143.0
2025-06-11 10:00:00,146.34,146.94,146.34,146.6,2718.0,145.4804,146.0769,145.4804,145.7389,2718.0
2025-06-11 10:30:00,146.72,147.28,146.71,146.95,3190.0,145.8582,146.4149,145.8482,146.0868,3190.0
2025-06-11 11:00:00,147.14,147.3,147.07,147.3,3102.0,146.2757,146.4348,146.2061,146.4348,3102.0
2025-06-11 11:30:00,147.15,147.43,147.08,147.09,2400.0,146.2856,146.564,146.2161,146.226,2400.0
2025-06-11 12:00:00,147.16,147.37,147.01,147.21,5850.0,146.2956,146.5043,146.1465,146.3453,5850.0
2025-06-11 12:30:00,147.28,147.49,147.08,147.49,17393.0,146.4149,146.6236,146.2161,146.6236,17393.0
2025-06-11 13:00:00,147.47,147.67,147.46,147.65,1928.0,146.6038,146.8026,146.5938,146.7827,1928.0
2025-06-11 13:30:00,147.55,147.6,147.39,147.4,4999.0,146.6833,146.733,146.5242,146.5342,4999.0
2025-06-11 14:00:00,147.37,147.39,146.74,147.04,5391.0,146.5043,146.5242,145.878,146.1763,5391.0
2025-06-11 14:30:00,146.94,147.25,146.86,146.95,3381.0,146.0769,146.3851,145.9973,146.0868,3381.0
2025-06-11 15:00:00,146.88,147.13,146.83,147.03,6499.0,146.0172,146.2658,145.9675,146.1663,6499.0
2025-06-11 15:30:00,147.0,147.05,146.53,146.98,47609.0,146.1365,146.1862,145.6693,146.1166,47609.0
2025-06-12 09:30:00,146.67,146.86,146.26,146.81,15028.0,145.8085,145.9973,145.4009,145.9476,15028.0
2025-06-12 10:00:00,146.7,147.47,146.57,147.27,11571.0,145.8383,146.6038,145.709,146.4049,11571.0
2025-06-12 10:30:00,147.39,147.59,147.12,147.12,2653.0,146.5242,146.7231,146.2558,146.2558,2653.0
2025-06-12 11:00:00,147.29,147.57,147.18,147.4,2157.0,146.4248,146.7032,146.3155,146.5342,2157.0
2025-06-12 11:30:00,147.36,147.51,147.21,147.39,3234.0,146.4944,146.6435,146.3453,146.5242,3234.0
2025-06-12 12:00:00,147.32,147.61,147.18,147.18,1542.0,146.4546,146.7429,146.3155,146.3155,1542.0
2025-06-12 12:30:00,147.31,147.62,147.16,147.45,2807.0,146.4447,146.7529,146.2956,146.5839,2807.0
2025-06-12 13:00:00,147.52,147.6,147.51,147.6,1824.0,146.6535,146.733,146.6435,146.733,1824.0
2025-06-12 13:30:00,147.56,147.69,147.56,147.65,9230.0,146.6932,146.8225,146.6932,146.7827,9230.0
2025-06-12 14:00:00,147.7,147.76,147.59,147.72,4012.0,146.8324,146.8921,146.7231,146.8523,4012.0
2025-06-12 14:30:00,147.7,147.75,147.53,147.53,6598.0,146.8324,146.8821,146.6634,146.6634,6598.0
2025-06-12 15:00:00,147.52,147.82,147.47,147.82,6508.0,146.6535,146.9517,146.6038,146.9517,6508.0
2025-06-12 15:30:00,147.74,148.28,147.55,148.25,55261.0,146.8722,147.409,146.6833,147.3792,55261.0
2025-06-13 09:30:00,147.29,147.94,145.0,146.67,13429.0,146.4248,147.071,144.1483,145.8085,13429.0
2025-06-13 10:00:00,146.78,147.72,146.72,147.57,7025.0,145.9178,146.8523,145.8582,146.7032,7025.0
2025-06-13 10:30:00,147.45,147.65,146.82,147.63,3368.0,146.5839,146.7827,145.9576,146.7628,3368.0
2025-06-13 11:00:00,147.72,147.87,147.69,147.87,2829.0,146.8523,147.0014,146.8225,147.0014,2829.0
2025-06-13 11:30:00,147.91,148.13,147.85,147.89,4626.0,147.0412,147.2599,146.9815,147.0213,4626.0
2025-06-13 12:00:00,147.74,148.02,147.66,147.67,2200.0,146.8722,147.1505,146.7926,146.8026,2200.0
2025-06-13 12:30:00,147.8,147.8,147.47,147.74,2887.0,146.9318,146.9318,146.6038,146.8722,2887.0
2025-06-13 13:00:00,147.84,147.84,147.33,147.34,3773.0,146.9716,146.9716,146.4646,146.4745,3773.0
2025-06-13 13:30:00,147.44,147.48,147.15,147.3,8723.0,146.5739,146.6137,146.2856,146.4348,8723.0
2025-06-13 14:00:00,147.22,147.25,146.74,146.83,7303.0,146.3552,146.3851,145.878,145.9675,7303.0
2025-06-13 14:30:00,146.77,146.87,146.49,146.81,5757.0,145.9079,146.0073,145.6295,145.9476,5757.0
2025-06-13 15:00:00,146.76,147.03,146.71,146.81,11883.0,145.8979,146.1663,145.8482,145.9476,11883.0
2025-06-13 15:30:00,146.77,146.85,145.85,146.36,63017.0,145.9079,145.9874,144.9933,145.5003,63017.0
2025-06-16 09:30:00,146.59,147.55,146.01,147.02,16287.0,145.7289,146.6833,145.1523,146.1564,16287.0
2025-06-16 10:00:00,147.13,147.62,147.13,147.39,7092.0,146.2658,146.7529,146.2658,146.5242,7092.0
2025-06-16 10:30:00,147.5,147.7,147.33,147.59,5057.0,146.6336,146.8324,146.4646,146.7231,5057.0
2025-06-16 11:00:00,147.56,147.87,147.33,147.78,5256.0,146.6932,147.0014,146.4646,146.9119,5256.0
2025-06-16 11:30:00,147.75,148.1,147.52,147.76,6340.0,146.8821,147.2301,146.6535,146.8921,6340.0
2025-06-16 12:00:00,147.63,147.63,147.34,147.42,5572.0,146.7628,146.7628,146.4745,146.5541,5572.0
2025-06-16 12:30:00,147.44,147.57,147.31,147.31,12276.0,146.5739,146.7032,146.4447,146.4447,12276.0
2025-06-16 13:00:00,147.31,147.31,147.05,147.2,5277.0,146.4447,146.4447,146.1862,146.3353,5277.0
2025-06-16 13:30:00,147.27,147.37,146.79,146.88,7046.0,146.4049,146.5043,145.9278,146.0172,7046.0
2025-06-16 14:00:00,146.88,147.21,146.86,147.03,5584.0,146.0172,146.3453,145.9973,146.1663,5584.0
2025-06-16 14:30:00,147.09,147.14,146.93,146.94,9414.0,146.226,146.2757,146.0669,146.0769,9414.0
2025-06-16 15:00:00,146.9,146.99,146.67,146.67,16995.0,146.0371,146.1266,145.8085,145.8085,16995.0
2025-06-16 15:30:00,146.62,146.94,146.43,146.7,59525.0,145.7588,146.0769,145.5699,145.8383,59525.0
2025-06-17 09:30:00,145.9,145.9,143.63,145.07,20265.0,145.043,145.043,142.7863,144.2179,20265.0
2025-06-17 10:00:00,145.28,145.52,145.05,145.47,8083.0,144.4266,144.6652,144.198,144.6155,8083.0
2025-06-17 10:30:00,145.47,145.52,144.78,144.79,5995.0,144.6155,144.6652,143.9296,143.9395,5995.0
2025-06-17 11:00:00,144.89,145.16,144.64,144.64,8281.0,144.0389,144.3073,143.7904,143.7904,8281.0
2025-06-17 11:30:00,144.56,144.62,144.38,144.39,5275.0,143.7109,143.7705,143.5319,143.5419,5275.0
2025-06-17 12:00:00,144.49,144.66,144.21,144.58,5508.0,143.6413,143.8103,143.3629,143.7307,5508.0
2025-06-17 12:30:00,144.76,144.8,144.5,144.8,6562.0,143.9097,143.9494,143.6512,143.9494,6562.0
2025-06-17 13:00:00,144.88,144.88,144.31,144.31,3611.0,144.029,144.029,143.4623,143.4623,3611.0
2025-06-17 13:30:00,144.31,144.49,144.12,144.47,6614.0,143.4623,143.6413,143.2734,143.6214,6614.0
2025-06-17 14:00:00,144.34,144.68,144.26,144.66,7495.0,143.4921,143.8301,143.4126,143.8103,7495.0
2025-06-17 14:30:00,144.66,144.83,144.61,144.82,9571.0,143.8103,143.9793,143.7606,143.9693,9571.0
2025-06-17 15:00:00,144.78,145.4,144.78,145.3,19574.0,143.9296,144.5459,143.9296,144.4465,19574.0
2025-06-17 15:30:00,145.32,145.49,145.03,145.18,63135.0,144.4664,144.6354,144.1781,144.3272,63135.0
2025-06-18 09:30:00,145.43,145.94,145.38,145.9,15350.0,144.5757,145.0827,144.526,145.043,15350.0
2025-06-18 10:00:00,146.05,147.11,145.96,146.98,10934.0,145.1921,146.2459,145.1026,146.1166,10934.0
2025-06-18 10:30:00,146.96,147.19,146.48,146.48,19721.0,146.0968,146.3254,145.6196,145.6196,19721.0
2025-06-18 11:00:00,146.47,146.76,146.02,146.05,8590.0,145.6096,145.8979,145.1623,145.1921,8590.0
2025-06-18 11:30:00,146.05,146.26,145.81,146.12,11237.0,145.1921,145.4009,144.9535,145.2617,11237.0
2025-06-18 12:00:00,146.14,146.46,146.08,146.46,4538.0,145.2816,145.5997,145.2219,145.5997,4538.0
2025-06-18 12:30:00,146.52,146.75,146.45,146.68,3989.0,145.6593,145.888,145.5898,145.8184,3989.0
2025-06-18 13:00:00,146.6,146.79,146.43,146.43,4997.0,145.7389,145.9278,145.5699,145.5699,4997.0
2025-06-18 13:30:00,146.55,146.56,146.26,146.43,8289.0,145.6892,145.6991,145.4009,145.5699,8289.0
2025-06-18 14:00:00,146.5,146.66,145.88,146.13,11029.0,145.6395,145.7985,145.0231,145.2716,11029.0
2025-06-18 14:30:00,146.17,146.68,145.73,146.18,14246.0,145.3114,145.8184,144.874,145.3213,14246.0
2025-06-18 15:00:00,145.77,146.04,145.46,145.52,9607.0,144.9137,145.1822,144.6056,144.6652,9607.0
2025-06-18 15:30:00,145.38,145.91,145.34,145.64,43566.0,144.526,145.0529,144.4863,144.7845,43566.0
2025-06-20 09:30:00,145.34,146.7,145.34,146.04,148867.0,144.4863,145.8383,144.4863,145.1822,148867.0
2025-06-20 10:00:00,146.5,146.52,146.1,146.24,11512.0,145.6395,145.6593,145.2418,145.381,11512.0
2025-06-20 10:30:00,146.21,146.45,145.73,146.39,5960.0,145.3512,145.5898,144.874,145.5301,5960.0
2025-06-20 11:00:00,146.46,146.82,146.41,146.51,5043.0,145.5997,145.9576,145.55,145.6494,5043.0
2025-06-20 11:30:00,146.72,146.72,146.25,146.25,4784.0,145.8582,145.8582,145.3909,145.3909,4784.0
2025-06-20 12:00:00,145.8,145.95,145.7,145.9,4024.0,144.9436,145.0927,144.8442,145.043,4024.0
2025-06-20 12:30:00,146.02,146.21,145.93,146.03,4455.0,145.1623,145.3512,145.0728,145.1722,4455.0
2025-06-20 13:00:00,146.15,146.15,145.63,145.77,3592.0,145.2915,145.2915,144.7746,144.9137,3592.0
2025-06-20 13:30:00,145.63,145.65,145.26,145.37,5510.0,144.7746,144.7945,144.4067,144.5161,5510.0
2025-06-20 14:00:00,145.31,145.8,145.25,145.48,6902.0,144.4564,144.9436,144.3968,144.6254,6902.0
2025-06-20 14:30:00,145.53,145.7,145.45,145.6,7532.0,144.6752,144.8442,144.5956,144.7447,7532.0
2025-06-20 15:00:00,145.61,145.72,145.43,145.5,10724.0,144.7547,144.864,144.5757,144.6453,10724.0
2025-06-20 15:30:00,145.44,145.74,145.18,145.43,77903.0,144.5857,144.8839,144.3272,144.5757,77903.0